KissMeData/123410/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	120827	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3805	-50	5	-1.30	1470023740	387616	8.31	3840	3850	3730	5010	2700	3855	3792.37	38.13	0	-45508	4391	4122	3886	3617	3381	4257	3752	28	1155	100	2690	5	1	27841064	1059	11.32	0.74	12	1.39	336.00	5157.00	4320	20230706	-11.92	2525	20230118	50.69	4155	-8.42	20240122	3450	10.29	20240105	4320	-11.92	20230706	2575	47.77	20230215	7.21	N	123410	100	27 억		10617087	N	N	3	N	00	N
3	20240123	110824	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3845	-10	5	-0.26	1315418470	347161	7.44	3840	3850	3730	5010	2700	3855	3788.95	38.13	0	-35413	4391	4122	3886	3617	3381	4257	3752	28	1155	100	2690	5	1	27841064	1070	11.44	0.75	12	1.25	336.00	5157.00	4320	20230706	-11.00	2525	20230118	52.28	4155	-7.46	20240122	3450	11.45	20240105	4320	-11.00	20230706	2575	49.32	20230215	7.21	N	123410	100	27 억		10617087	N	N	3	N	00	N
4	20240123	100824	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3830	-25	5	-0.65	983991255	260158	5.58	3840	3845	3730	5010	2700	3855	3782.10	38.13	0	-38849	4391	4122	3886	3617	3381	4257	3752	28	1155	100	2690	5	1	27841064	1066	11.40	0.74	12	0.93	336.00	5157.00	4320	20230706	-11.34	2525	20230118	51.68	4155	-7.82	20240122	3450	11.01	20240105	4320	-11.34	20230706	2575	48.74	20230215	7.21	N	123410	100	27 억		10617087	N	N	3	N	00	N
5	20240123	090825	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3750	-105	5	-2.72	414069410	109398	2.34	3840	3845	3740	5010	2700	3855	3784.55	38.13	0	-46335	4391	4122	3886	3617	3381	4257	3752	28	1155	100	2690	5	1	27841064	1044	11.16	0.73	12	0.39	336.00	5157.00	4320	20230706	-13.19	2525	20230118	48.51	4155	-9.75	20240122	3450	8.70	20240105	4320	-13.19	20230706	2575	45.63	20230215	7.21	N	123410	100	27 억		10617087	N	N	3	N	00	N
6	20240119	160819	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3730	180	2	5.07	3429697980	922569	357.42	3550	3770	3550	4615	2485	3550	3717.51	38.06	0	94249	3720	3635	3545	3460	3370	3677	3502	28	1065	100	2480	5	1	27841064	1038	11.10	0.72	12	3.31	336.00	5157.00	4320	20230706	-13.66	2525	20230118	47.72	3920	-4.85	20240110	3450	8.12	20240105	4320	-13.66	20230706	2530	47.43	20230119	7.39	N	123410	100	27 억		10596117	N	N	4	N	00	N
7	20240119	150822	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3705	155	2	4.37	3232113285	869438	336.84	3550	3770	3550	4615	2485	3550	3717.47	38.06	0	104264	3720	3635	3545	3460	3370	3677	3502	28	1065	100	2480	5	1	27841064	1032	11.03	0.72	12	3.12	336.00	5157.00	4320	20230706	-14.24	2525	20230118	46.73	3920	-5.48	20240110	3450	7.39	20240105	4320	-14.24	20230706	2530	46.44	20230119	7.39	N	123410	100	27 억		10596117	N	N	6	N	00	N
8	20240119	140820	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3685	135	2	3.80	2815147295	756928	293.25	3550	3770	3550	4615	2485	3550	3719.17	38.06	0	96500	3720	3635	3545	3460	3370	3677	3502	28	1065	100	2480	5	1	27841064	1026	10.97	0.71	12	2.72	336.00	5157.00	4320	20230706	-14.70	2525	20230118	45.94	3920	-5.99	20240110	3450	6.81	20240105	4320	-14.70	20230706	2530	45.65	20230119	7.39	N	123410	100	27 억		10596117	N	N	6	N	00	N
9	20240119	130820	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3695	145	2	4.08	2684779970	721466	279.51	3550	3770	3550	4615	2485	3550	3721.28	38.06	0	95472	3720	3635	3545	3460	3370	3677	3502	28	1065	100	2480	5	1	27841064	1029	11.00	0.72	12	2.59	336.00	5157.00	4320	20230706	-14.47	2525	20230118	46.34	3920	-5.74	20240110	3450	7.10	20240105	4320	-14.47	20230706	2530	46.05	20230119	7.39	N	123410	100	27 억		10596117	N	N	6	N	00	N
10	20240119	120824	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3750	200	2	5.63	2443754870	656743	254.44	3550	3770	3550	4615	2485	3550	3721.02	38.06	0	97692	3720	3635	3545	3460	3370	3677	3502	28	1065	100	2480	5	1	27841064	1044	11.16	0.73	12	2.36	336.00	5157.00	4320	20230706	-13.19	2525	20230118	48.51	3920	-4.34	20240110	3450	8.70	20240105	4320	-13.19	20230706	2530	48.22	20230119	7.39	N	123410	100	27 억		10596117	N	N	6	N	00	N
11	20240119	110822	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3760	210	2	5.92	2181321725	586818	227.34	3550	3770	3550	4615	2485	3550	3717.20	38.06	0	99397	3720	3635	3545	3460	3370	3677	3502	28	1065	100	2480	5	1	27841064	1047	11.19	0.73	12	2.11	336.00	5157.00	4320	20230706	-12.96	2525	20230118	48.91	3920	-4.08	20240110	3450	8.99	20240105	4320	-12.96	20230706	2530	48.62	20230119	7.39	N	123410	100	27 억		10596117	N	N	6	N	00	N
12	20240119	100827	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3760	210	2	5.92	1576288375	424911	164.62	3550	3760	3550	4615	2485	3550	3709.69	38.06	0	123195	3720	3635	3545	3460	3370	3677	3502	28	1065	100	2480	5	1	27841064	1047	11.19	0.73	12	1.53	336.00	5157.00	4320	20230706	-12.96	2525	20230118	48.91	3920	-4.08	20240110	3450	8.99	20240105	4320	-12.96	20230706	2530	48.62	20230119	7.39	N	123410	100	27 억		10596117	N	N	6	N	00	N
13	20240119	090820	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3655	105	2	2.96	127080395	34916	13.53	3550	3665	3550	4615	2485	3550	3639.60	38.06	0	8550	3720	3635	3545	3460	3370	3677	3502	28	1065	100	2480	5	1	27841064	1018	10.88	0.71	12	0.13	336.00	5157.00	4320	20230706	-15.39	2525	20230118	44.75	3920	-6.76	20240110	3450	5.94	20240105	4320	-15.39	20230706	2530	44.47	20230119	7.39	N	123410	100	27 억		10596117	N	N	6	N	00	N
14	20240118	160817	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3550	65	2	1.87	911878505	257990	48.12	3485	3630	3455	4530	2440	3485	3534.60	38.09	0	-5200	3695	3590	3520	3415	3345	3555	3380	28	1045	100	2430	5	1	27841064	988	10.57	0.69	12	0.93	336.00	5157.00	4320	20230706	-17.82	2525	20230118	40.59	3920	-9.44	20240110	3450	2.90	20240105	4320	-17.82	20230706	2525	40.59	20230118	7.44	N	123410	100	27 억		10605106	N	N	6	N	00	N
15	20240118	150819	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3560	75	2	2.15	833122860	235911	44.01	3485	3630	3455	4530	2440	3485	3531.60	38.09	0	-4322	3695	3590	3520	3415	3345	3555	3380	28	1045	100	2430	5	1	27841064	991	10.60	0.69	12	0.85	336.00	5157.00	4320	20230706	-17.59	2525	20230118	40.99	3920	-9.18	20240110	3450	3.19	20240105	4320	-17.59	20230706	2525	40.99	20230118	7.44	N	123410	100	27 억		10605106	N	N	10	N	00	N
16	20240118	140819	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3540	55	2	1.58	742977010	210536	39.27	3485	3630	3455	4530	2440	3485	3529.07	38.09	0	-5401	3695	3590	3520	3415	3345	3555	3380	28	1045	100	2430	5	1	27841064	986	10.54	0.69	12	0.76	336.00	5157.00	4320	20230706	-18.06	2525	20230118	40.20	3920	-9.69	20240110	3450	2.61	20240105	4320	-18.06	20230706	2525	40.20	20230118	7.44	N	123410	100	27 억		10605106	N	N	10	N	00	N
17	20240118	130817	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3565	80	2	2.30	639298905	181200	33.80	3485	3630	3455	4530	2440	3485	3528.24	38.09	0	-6347	3695	3590	3520	3415	3345	3555	3380	28	1045	100	2430	5	1	27841064	993	10.61	0.69	12	0.65	336.00	5157.00	4320	20230706	-17.48	2525	20230118	41.19	3920	-9.06	20240110	3450	3.33	20240105	4320	-17.48	20230706	2525	41.19	20230118	7.44	N	123410	100	27 억		10605106	N	N	10	N	00	N
18	20240118	120821	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3505	20	2	0.57	420698400	120068	22.40	3485	3575	3455	4530	2440	3485	3503.90	38.09	0	-1073	3695	3590	3520	3415	3345	3555	3380	28	1045	100	2430	5	1	27841064	976	10.43	0.68	12	0.43	336.00	5157.00	4320	20230706	-18.87	2525	20230118	38.81	3920	-10.59	20240110	3450	1.59	20240105	4320	-18.87	20230706	2525	38.81	20230118	7.44	N	123410	100	27 억		10605106	N	N	10	N	00	N
19	20240118	110821	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3495	10	2	0.29	247933395	71054	13.25	3485	3530	3455	4530	2440	3485	3489.39	38.09	0	3289	3695	3590	3520	3415	3345	3555	3380	28	1045	100	2430	5	1	27841064	973	10.40	0.68	12	0.26	336.00	5157.00	4320	20230706	-19.10	2525	20230118	38.42	3920	-10.84	20240110	3450	1.30	20240105	4320	-19.10	20230706	2525	38.42	20230118	7.44	N	123410	100	27 억		10605106	N	N	10	N	00	N
20	20240118	100816	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3485	0	3	0.00	124212955	35704	6.66	3485	3505	3455	4530	2440	3485	3478.89	38.09	0	3177	3695	3590	3520	3415	3345	3555	3380	28	1045	100	2430	5	1	27841064	970	10.37	0.68	12	0.13	336.00	5157.00	4320	20230706	-19.33	2525	20230118	38.02	3920	-11.10	20240110	3450	1.01	20240105	4320	-19.33	20230706	2525	38.02	20230118	7.44	N	123410	100	27 억		10605106	N	N	10	N	00	N
21	20240118	090818	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3470	-15	5	-0.43	25971765	7452	1.39	3485	3490	3470	4530	2440	3485	3485.22	38.09	0	-2005	3695	3590	3520	3415	3345	3555	3380	28	1045	100	2430	5	1	27841064	966	10.33	0.67	12	0.03	336.00	5157.00	4320	20230706	-19.68	2525	20230118	37.43	3920	-11.48	20240110	3450	0.58	20240105	4320	-19.68	20230706	2525	37.43	20230118	7.44	N	123410	100	27 억		10605106	N	N	10	N	00	N
22	20240117	160815	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3485	-110	5	-3.06	1888737900	535101	201.05	3565	3625	3450	4670	2520	3595	3529.69	38.36	0	-61079	3758	3676	3583	3501	3408	3630	3455	28	1075	100	2510	5	1	27841064	970	10.37	0.68	12	1.92	336.00	5157.00	4320	20230706	-19.33	2525	20230118	38.02	3920	-11.10	20240110	3450	1.01	20240117	4320	-19.33	20230706	2525	38.02	20230118	7.47	N	123410	100	27 억		10679856	N	N	10	N	00	N
23	20240117	150818	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3510	-85	5	-2.36	1848470230	523573	196.72	3565	3625	3450	4670	2520	3595	3530.49	38.36	0	-61397	3758	3676	3583	3501	3408	3630	3455	28	1075	100	2510	5	1	27841064	977	10.45	0.68	12	1.88	336.00	5157.00	4320	20230706	-18.75	2525	20230118	39.01	3920	-10.46	20240110	3450	1.74	20240117	4320	-18.75	20230706	2525	39.01	20230118	7.47	N	123410	100	27 억		10679856	N	N	14	N	00	N
24	20240117	140816	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3500	-95	5	-2.64	1621645665	458497	172.26	3565	3625	3480	4670	2520	3595	3536.87	38.36	0	-52488	3758	3676	3583	3501	3408	3630	3455	28	1075	100	2510	5	1	27841064	974	10.42	0.68	12	1.65	336.00	5157.00	4320	20230706	-18.98	2525	20230118	38.61	3920	-10.71	20240110	3450	1.45	20240105	4320	-18.98	20230706	2525	38.61	20230118	7.47	N	123410	100	27 억		10679856	N	N	14	N	00	N
25	20240117	130816	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3515	-80	5	-2.23	1400878660	395305	148.52	3565	3625	3480	4670	2520	3595	3543.79	38.36	0	-43122	3758	3676	3583	3501	3408	3630	3455	28	1075	100	2510	5	1	27841064	979	10.46	0.68	12	1.42	336.00	5157.00	4320	20230706	-18.63	2525	20230118	39.21	3920	-10.33	20240110	3450	1.88	20240105	4320	-18.63	20230706	2525	39.21	20230118	7.47	N	123410	100	27 억		10679856	N	N	14	N	00	N
26	20240117	120818	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3540	-55	5	-1.53	1045830440	294255	110.56	3565	3625	3480	4670	2520	3595	3554.16	38.36	0	-45454	3758	3676	3583	3501	3408	3630	3455	28	1075	100	2510	5	1	27841064	986	10.54	0.69	12	1.06	336.00	5157.00	4320	20230706	-18.06	2525	20230118	40.20	3920	-9.69	20240110	3450	2.61	20240105	4320	-18.06	20230706	2525	40.20	20230118	7.47	N	123410	100	27 억		10679856	N	N	14	N	00	N
27	20240117	110818	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3610	15	2	0.42	757554380	213817	80.33	3565	3610	3480	4670	2520	3595	3543.00	38.36	0	-30384	3758	3676	3583	3501	3408	3630	3455	28	1075	100	2510	5	1	27841064	1005	10.74	0.70	12	0.77	336.00	5157.00	4320	20230706	-16.44	2525	20230118	42.97	3920	-7.91	20240110	3450	4.64	20240105	4320	-16.44	20230706	2525	42.97	20230118	7.47	N	123410	100	27 억		10679856	N	N	14	N	00	N
28	20240117	100815	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3570	-25	5	-0.70	549531570	155838	58.55	3565	3590	3480	4670	2520	3595	3526.30	38.36	0	-41527	3758	3676	3583	3501	3408	3630	3455	28	1075	100	2510	5	1	27841064	994	10.62	0.69	12	0.56	336.00	5157.00	4320	20230706	-17.36	2525	20230118	41.39	3920	-8.93	20240110	3450	3.48	20240105	4320	-17.36	20230706	2525	41.39	20230118	7.47	N	123410	100	27 억		10679856	N	N	14	N	00	N
29	20240117	090819	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3545	-50	5	-1.39	14319550	4024	1.51	3565	3575	3545	4670	2520	3595	3558.54	38.36	0	-3372	3758	3676	3583	3501	3408	3630	3455	28	1075	100	2510	5	1	27841064	987	10.55	0.69	12	0.01	336.00	5157.00	4320	20230706	-17.94	2525	20230118	40.40	3920	-9.57	20240110	3450	2.75	20240105	4320	-17.94	20230706	2525	40.40	20230118	7.47	N	123410	100	27 억		10679856	N	N	14	N	00	N
30	20240116	160815	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3595	-5	5	-0.14	942122290	265146	83.85	3610	3665	3490	4680	2520	3600	3553.18	38.41	0	-13693	3700	3650	3590	3540	3480	3675	3565	28	1080	100	2520	5	1	27841064	1001	10.70	0.70	12	0.95	336.00	5157.00	4320	20230706	-16.78	2525	20230110	42.38	3920	-8.29	20240110	3450	4.20	20240105	4320	-16.78	20230706	2525	42.38	20230118	7.52	N	123410	100	27 억		10693549	N	N	14	N	00	N
31	20240116	150814	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3580	-20	5	-0.56	909257095	256008	80.96	3610	3665	3490	4680	2520	3600	3551.67	38.41	0	-12004	3700	3650	3590	3540	3480	3675	3565	28	1080	100	2520	5	1	27841064	997	10.65	0.69	12	0.92	336.00	5157.00	4320	20230706	-17.13	2525	20230110	41.78	3920	-8.67	20240110	3450	3.77	20240105	4320	-17.13	20230706	2525	41.78	20230118	7.52	N	123410	100	27 억		10693549	N	N	21	N	00	N
32	20240116	140815	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3595	-5	5	-0.14	758083810	213654	67.56	3610	3665	3490	4680	2520	3600	3548.18	38.41	0	-25513	3700	3650	3590	3540	3480	3675	3565	28	1080	100	2520	5	1	27841064	1001	10.70	0.70	12	0.77	336.00	5157.00	4320	20230706	-16.78	2525	20230110	42.38	3920	-8.29	20240110	3450	4.20	20240105	4320	-16.78	20230706	2525	42.38	20230118	7.52	N	123410	100	27 억		10693549	N	N	21	N	00	N
33	20240116	130817	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3590	-10	5	-0.28	699775925	197374	62.41	3610	3665	3490	4680	2520	3600	3545.43	38.41	0	-28071	3700	3650	3590	3540	3480	3675	3565	28	1080	100	2520	5	1	27841064	999	10.68	0.70	12	0.71	336.00	5157.00	4320	20230706	-16.90	2525	20230110	42.18	3920	-8.42	20240110	3450	4.06	20240105	4320	-16.90	20230706	2525	42.18	20230118	7.52	N	123410	100	27 억		10693549	N	N	21	N	00	N
34	20240116	120815	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3565	-35	5	-0.97	580775655	164396	51.99	3610	3625	3490	4680	2520	3600	3532.78	38.41	0	-24228	3700	3650	3590	3540	3480	3675	3565	28	1080	100	2520	5	1	27841064	993	10.61	0.69	12	0.59	336.00	5157.00	4320	20230706	-17.48	2525	20230110	41.19	3920	-9.06	20240110	3450	3.33	20240105	4320	-17.48	20230706	2525	41.19	20230118	7.52	N	123410	100	27 억		10693549	N	N	21	N	00	N
35	20240116	110813	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3560	-40	5	-1.11	551917170	156300	49.43	3610	3625	3490	4680	2520	3600	3531.14	38.41	0	-24164	3700	3650	3590	3540	3480	3675	3565	28	1080	100	2520	5	1	27841064	991	10.60	0.69	12	0.56	336.00	5157.00	4320	20230706	-17.59	2525	20230110	40.99	3920	-9.18	20240110	3450	3.19	20240105	4320	-17.59	20230706	2525	40.99	20230118	7.52	N	123410	100	27 억		10693549	N	N	21	N	00	N
36	20240116	100813	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3510	-90	5	-2.50	298871565	84312	26.66	3610	3625	3505	4680	2520	3600	3544.83	38.41	0	-39919	3700	3650	3590	3540	3480	3675	3565	28	1080	100	2520	5	1	27841064	977	10.45	0.68	12	0.30	336.00	5157.00	4320	20230706	-18.75	2525	20230110	39.01	3920	-10.46	20240110	3450	1.74	20240105	4320	-18.75	20230706	2525	39.01	20230118	7.52	N	123410	100	27 억		10693549	N	N	21	N	00	N
37	20240116	090811	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3625	25	2	0.69	36472080	10147	3.21	3610	3625	3560	4680	2520	3600	3594.37	38.41	0	-2900	3700	3650	3590	3540	3480	3675	3565	28	1080	100	2520	5	1	27841064	1009	10.79	0.70	12	0.04	336.00	5157.00	4320	20230706	-16.09	2525	20230110	43.56	3920	-7.53	20240110	3450	5.07	20240105	4320	-16.09	20230706	2525	43.56	20230118	7.52	N	123410	100	27 억		10693549	N	N	21	N	00	N
38	20240115	160812	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3600	0	3	0.00	1127863640	314695	111.09	3575	3640	3530	4680	2520	3600	3583.98	38.32	0	22564	3773	3686	3643	3556	3513	3665	3535	28	1080	100	2520	5	1	27841064	1002	10.71	0.70	12	1.13	336.00	5157.00	4320	20230706	-16.67	2525	20230109	42.57	3920	-8.16	20240110	3450	4.35	20240105	4320	-16.67	20230706	2525	42.57	20230118	7.48	N	123410	100	27 억		10667965	N	N	21	N	00	N
39	20240115	150812	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3580	-20	5	-0.56	1077347105	300594	106.11	3575	3640	3530	4680	2520	3600	3584.06	38.32	0	20461	3773	3686	3643	3556	3513	3665	3535	28	1080	100	2520	5	1	27841064	997	10.65	0.69	12	1.08	336.00	5157.00	4320	20230706	-17.13	2525	20230109	41.78	3920	-8.67	20240110	3450	3.77	20240105	4320	-17.13	20230706	2525	41.78	20230118	7.48	N	123410	100	27 억		10667965	N	N	31	N	00	N
40	20240115	140813	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3615	15	2	0.42	969225880	270514	95.49	3575	3640	3530	4680	2520	3600	3582.90	38.32	0	39536	3773	3686	3643	3556	3513	3665	3535	28	1080	100	2520	5	1	27841064	1006	10.76	0.70	12	0.97	336.00	5157.00	4320	20230706	-16.32	2525	20230109	43.17	3920	-7.78	20240110	3450	4.78	20240105	4320	-16.32	20230706	2525	43.17	20230118	7.48	N	123410	100	27 억		10667965	N	N	31	N	00	N
41	20240115	130811	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3545	-55	5	-1.53	824114380	230314	81.30	3575	3635	3530	4680	2520	3600	3578.22	38.32	0	56836	3773	3686	3643	3556	3513	3665	3535	28	1080	100	2520	5	1	27841064	987	10.55	0.69	12	0.83	336.00	5157.00	4320	20230706	-17.94	2525	20230109	40.40	3920	-9.57	20240110	3450	2.75	20240105	4320	-17.94	20230706	2525	40.40	20230118	7.48	N	123410	100	27 억		10667965	N	N	31	N	00	N
42	20240115	120812	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3560	-40	5	-1.11	776523790	216936	76.58	3575	3635	3530	4680	2520	3600	3579.50	38.32	0	60537	3773	3686	3643	3556	3513	3665	3535	28	1080	100	2520	5	1	27841064	991	10.60	0.69	12	0.78	336.00	5157.00	4320	20230706	-17.59	2525	20230109	40.99	3920	-9.18	20240110	3450	3.19	20240105	4320	-17.59	20230706	2525	40.99	20230118	7.48	N	123410	100	27 억		10667965	N	N	31	N	00	N
43	20240115	110811	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3570	-30	5	-0.83	707561925	197556	69.74	3575	3635	3530	4680	2520	3600	3581.58	38.32	0	55509	3773	3686	3643	3556	3513	3665	3535	28	1080	100	2520	5	1	27841064	994	10.62	0.69	12	0.71	336.00	5157.00	4320	20230706	-17.36	2525	20230109	41.39	3920	-8.93	20240110	3450	3.48	20240105	4320	-17.36	20230706	2525	41.39	20230118	7.48	N	123410	100	27 억		10667965	N	N	31	N	00	N
44	20240115	100809	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3625	25	2	0.69	566711925	158291	55.88	3575	3635	3530	4680	2520	3600	3580.19	38.32	0	64799	3773	3686	3643	3556	3513	3665	3535	28	1080	100	2520	5	1	27841064	1009	10.79	0.70	12	0.57	336.00	5157.00	4320	20230706	-16.09	2525	20230109	43.56	3920	-7.53	20240110	3450	5.07	20240105	4320	-16.09	20230706	2525	43.56	20230118	7.48	N	123410	100	27 억		10667965	N	N	31	N	00	N
45	20240115	090811	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3580	-20	5	-0.56	196185680	55161	19.47	3575	3595	3530	4680	2520	3600	3556.59	38.32	0	21107	3773	3686	3643	3556	3513	3665	3535	28	1080	100	2520	5	1	27841064	997	10.65	0.69	12	0.20	336.00	5157.00	4320	20230706	-17.13	2525	20230109	41.78	3920	-8.67	20240110	3450	3.77	20240105	4320	-17.13	20230706	2525	41.78	20230118	7.48	N	123410	100	27 억		10667965	N	N	31	N	00	N
46	20240112	160822	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3600	-115	5	-3.10	986065535	271180	45.88	3715	3730	3600	4825	2605	3715	3636.36	38.34	0	-8095	3835	3775	3705	3645	3575	3805	3675	28	1110	100	2600	5	1	27841064	1002	10.71	0.70	12	0.97	336.00	5157.00	4320	20230706	-16.67	2375	20230106	51.58	3920	-8.16	20240110	3450	4.35	20240105	4320	-16.67	20230706	2525	42.57	20230118	7.97	N	123410	100	27 억		10675471	N	N	31	N	00	N
47	20240112	150810	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3630	-85	5	-2.29	900239660	247379	41.85	3715	3730	3610	4825	2605	3715	3639.07	38.34	0	-8850	3835	3775	3705	3645	3575	3805	3675	28	1110	100	2600	5	1	27841064	1011	10.80	0.70	12	0.89	336.00	5157.00	4320	20230706	-15.97	2375	20230106	52.84	3920	-7.40	20240110	3450	5.22	20240105	4320	-15.97	20230706	2525	43.76	20230118	7.97	N	123410	100	27 억		10675471	N	N	46	N	00	N
48	20240112	140809	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3635	-80	5	-2.15	803233995	220640	37.33	3715	3730	3610	4825	2605	3715	3640.43	38.34	0	-3689	3835	3775	3705	3645	3575	3805	3675	28	1110	100	2600	5	1	27841064	1012	10.82	0.70	12	0.79	336.00	5157.00	4320	20230706	-15.86	2375	20230106	53.05	3920	-7.27	20240110	3450	5.36	20240105	4320	-15.86	20230706	2525	43.96	20230118	7.97	N	123410	100	27 억		10675471	N	N	46	N	00	N
49	20240112	130805	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3630	-85	5	-2.29	697208890	191382	32.38	3715	3730	3610	4825	2605	3715	3642.97	38.34	0	14248	3835	3775	3705	3645	3575	3805	3675	28	1110	100	2600	5	1	27841064	1011	10.80	0.70	12	0.69	336.00	5157.00	4320	20230706	-15.97	2375	20230106	52.84	3920	-7.40	20240110	3450	5.22	20240105	4320	-15.97	20230706	2525	43.76	20230118	7.97	N	123410	100	27 억		10675471	N	N	46	N	00	N
50	20240112	120810	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3650	-65	5	-1.75	653929320	179475	30.36	3715	3730	3610	4825	2605	3715	3643.52	38.34	0	19607	3835	3775	3705	3645	3575	3805	3675	28	1110	100	2600	5	1	27841064	1016	10.86	0.71	12	0.64	336.00	5157.00	4320	20230706	-15.51	2375	20230106	53.68	3920	-6.89	20240110	3450	5.80	20240105	4320	-15.51	20230706	2525	44.55	20230118	7.97	N	123410	100	27 억		10675471	N	N	46	N	00	N
51	20240112	110805	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3650	-65	5	-1.75	591135710	162214	27.44	3715	3730	3610	4825	2605	3715	3644.12	38.34	0	21482	3835	3775	3705	3645	3575	3805	3675	28	1110	100	2600	5	1	27841064	1016	10.86	0.71	12	0.58	336.00	5157.00	4320	20230706	-15.51	2375	20230106	53.68	3920	-6.89	20240110	3450	5.80	20240105	4320	-15.51	20230706	2525	44.55	20230118	7.97	N	123410	100	27 억		10675471	N	N	46	N	00	N
52	20240112	100805	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3630	-85	5	-2.29	500972615	137414	23.25	3715	3730	3610	4825	2605	3715	3645.65	38.34	0	11912	3835	3775	3705	3645	3575	3805	3675	28	1110	100	2600	5	1	27841064	1011	10.80	0.70	12	0.49	336.00	5157.00	4320	20230706	-15.97	2375	20230106	52.84	3920	-7.40	20240110	3450	5.22	20240105	4320	-15.97	20230706	2525	43.76	20230118	7.97	N	123410	100	27 억		10675471	N	N	46	N	00	N
53	20240112	090807	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3670	-45	5	-1.21	103789155	28027	4.74	3715	3730	3660	4825	2605	3715	3703.13	38.34	0	-7358	3835	3775	3705	3645	3575	3805	3675	28	1110	100	2600	5	1	27841064	1022	10.92	0.71	12	0.10	336.00	5157.00	4320	20230706	-15.05	2375	20230106	54.53	3920	-6.38	20240110	3450	6.38	20240105	4320	-15.05	20230706	2525	45.35	20230118	7.97	N	123410	100	27 억		10675471	N	N	46	N	00	N
54	20240111	160801	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3715	35	2	0.95	2169378665	584086	14.00	3680	3765	3635	4780	2580	3680	3714.15	38.18	0	44556	4080	3880	3720	3520	3360	3980	3620	28	1100	100	2570	5	1	27841064	1034	11.06	0.72	12	2.10	336.00	5157.00	4320	20230706	-14.00	2375	20230106	56.42	3920	-5.23	20240110	3450	7.68	20240105	4320	-14.00	20230706	2525	47.13	20230118	7.95	N	123410	100	27 억		10630747	N	N	46	N	00	N
55	20240111	150807	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3715	35	2	0.95	2012162880	541725	12.99	3680	3765	3635	4780	2580	3680	3714.37	38.18	0	48500	4080	3880	3720	3520	3360	3980	3620	28	1100	100	2570	5	1	27841064	1034	11.06	0.72	12	1.95	336.00	5157.00	4320	20230706	-14.00	2375	20230106	56.42	3920	-5.23	20240110	3450	7.68	20240105	4320	-14.00	20230706	2525	47.13	20230118	7.95	N	123410	100	27 억		10630747	N	N	69	N	00	N
56	20240111	140804	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3725	45	2	1.22	1855117915	499465	11.97	3680	3765	3635	4780	2580	3680	3714.22	38.18	0	50151	4080	3880	3720	3520	3360	3980	3620	28	1100	100	2570	5	1	27841064	1037	11.09	0.72	12	1.79	336.00	5157.00	4320	20230706	-13.77	2375	20230106	56.84	3920	-4.97	20240110	3450	7.97	20240105	4320	-13.77	20230706	2525	47.52	20230118	7.95	N	123410	100	27 억		10630747	N	N	69	N	00	N
57	20240111	130803	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3660	-20	5	-0.54	1572387045	422688	10.13	3680	3765	3635	4780	2580	3680	3719.99	38.18	0	56351	4080	3880	3720	3520	3360	3980	3620	28	1100	100	2570	5	1	27841064	1019	10.89	0.71	12	1.52	336.00	5157.00	4320	20230706	-15.28	2375	20230106	54.11	3920	-6.63	20240110	3450	6.09	20240105	4320	-15.28	20230706	2525	44.95	20230118	7.95	N	123410	100	27 억		10630747	N	N	69	N	00	N
58	20240111	120803	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3705	25	2	0.68	1340401170	359501	8.62	3680	3765	3660	4780	2580	3680	3728.53	38.18	0	63905	4080	3880	3720	3520	3360	3980	3620	28	1100	100	2570	5	1	27841064	1032	11.03	0.72	12	1.29	336.00	5157.00	4320	20230706	-14.24	2375	20230106	56.00	3920	-5.48	20240110	3450	7.39	20240105	4320	-14.24	20230706	2525	46.73	20230118	7.95	N	123410	100	27 억		10630747	N	N	69	N	00	N
59	20240111	110805	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3725	45	2	1.22	1145327220	307008	7.36	3680	3765	3660	4780	2580	3680	3730.64	38.18	0	71667	4080	3880	3720	3520	3360	3980	3620	28	1100	100	2570	5	1	27841064	1037	11.09	0.72	12	1.10	336.00	5157.00	4320	20230706	-13.77	2375	20230106	56.84	3920	-4.97	20240110	3450	7.97	20240105	4320	-13.77	20230706	2525	47.52	20230118	7.95	N	123410	100	27 억		10630747	N	N	69	N	00	N
60	20240111	100804	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3730	50	2	1.36	850989370	228293	5.47	3680	3765	3660	4780	2580	3680	3727.66	38.18	0	44961	4080	3880	3720	3520	3360	3980	3620	28	1100	100	2570	5	1	27841064	1038	11.10	0.72	12	0.82	336.00	5157.00	4320	20230706	-13.66	2375	20230106	57.05	3920	-4.85	20240110	3450	8.12	20240105	4320	-13.66	20230706	2525	47.72	20230118	7.95	N	123410	100	27 억		10630747	N	N	69	N	00	N
61	20240111	090803	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3700	20	2	0.54	101757970	27618	0.66	3680	3715	3660	4780	2580	3680	3684.51	38.18	0	6038	4080	3880	3720	3520	3360	3980	3620	28	1100	100	2570	5	1	27841064	1030	11.01	0.72	12	0.10	336.00	5157.00	4320	20230706	-14.35	2375	20230106	55.79	3920	-5.61	20240110	3450	7.25	20240105	4320	-14.35	20230706	2525	46.53	20230118	7.95	N	123410	100	27 억		10630747	N	N	69	N	00	N
62	20240110	160800	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3680	105	2	2.94	15633193305	4149967	1987.94	3580	3920	3560	4645	2505	3575	3767.11	38.54	0	-87289	3698	3636	3588	3526	3478	3612	3502	28	1070	100	2500	5	1	27841064	1025	10.95	0.71	12	14.91	336.00	5157.00	4320	20230706	-14.81	2310	20230104	59.31	3920	-6.12	20240110	3450	6.67	20240105	4320	-14.81	20230706	2525	45.74	20230110	8.00	N	123410	100	27 억		10728992	N	N	69	N	00	N
63	20240110	150803	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3680	105	2	2.94	15515240565	4117914	1972.59	3580	3920	3560	4645	2505	3575	3767.74	38.54	0	-91225	3698	3636	3588	3526	3478	3612	3502	28	1070	100	2500	5	1	27841064	1025	10.95	0.71	12	14.79	336.00	5157.00	4320	20230706	-14.81	2310	20230104	59.31	3920	-6.12	20240110	3450	6.67	20240105	4320	-14.81	20230706	2525	45.74	20230110	8.00	N	123410	100	27 억		10728992	N	N	0	N	00	N
64	20240110	140805	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3675	100	2	2.80	15029445870	3986050	1909.42	3580	3920	3560	4645	2505	3575	3770.51	38.54	0	-98252	3698	3636	3588	3526	3478	3612	3502	28	1070	100	2500	5	1	27841064	1023	10.94	0.71	12	14.32	336.00	5157.00	4320	20230706	-14.93	2310	20230104	59.09	3920	-6.25	20240110	3450	6.52	20240105	4320	-14.93	20230706	2525	45.54	20230110	8.00	N	123410	100	27 억		10728992	N	N	0	N	00	N
65	20240110	130801	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3635	60	2	1.68	12922190835	3416987	1636.83	3580	3920	3560	4645	2505	3575	3781.75	38.54	0	-36127	3698	3636	3588	3526	3478	3612	3502	28	1070	100	2500	5	1	27841064	1012	10.82	0.70	12	12.27	336.00	5157.00	4320	20230706	-15.86	2310	20230104	57.36	3920	-7.27	20240110	3450	5.36	20240105	4320	-15.86	20230706	2525	43.96	20230110	8.00	N	123410	100	27 억		10728992	N	N	0	N	00	N
66	20240110	120803	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3715	140	2	3.92	11872090585	3131146	1499.90	3580	3920	3560	4645	2505	3575	3791.61	38.54	0	-79128	3698	3636	3588	3526	3478	3612	3502	28	1070	100	2500	5	1	27841064	1034	11.06	0.72	12	11.25	336.00	5157.00	4320	20230706	-14.00	2310	20230104	60.82	3920	-5.23	20240110	3450	7.68	20240105	4320	-14.00	20230706	2525	47.13	20230110	8.00	N	123410	100	27 억		10728992	N	N	0	N	00	N
67	20240110	110802	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3765	190	2	5.31	4829210285	1289267	617.59	3580	3800	3560	4645	2505	3575	3745.70	38.54	0	-66798	3698	3636	3588	3526	3478	3612	3502	28	1070	100	2500	5	1	27841064	1048	11.21	0.73	12	4.63	336.00	5157.00	4320	20230706	-12.85	2310	20230104	62.99	3865	-2.59	20240102	3450	9.13	20240105	4320	-12.85	20230706	2525	49.11	20230110	8.00	N	123410	100	27 억		10728992	N	N	0	N	00	N
68	20240110	100801	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3710	135	2	3.78	4329946400	1155577	553.55	3580	3800	3560	4645	2505	3575	3747.00	38.54	0	-68792	3698	3636	3588	3526	3478	3612	3502	28	1070	100	2500	5	1	27841064	1033	11.04	0.72	12	4.15	336.00	5157.00	4320	20230706	-14.12	2310	20230104	60.61	3865	-4.01	20240102	3450	7.54	20240105	4320	-14.12	20230706	2525	46.93	20230110	8.00	N	123410	100	27 억		10728992	N	N	0	N	00	N
69	20240110	090800	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3760	185	2	5.17	1206743630	324158	155.28	3580	3800	3560	4645	2505	3575	3722.71	38.54	0	-28928	3698	3636	3588	3526	3478	3612	3502	28	1070	100	2500	5	1	27841064	1047	11.19	0.73	12	1.16	336.00	5157.00	4320	20230706	-12.96	2310	20230104	62.77	3865	-2.72	20240102	3450	8.99	20240105	4320	-12.96	20230706	2525	48.91	20230110	8.00	N	123410	100	27 억		10728992	N	N	0	N	00	N
70	20240109	160759	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3575	-55	5	-1.52	725914075	203458	58.55	3650	3650	3540	4715	2545	3630	3567.88	38.60	0	-18547	3766	3697	3591	3522	3416	3732	3557	28	1085	100	2540	5	1	27841064	995	10.64	0.69	12	0.73	336.00	5157.00	4320	20230706	-17.25	2265	20230103	57.84	3865	-7.50	20240102	3450	3.62	20240105	4320	-17.25	20230706	2525	41.58	20230109	7.96	N	123410	100	27 억		10747532	N	N	0	N	00	N
71	20240109	150800	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3560	-70	5	-1.93	668322535	187317	53.91	3650	3650	3540	4715	2545	3630	3567.87	38.60	0	-18799	3766	3697	3591	3522	3416	3732	3557	28	1085	100	2540	5	1	27841064	991	10.60	0.69	12	0.67	336.00	5157.00	4320	20230706	-17.59	2265	20230103	57.17	3865	-7.89	20240102	3450	3.19	20240105	4320	-17.59	20230706	2525	40.99	20230109	7.96	N	123410	100	27 억		10747532	N	N	0	N	00	N
72	20240109	140800	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3555	-75	5	-2.07	559614295	156718	45.10	3650	3650	3545	4715	2545	3630	3570.84	38.60	0	-19644	3766	3697	3591	3522	3416	3732	3557	28	1085	100	2540	5	1	27841064	990	10.58	0.69	12	0.56	336.00	5157.00	4320	20230706	-17.71	2265	20230103	56.95	3865	-8.02	20240102	3450	3.04	20240105	4320	-17.71	20230706	2525	40.79	20230109	7.96	N	123410	100	27 억		10747532	N	N	0	N	00	N
73	20240109	130800	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3560	-70	5	-1.93	481545905	134738	38.78	3650	3650	3550	4715	2545	3630	3573.94	38.60	0	-13329	3766	3697	3591	3522	3416	3732	3557	28	1085	100	2540	5	1	27841064	991	10.60	0.69	12	0.48	336.00	5157.00	4320	20230706	-17.59	2265	20230103	57.17	3865	-7.89	20240102	3450	3.19	20240105	4320	-17.59	20230706	2525	40.99	20230109	7.96	N	123410	100	27 억		10747532	N	N	0	N	00	N
74	20240109	120806	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3570	-60	5	-1.65	403575680	112835	32.47	3650	3650	3550	4715	2545	3630	3576.69	38.60	0	-6956	3766	3697	3591	3522	3416	3732	3557	28	1085	100	2540	5	1	27841064	994	10.62	0.69	12	0.41	336.00	5157.00	4320	20230706	-17.36	2265	20230103	57.62	3865	-7.63	20240102	3450	3.48	20240105	4320	-17.36	20230706	2525	41.39	20230109	7.96	N	123410	100	27 억		10747532	N	N	0	N	00	N
75	20240109	110801	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3570	-60	5	-1.65	347261315	97029	27.92	3650	3650	3550	4715	2545	3630	3578.94	38.60	0	183	3766	3697	3591	3522	3416	3732	3557	28	1085	100	2540	5	1	27841064	994	10.62	0.69	12	0.35	336.00	5157.00	4320	20230706	-17.36	2265	20230103	57.62	3865	-7.63	20240102	3450	3.48	20240105	4320	-17.36	20230706	2525	41.39	20230109	7.96	N	123410	100	27 억		10747532	N	N	0	N	00	N
76	20240109	100800	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3570	-60	5	-1.65	252813410	70625	20.33	3650	3650	3550	4715	2545	3630	3579.66	38.60	0	380	3766	3697	3591	3522	3416	3732	3557	28	1085	100	2540	5	1	27841064	994	10.62	0.69	12	0.25	336.00	5157.00	4320	20230706	-17.36	2265	20230103	57.62	3865	-7.63	20240102	3450	3.48	20240105	4320	-17.36	20230706	2525	41.39	20230109	7.96	N	123410	100	27 억		10747532	N	N	0	N	00	N
77	20240109	090800	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3595	-35	5	-0.96	44044650	12163	3.50	3650	3650	3595	4715	2545	3630	3621.20	38.60	0	-1706	3766	3697	3591	3522	3416	3732	3557	28	1085	100	2540	5	1	27841064	1001	10.70	0.70	12	0.04	336.00	5157.00	4320	20230706	-16.78	2265	20230103	58.72	3865	-6.99	20240102	3450	4.20	20240105	4320	-16.78	20230706	2525	42.38	20230109	7.96	N	123410	100	27 억		10747532	N	N	0	N	00	N
78	20240108	160758	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3630	115	2	3.27	1248580035	347229	152.35	3525	3660	3485	4565	2465	3515	3595.99	38.42	0	51114	3651	3582	3516	3447	3381	3617	3482	28	1050	100	2460	5	1	27841064	1011	10.80	0.70	12	1.25	336.00	5157.00	4320	20230706	-15.97	2265	20230103	60.26	3865	-6.08	20240102	3450	5.22	20240105	4320	-15.97	20230706	2525	43.76	20230109	7.95	N	123410	100	27 억		10696482	N	N	0	N	00	N
79	20240108	150800	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3615	100	2	2.84	1167774360	324933	142.57	3525	3660	3485	4565	2465	3515	3594.14	38.42	0	57055	3651	3582	3516	3447	3381	3617	3482	28	1050	100	2460	5	1	27841064	1006	10.76	0.70	12	1.17	336.00	5157.00	4320	20230706	-16.32	2265	20230103	59.60	3865	-6.47	20240102	3450	4.78	20240105	4320	-16.32	20230706	2525	43.17	20230109	7.95	N	123410	100	27 억		10696482	N	N	0	N	00	N
80	20240108	140759	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3615	100	2	2.84	1049492505	292195	128.20	3525	3660	3485	4565	2465	3515	3592.02	38.42	0	62688	3651	3582	3516	3447	3381	3617	3482	28	1050	100	2460	5	1	27841064	1006	10.76	0.70	12	1.05	336.00	5157.00	4320	20230706	-16.32	2265	20230103	59.60	3865	-6.47	20240102	3450	4.78	20240105	4320	-16.32	20230706	2525	43.17	20230109	7.95	N	123410	100	27 억		10696482	N	N	0	N	00	N
81	20240108	130759	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3615	100	2	2.84	975278240	271677	119.20	3525	3660	3485	4565	2465	3515	3590.12	38.42	0	61353	3651	3582	3516	3447	3381	3617	3482	28	1050	100	2460	5	1	27841064	1006	10.76	0.70	12	0.98	336.00	5157.00	4320	20230706	-16.32	2265	20230103	59.60	3865	-6.47	20240102	3450	4.78	20240105	4320	-16.32	20230706	2525	43.17	20230109	7.95	N	123410	100	27 억		10696482	N	N	0	N	00	N
82	20240108	120759	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3620	105	2	2.99	906531380	252682	110.86	3525	3660	3485	4565	2465	3515	3587.93	38.42	0	61988	3651	3582	3516	3447	3381	3617	3482	28	1050	100	2460	5	1	27841064	1008	10.77	0.70	12	0.91	336.00	5157.00	4320	20230706	-16.20	2265	20230103	59.82	3865	-6.34	20240102	3450	4.93	20240105	4320	-16.20	20230706	2525	43.37	20230109	7.95	N	123410	100	27 억		10696482	N	N	0	N	00	N
83	20240108	110801	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3615	100	2	2.84	692017260	193649	84.96	3525	3650	3485	4565	2465	3515	3573.87	38.42	0	63079	3651	3582	3516	3447	3381	3617	3482	28	1050	100	2460	5	1	27841064	1006	10.76	0.70	12	0.70	336.00	5157.00	4320	20230706	-16.32	2265	20230103	59.60	3865	-6.47	20240102	3450	4.78	20240105	4320	-16.32	20230706	2525	43.17	20230109	7.95	N	123410	100	27 억		10696482	N	N	0	N	00	N
84	20240108	100800	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3600	85	2	2.42	535312450	150336	65.96	3525	3650	3485	4565	2465	3515	3561.08	38.42	0	47465	3651	3582	3516	3447	3381	3617	3482	28	1050	100	2460	5	1	27841064	1002	10.71	0.70	12	0.54	336.00	5157.00	4320	20230706	-16.67	2265	20230103	58.94	3865	-6.86	20240102	3450	4.35	20240105	4320	-16.67	20230706	2525	42.57	20230109	7.95	N	123410	100	27 억		10696482	N	N	0	N	00	N
85	20240108	090758	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3540	25	2	0.71	74557810	21200	9.30	3525	3550	3485	4565	2465	3515	3516.97	38.42	0	922	3651	3582	3516	3447	3381	3617	3482	28	1050	100	2460	5	1	27841064	986	10.54	0.69	12	0.08	336.00	5157.00	4320	20230706	-18.06	2265	20230103	56.29	3865	-8.41	20240102	3450	2.61	20240105	4320	-18.06	20230706	2525	40.20	20230109	7.95	N	123410	100	27 억		10696482	N	N	0	N	00	N
86	20240105	160758	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3515	25	2	0.72	793457485	225336	48.56	3510	3585	3450	4535	2445	3490	3521.42	38.44	0	-5317	3680	3585	3535	3440	3390	3560	3415	28	1045	100	2440	5	1	27841064	979	10.46	0.68	12	0.81	336.00	5157.00	4320	20230706	-18.63	2265	20230103	55.19	3865	-9.06	20240102	3450	1.88	20240105	4320	-18.63	20230706	2375	48.00	20230106	7.81	N	123410	100	27 억		10701764	N	N	0	N	00	N
87	20240105	150759	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3535	45	2	1.29	735295630	208738	44.99	3510	3585	3450	4535	2445	3490	3522.79	38.44	0	-6204	3680	3585	3535	3440	3390	3560	3415	28	1045	100	2440	5	1	27841064	984	10.52	0.69	12	0.75	336.00	5157.00	4320	20230706	-18.17	2265	20230103	56.07	3865	-8.54	20240102	3450	2.46	20240105	4320	-18.17	20230706	2375	48.84	20230106	7.81	N	123410	100	27 억		10701764	N	N	0	N	00	N
88	20240105	140756	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3490	0	3	0.00	577398575	163458	35.23	3510	3585	3485	4535	2445	3490	3532.75	38.44	0	616	3680	3585	3535	3440	3390	3560	3415	28	1045	100	2440	5	1	27841064	972	10.39	0.68	12	0.59	336.00	5157.00	4320	20230706	-19.21	2265	20230103	54.08	3865	-9.70	20240102	3485	0.14	20240105	4320	-19.21	20230706	2375	46.95	20230106	7.81	N	123410	100	27 억		10701764	N	N	0	N	00	N
89	20240105	130758	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3515	25	2	0.72	459740540	129823	27.98	3510	3585	3495	4535	2445	3490	3541.83	38.44	0	8775	3680	3585	3535	3440	3390	3560	3415	28	1045	100	2440	5	1	27841064	979	10.46	0.68	12	0.47	336.00	5157.00	4320	20230706	-18.63	2265	20230103	55.19	3865	-9.06	20240102	3485	0.86	20240104	4320	-18.63	20230706	2375	48.00	20230106	7.81	N	123410	100	27 억		10701764	N	N	0	N	00	N
90	20240105	120758	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3530	40	2	1.15	416565690	117583	25.34	3510	3585	3495	4535	2445	3490	3543.36	38.44	0	10434	3680	3585	3535	3440	3390	3560	3415	28	1045	100	2440	5	1	27841064	983	10.51	0.68	12	0.42	336.00	5157.00	4320	20230706	-18.29	2265	20230103	55.85	3865	-8.67	20240102	3485	1.29	20240104	4320	-18.29	20230706	2375	48.63	20230106	7.81	N	123410	100	27 억		10701764	N	N	0	N	00	N
91	20240105	110756	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3530	40	2	1.15	385061270	108638	23.41	3510	3585	3495	4535	2445	3490	3545.14	38.44	0	9645	3680	3585	3535	3440	3390	3560	3415	28	1045	100	2440	5	1	27841064	983	10.51	0.68	12	0.39	336.00	5157.00	4320	20230706	-18.29	2265	20230103	55.85	3865	-8.67	20240102	3485	1.29	20240104	4320	-18.29	20230706	2375	48.63	20230106	7.81	N	123410	100	27 억		10701764	N	N	0	N	00	N
92	20240105	100759	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3535	45	2	1.29	330154950	93068	20.06	3510	3585	3495	4535	2445	3490	3548.32	38.44	0	5944	3680	3585	3535	3440	3390	3560	3415	28	1045	100	2440	5	1	27841064	984	10.52	0.69	12	0.33	336.00	5157.00	4320	20230706	-18.17	2265	20230103	56.07	3865	-8.54	20240102	3485	1.43	20240104	4320	-18.17	20230706	2375	48.84	20230106	7.81	N	123410	100	27 억		10701764	N	N	0	N	00	N
93	20240105	090756	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3505	15	2	0.43	30263985	8636	1.86	3510	3515	3500	4535	2445	3490	3507.10	38.44	0	1083	3680	3585	3535	3440	3390	3560	3415	28	1045	100	2440	5	1	27841064	976	10.43	0.68	12	0.03	336.00	5157.00	4320	20230706	-18.87	2265	20230103	54.75	3865	-9.31	20240102	3485	0.57	20240104	4320	-18.87	20230706	2375	47.58	20230106	7.81	N	123410	100	27 억		10701764	N	N	0	N	00	N
94	20240104	160754	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3490	-170	5	-4.64	1619570190	459870	113.07	3630	3630	3485	4755	2565	3660	3521.82	38.30	0	37361	3763	3711	3673	3621	3583	3705	3615	28	1095	100	2560	5	1	27841064	972	10.39	0.68	12	1.65	336.00	5157.00	4320	20230706	-19.21	2265	20230103	54.08	3865	-9.70	20240102	3485	0.14	20240104	4320	-19.21	20230706	2310	51.08	20230104	7.62	N	123410	100	27 억		10663427	N	N	0	N	00	N
95	20240104	150755	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3500	-160	5	-4.37	1559573625	442692	108.85	3630	3630	3490	4755	2565	3660	3522.93	38.30	0	34942	3763	3711	3673	3621	3583	3705	3615	28	1095	100	2560	5	1	27841064	974	10.42	0.68	12	1.59	336.00	5157.00	4320	20230706	-18.98	2265	20230103	54.53	3865	-9.44	20240102	3490	0.29	20240104	4320	-18.98	20230706	2310	51.52	20230104	7.62	N	123410	100	27 억		10663427	N	N	0	N	00	N
96	20240104	140756	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3505	-155	5	-4.23	1400137685	397085	97.63	3630	3630	3490	4755	2565	3660	3526.03	38.30	0	38285	3763	3711	3673	3621	3583	3705	3615	28	1095	100	2560	5	1	27841064	976	10.43	0.68	12	1.43	336.00	5157.00	4320	20230706	-18.87	2265	20230103	54.75	3865	-9.31	20240102	3490	0.43	20240104	4320	-18.87	20230706	2310	51.73	20230104	7.62	N	123410	100	27 억		10663427	N	N	0	N	00	N
97	20240104	130756	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3505	-155	5	-4.23	1298742015	368146	90.52	3630	3630	3490	4755	2565	3660	3527.78	38.30	0	38873	3763	3711	3673	3621	3583	3705	3615	28	1095	100	2560	5	1	27841064	976	10.43	0.68	12	1.32	336.00	5157.00	4320	20230706	-18.87	2265	20230103	54.75	3865	-9.31	20240102	3490	0.43	20240104	4320	-18.87	20230706	2310	51.73	20230104	7.62	N	123410	100	27 억		10663427	N	N	0	N	00	N
98	20240104	120753	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3515	-145	5	-3.96	1255969890	355945	87.52	3630	3630	3490	4755	2565	3660	3528.54	38.30	0	39882	3763	3711	3673	3621	3583	3705	3615	28	1095	100	2560	5	1	27841064	979	10.46	0.68	12	1.28	336.00	5157.00	4320	20230706	-18.63	2265	20230103	55.19	3865	-9.06	20240102	3490	0.72	20240104	4320	-18.63	20230706	2310	52.16	20230104	7.62	N	123410	100	27 억		10663427	N	N	0	N	00	N
99	20240104	110753	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3505	-155	5	-4.23	1109495790	314131	77.24	3630	3630	3490	4755	2565	3660	3531.94	38.30	0	43438	3763	3711	3673	3621	3583	3705	3615	28	1095	100	2560	5	1	27841064	976	10.43	0.68	12	1.13	336.00	5157.00	4320	20230706	-18.87	2265	20230103	54.75	3865	-9.31	20240102	3490	0.43	20240104	4320	-18.87	20230706	2310	51.73	20230104	7.62	N	123410	100	27 억		10663427	N	N	0	N	00	N
100	20240104	100753	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3510	-150	5	-4.10	886109755	250358	61.56	3630	3630	3490	4755	2565	3660	3539.36	38.30	0	37736	3763	3711	3673	3621	3583	3705	3615	28	1095	100	2560	5	1	27841064	977	10.45	0.68	12	0.90	336.00	5157.00	4320	20230706	-18.75	2265	20230103	54.97	3865	-9.18	20240102	3490	0.57	20240104	4320	-18.75	20230706	2310	51.95	20230104	7.62	N	123410	100	27 억		10663427	N	N	0	N	00	N
101	20240104	090756	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3550	-110	5	-3.01	157251320	44010	10.82	3630	3630	3530	4755	2565	3660	3573.04	38.30	0	3581	3763	3711	3673	3621	3583	3705	3615	28	1095	100	2560	5	1	27841064	988	10.57	0.69	12	0.16	336.00	5157.00	4320	20230706	-17.82	2265	20230103	56.73	3865	-8.15	20240102	3530	0.57	20240104	4320	-17.82	20230706	2310	53.68	20230104	7.62	N	123410	100	27 억		10663427	N	N	0	N	00	N
102	20240103	160752	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3660	-40	5	-1.08	1479946475	402780	20.75	3660	3725	3635	4810	2590	3700	3674.36	38.29	0	3022	4016	3857	3706	3547	3396	3937	3627	28	1110	100	2590	5	1	27841064	1019	10.89	0.71	12	1.45	336.00	5157.00	4320	20230706	-15.28	2265	20230103	61.59	3865	-5.30	20240102	3555	2.95	20240102	4320	-15.28	20230706	2265	61.59	20230103	7.60	N	123410	100	27 억		10660296	N	N	0	N	00	N
103	20240103	150751	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3675	-25	5	-0.68	1431327120	389510	20.07	3660	3725	3635	4810	2590	3700	3674.69	38.29	0	3437	4016	3857	3706	3547	3396	3937	3627	28	1110	100	2590	5	1	27841064	1023	10.94	0.71	12	1.40	336.00	5157.00	4320	20230706	-14.93	2265	20230103	62.25	3865	-4.92	20240102	3555	3.38	20240102	4320	-14.93	20230706	2265	62.25	20230103	7.60	N	123410	100	27 억		10660296	N	N	0	N	00	N
104	20240103	140748	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3685	-15	5	-0.41	1305896490	355297	18.30	3660	3725	3635	4810	2590	3700	3675.51	38.29	0	1775	4016	3857	3706	3547	3396	3937	3627	28	1110	100	2590	5	1	27841064	1026	10.97	0.71	12	1.28	336.00	5157.00	4320	20230706	-14.70	2265	20230103	62.69	3865	-4.66	20240102	3555	3.66	20240102	4320	-14.70	20230706	2265	62.69	20230103	7.60	N	123410	100	27 억		10660296	N	N	0	N	00	N
105	20240103	130751	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3660	-40	5	-1.08	1216607355	330995	17.05	3660	3725	3635	4810	2590	3700	3675.61	38.29	0	5658	4016	3857	3706	3547	3396	3937	3627	28	1110	100	2590	5	1	27841064	1019	10.89	0.71	12	1.19	336.00	5157.00	4320	20230706	-15.28	2265	20230103	61.59	3865	-5.30	20240102	3555	2.95	20240102	4320	-15.28	20230706	2265	61.59	20230103	7.60	N	123410	100	27 억		10660296	N	N	0	N	00	N
106	20240103	120754	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3710	10	2	0.27	1044085395	284154	14.64	3660	3725	3635	4810	2590	3700	3674.36	38.29	0	3264	4016	3857	3706	3547	3396	3937	3627	28	1110	100	2590	5	1	27841064	1033	11.04	0.72	12	1.02	336.00	5157.00	4320	20230706	-14.12	2265	20230103	63.80	3865	-4.01	20240102	3555	4.36	20240102	4320	-14.12	20230706	2265	63.80	20230103	7.60	N	123410	100	27 억		10660296	N	N	0	N	00	N
107	20240103	110749	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3690	-10	5	-0.27	787960955	215062	11.08	3660	3700	3635	4810	2590	3700	3663.88	38.29	0	13981	4016	3857	3706	3547	3396	3937	3627	28	1110	100	2590	5	1	27841064	1027	10.98	0.72	12	0.77	336.00	5157.00	4320	20230706	-14.58	2265	20230103	62.91	3865	-4.53	20240102	3555	3.80	20240102	4320	-14.58	20230706	2265	62.91	20230103	7.60	N	123410	100	27 억		10660296	N	N	0	N	00	N
108	20240103	100750	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3640	-60	5	-1.62	537259260	146916	7.57	3660	3690	3635	4810	2590	3700	3656.91	38.29	0	28465	4016	3857	3706	3547	3396	3937	3627	28	1110	100	2590	5	1	27841064	1013	10.83	0.71	12	0.53	336.00	5157.00	4320	20230706	-15.74	2265	20230103	60.71	3865	-5.82	20240102	3555	2.39	20240102	4320	-15.74	20230706	2265	60.71	20230103	7.60	N	123410	100	27 억		10660296	N	N	0	N	00	N
109	20240103	090750	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3660	-40	5	-1.08	84296765	23041	1.19	3660	3690	3635	4810	2590	3700	3658.55	38.29	0	329	4016	3857	3706	3547	3396	3937	3627	28	1110	100	2590	5	1	27841064	1019	10.89	0.71	12	0.08	336.00	5157.00	4320	20230706	-15.28	2265	20230103	61.59	3865	-5.30	20240102	3555	2.95	20240102	4320	-15.28	20230706	2265	61.59	20230103	7.60	N	123410	100	27 억		10660296	N	N	0	N	00	N
110	20240102	160749	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3700	80	2	2.21	7220102910	1935862	83.27	3620	3865	3555	4705	2535	3620	3729.84	38.93	0	-171486	3943	3781	3618	3456	3293	3862	3537	28	1085	100	2530	5	1	27841064	1030	11.01	0.72	12	6.95	336.00	5157.00	4320	20230706	-14.35	2265	20230103	63.36	3865	-4.27	20240102	3555	4.08	20240102	4320	-14.35	20230706	2265	63.36	20230103	7.65	N	123410	100	27 억		10838183	N	N	0	N	00	N
111	20240102	150749	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3690	70	2	1.93	6990403145	1873736	80.60	3620	3865	3555	4705	2535	3620	3730.87	38.93	0	-177138	3943	3781	3618	3456	3293	3862	3537	28	1085	100	2530	5	1	27841064	1027	10.98	0.72	12	6.73	336.00	5157.00	4320	20230706	-14.58	2265	20230103	62.91	3865	-4.53	20240102	3555	3.80	20240102	4320	-14.58	20230706	2265	62.91	20230103	7.65	N	123410	100	27 억		10838183	N	N	0	N	00	N
112	20240102	140750	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3695	75	2	2.07	6575215515	1761635	75.78	3620	3865	3555	4705	2535	3620	3732.60	38.93	0	-207757	3943	3781	3618	3456	3293	3862	3537	28	1085	100	2530	5	1	27841064	1029	11.00	0.72	12	6.33	336.00	5157.00	4320	20230706	-14.47	2265	20230103	63.13	3865	-4.40	20240102	3555	3.94	20240102	4320	-14.47	20230706	2265	63.13	20230103	7.65	N	123410	100	27 억		10838183	N	N	0	N	00	N
113	20240102	130745	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3705	85	2	2.35	6145008095	1645319	70.78	3620	3865	3555	4705	2535	3620	3735.00	38.93	0	-215086	3943	3781	3618	3456	3293	3862	3537	28	1085	100	2530	5	1	27841064	1032	11.03	0.72	12	5.91	336.00	5157.00	4320	20230706	-14.24	2265	20230103	63.58	3865	-4.14	20240102	3555	4.22	20240102	4320	-14.24	20230706	2265	63.58	20230103	7.65	N	123410	100	27 억		10838183	N	N	0	N	00	N
114	20240102	120744	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3600	-20	5	-0.55	784138630	218829	9.41	3620	3620	3555	4705	2535	3620	3582.95	38.93	0	42597	3943	3781	3618	3456	3293	3862	3537	28	1085	100	2530	5	1	27841064	1002	10.71	0.70	12	0.79	336.00	5157.00	4320	20230706	-16.67	2265	20230103	58.94	3620	-0.55	20240102	3555	1.27	20240102	4320	-16.67	20230706	2265	58.94	20230103	7.65	N	123410	100	27 억		10838183	N	N	0	N	00	N
115	20240102	110745	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3570	-50	5	-1.38	633677435	176729	7.60	3620	3620	3555	4705	2535	3620	3585.13	38.93	0	29931	3943	3781	3618	3456	3293	3862	3537	28	1085	100	2530	5	1	27841064	994	10.62	0.69	12	0.63	336.00	5157.00	4320	20230706	-17.36	2265	20230103	57.62	3620	-1.38	20240102	3555	0.42	20240102	4320	-17.36	20230706	2265	57.62	20230103	7.65	N	123410	100	27 억		10838183	N	N	0	N	00	N
116	20240102	100737	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3585	-35	5	-0.97	157803765	43782	1.88	3620	3620	3570	4705	2535	3620	3603.44	38.93	0	3956	3943	3781	3618	3456	3293	3862	3537	28	1085	100	2530	5	1	27841064	998	10.67	0.70	12	0.16	336.00	5157.00	4320	20230706	-17.01	2265	20230103	58.28	3620	-0.97	20240102	3570	0.42	20240102	4320	-17.01	20230706	2265	58.28	20230103	7.65	N	123410	100	27 억		10838183	N	N	0	N	00	N
117	20240102	090728	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3620	0	3	0.00	0	0	0.00	0	0	0	4705	2535	3620	0.00	38.93	0	0	3943	3781	3618	3456	3293	3862	3537	28	1085	100	2530	5	1	27841064	1008	10.77	0.70	12	0.00	336.00	5157.00	4320	20230706	-16.20	2265	20230103	59.82	0	0.00	0	0	0.00	0	4320	-16.20	20230706	2265	59.82	20230103	7.65	N	123410	100	27 억		10838183	N	N	0	N	00	N