KissMeData/170030/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	120910	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7550	-50	5	-0.66	1378046860	180591	41.71	7610	7710	7550	9880	5320	7600	7630.76	2.23	0	-4041	8040	7820	7680	7460	7320	7750	7390	77	2280	500	5770	10	1	15340000	1158	10.16	0.84	12	1.18	743.00	8988.00	10110	20230510	-25.32	6220	20230120	21.38	8720	-13.42	20240115	6770	11.52	20240115	10110	-25.32	20230510	6320	19.46	20230125	6.40	N	170030	500	76 억		341402	N	N	0	N	00	N
3	20240123	110906	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7640	40	2	0.53	1031400980	134935	31.17	7610	7710	7570	9880	5320	7600	7643.69	2.23	0	-5678	8040	7820	7680	7460	7320	7750	7390	77	2280	500	5770	10	1	15340000	1172	10.28	0.85	12	0.88	743.00	8988.00	10110	20230510	-24.43	6220	20230120	22.83	8720	-12.39	20240115	6770	12.85	20240115	10110	-24.43	20230510	6320	20.89	20230125	6.40	N	170030	500	76 억		341402	N	N	0	N	00	N
4	20240123	100906	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7660	60	2	0.79	698670550	91550	21.14	7610	7690	7570	9880	5320	7600	7631.57	2.23	0	8096	8040	7820	7680	7460	7320	7750	7390	77	2280	500	5770	10	1	15340000	1175	10.31	0.85	12	0.60	743.00	8988.00	10110	20230510	-24.23	6220	20230120	23.15	8720	-12.16	20240115	6770	13.15	20240115	10110	-24.23	20230510	6320	21.20	20230125	6.40	N	170030	500	76 억		341402	N	N	0	N	00	N
5	20240123	090907	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7580	-20	5	-0.26	201268610	26484	6.12	7610	7660	7570	9880	5320	7600	7599.63	2.23	0	-7191	8040	7820	7680	7460	7320	7750	7390	77	2280	500	5770	10	1	15340000	1163	10.20	0.84	12	0.17	743.00	8988.00	10110	20230510	-25.02	6220	20230120	21.86	8720	-13.07	20240115	6770	11.96	20240115	10110	-25.02	20230510	6320	19.94	20230125	6.40	N	170030	500	76 억		341402	N	N	0	N	00	N
6	20240119	160901	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7780	-20	5	-0.26	5600076340	711762	89.98	7850	7990	7770	10140	5460	7800	7868.11	2.01	0	5247	8060	7930	7800	7670	7540	7995	7735	77	2340	500	5920	10	1	15340000	1193	10.47	0.87	12	4.64	743.00	8988.00	10110	20230510	-23.05	6220	20230120	25.08	8720	-10.78	20240115	6770	14.92	20240115	10110	-23.05	20230510	6220	25.08	20230120	6.12	N	170030	500	76 억		308405	N	N	0	N	00	N
7	20240119	150903	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7800	0	3	0.00	5337281100	678029	85.71	7850	7990	7770	10140	5460	7800	7871.93	2.01	0	5552	8060	7930	7800	7670	7540	7995	7735	77	2340	500	5920	10	1	15340000	1197	10.50	0.87	12	4.42	743.00	8988.00	10110	20230510	-22.85	6220	20230120	25.40	8720	-10.55	20240115	6770	15.21	20240115	10110	-22.85	20230510	6220	25.40	20230120	6.12	N	170030	500	76 억		308405	N	N	0	N	00	N
8	20240119	140901	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7820	20	2	0.26	5015127010	636731	80.49	7850	7990	7770	10140	5460	7800	7876.56	2.01	0	6689	8060	7930	7800	7670	7540	7995	7735	77	2340	500	5920	10	1	15340000	1200	10.52	0.87	12	4.15	743.00	8988.00	10110	20230510	-22.65	6220	20230120	25.72	8720	-10.32	20240115	6770	15.51	20240115	10110	-22.65	20230510	6220	25.72	20230120	6.12	N	170030	500	76 억		308405	N	N	0	N	00	N
9	20240119	130902	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7850	50	2	0.64	4402942710	558832	70.64	7850	7990	7770	10140	5460	7800	7879.06	2.01	0	5486	8060	7930	7800	7670	7540	7995	7735	77	2340	500	5920	10	1	15340000	1204	10.57	0.87	12	3.64	743.00	8988.00	10110	20230510	-22.35	6220	20230120	26.21	8720	-9.98	20240115	6770	15.95	20240115	10110	-22.35	20230510	6220	26.21	20230120	6.12	N	170030	500	76 억		308405	N	N	0	N	00	N
10	20240119	120906	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7800	0	3	0.00	4056455820	514485	65.04	7850	7990	7770	10140	5460	7800	7884.77	2.01	0	3448	8060	7930	7800	7670	7540	7995	7735	77	2340	500	5920	10	1	15340000	1197	10.50	0.87	12	3.35	743.00	8988.00	10110	20230510	-22.85	6220	20230120	25.40	8720	-10.55	20240115	6770	15.21	20240115	10110	-22.85	20230510	6220	25.40	20230120	6.12	N	170030	500	76 억		308405	N	N	0	N	00	N
11	20240119	110904	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7860	60	2	0.77	3775100540	478485	60.49	7850	7990	7770	10140	5460	7800	7890.00	2.01	0	3990	8060	7930	7800	7670	7540	7995	7735	77	2340	500	5920	10	1	15340000	1206	10.58	0.87	12	3.12	743.00	8988.00	10110	20230510	-22.26	6220	20230120	26.37	8720	-9.86	20240115	6770	16.10	20240115	10110	-22.26	20230510	6220	26.37	20230120	6.12	N	170030	500	76 억		308405	N	N	0	N	00	N
12	20240119	100908	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7830	30	2	0.38	2934792440	371118	46.91	7850	7990	7800	10140	5460	7800	7908.46	2.01	0	-5887	8060	7930	7800	7670	7540	7995	7735	77	2340	500	5920	10	1	15340000	1201	10.54	0.87	12	2.42	743.00	8988.00	10110	20230510	-22.55	6220	20230120	25.88	8720	-10.21	20240115	6770	15.66	20240115	10110	-22.55	20230510	6220	25.88	20230120	6.12	N	170030	500	76 억		308405	N	N	0	N	00	N
13	20240119	090902	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7910	110	2	1.41	749829060	95357	12.05	7850	7910	7800	10140	5460	7800	7864.50	2.01	0	-9680	8060	7930	7800	7670	7540	7995	7735	77	2340	500	5920	10	1	15340000	1213	10.65	0.88	12	0.62	743.00	8988.00	10110	20230510	-21.76	6220	20230120	27.17	8720	-9.29	20240115	6770	16.84	20240115	10110	-21.76	20230510	6220	27.17	20230120	6.12	N	170030	500	76 억		308405	N	N	0	N	00	N
14	20240118	160859	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7800	-30	5	-0.38	6014927630	770494	80.29	7720	7930	7670	10170	5490	7830	7806.62	1.96	0	2894	8190	8010	7870	7690	7550	7940	7620	77	2340	500	5950	10	1	15340000	1197	10.50	0.87	12	5.02	743.00	8988.00	10110	20230510	-22.85	6220	20230120	25.40	8720	-10.55	20240115	6770	15.21	20240115	10110	-22.85	20230510	6220	25.40	20230120	5.21	N	170030	500	76 억		300638	N	N	0	N	00	N
15	20240118	150901	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7800	-30	5	-0.38	5347548060	685254	71.41	7720	7930	7670	10170	5490	7830	7803.74	1.96	0	1737	8190	8010	7870	7690	7550	7940	7620	77	2340	500	5950	10	1	15340000	1197	10.50	0.87	12	4.47	743.00	8988.00	10110	20230510	-22.85	6220	20230120	25.40	8720	-10.55	20240115	6770	15.21	20240115	10110	-22.85	20230510	6220	25.40	20230120	5.21	N	170030	500	76 억		300638	N	N	0	N	00	N
16	20240118	140901	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7740	-90	5	-1.15	4579338590	586061	61.07	7720	7930	7670	10170	5490	7830	7813.75	1.96	0	-4773	8190	8010	7870	7690	7550	7940	7620	77	2340	500	5950	10	1	15340000	1187	10.42	0.86	12	3.82	743.00	8988.00	10110	20230510	-23.44	6220	20230120	24.44	8720	-11.24	20240115	6770	14.33	20240115	10110	-23.44	20230510	6220	24.44	20230120	5.21	N	170030	500	76 억		300638	N	N	0	N	00	N
17	20240118	130859	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7820	-10	5	-0.13	3790767880	484472	50.49	7720	7930	7670	10170	5490	7830	7824.53	1.96	0	-13463	8190	8010	7870	7690	7550	7940	7620	77	2340	500	5950	10	1	15340000	1200	10.52	0.87	12	3.16	743.00	8988.00	10110	20230510	-22.65	6220	20230120	25.72	8720	-10.32	20240115	6770	15.51	20240115	10110	-22.65	20230510	6220	25.72	20230120	5.21	N	170030	500	76 억		300638	N	N	0	N	00	N
18	20240118	120902	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7820	-10	5	-0.13	3505615320	448121	46.70	7720	7930	7670	10170	5490	7830	7822.92	1.96	0	-21147	8190	8010	7870	7690	7550	7940	7620	77	2340	500	5950	10	1	15340000	1200	10.52	0.87	12	2.92	743.00	8988.00	10110	20230510	-22.65	6220	20230120	25.72	8720	-10.32	20240115	6770	15.51	20240115	10110	-22.65	20230510	6220	25.72	20230120	5.21	N	170030	500	76 억		300638	N	N	0	N	00	N
19	20240118	110903	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7820	-10	5	-0.13	3073085870	392861	40.94	7720	7930	7670	10170	5490	7830	7822.32	1.96	0	-15285	8190	8010	7870	7690	7550	7940	7620	77	2340	500	5950	10	1	15340000	1200	10.52	0.87	12	2.56	743.00	8988.00	10110	20230510	-22.65	6220	20230120	25.72	8720	-10.32	20240115	6770	15.51	20240115	10110	-22.65	20230510	6220	25.72	20230120	5.21	N	170030	500	76 억		300638	N	N	0	N	00	N
20	20240118	100858	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7870	40	2	0.51	2430148000	310693	32.38	7720	7930	7670	10170	5490	7830	7821.70	1.96	0	-4918	8190	8010	7870	7690	7550	7940	7620	77	2340	500	5950	10	1	15340000	1207	10.59	0.88	12	2.03	743.00	8988.00	10110	20230510	-22.16	6220	20230120	26.53	8720	-9.75	20240115	6770	16.25	20240115	10110	-22.16	20230510	6220	26.53	20230120	5.21	N	170030	500	76 억		300638	N	N	0	N	00	N
21	20240118	090859	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7740	-90	5	-1.15	753564400	97309	10.14	7720	7840	7670	10170	5490	7830	7743.84	1.96	0	2744	8190	8010	7870	7690	7550	7940	7620	77	2340	500	5950	10	1	15340000	1187	10.42	0.86	12	0.63	743.00	8988.00	10110	20230510	-23.44	6220	20230120	24.44	8720	-11.24	20240115	6770	14.33	20240115	10110	-23.44	20230510	6220	24.44	20230120	5.21	N	170030	500	76 억		300638	N	N	0	N	00	N
22	20240117	160857	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7830	-420	5	-5.09	7235473190	924368	36.87	8000	8050	7730	10720	5780	8250	7827.32	2.17	0	-28284	8490	8370	8130	8010	7770	8430	8070	77	2470	500	6270	10	1	15340000	1201	10.54	0.87	12	6.03	743.00	8988.00	10110	20230510	-22.55	6220	20230120	25.88	8720	-10.21	20240115	6770	15.66	20240115	10110	-22.55	20230510	6220	25.88	20230120	5.25	N	170030	500	76 억		333402	N	N	0	N	00	N
23	20240117	150900	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7770	-480	5	-5.82	6597603670	842756	33.62	8000	8050	7730	10720	5780	8250	7828.45	2.17	0	-27622	8490	8370	8130	8010	7770	8430	8070	77	2470	500	6270	10	1	15340000	1192	10.46	0.86	12	5.49	743.00	8988.00	10110	20230510	-23.15	6220	20230120	24.92	8720	-10.89	20240115	6770	14.77	20240115	10110	-23.15	20230510	6220	24.92	20230120	5.25	N	170030	500	76 억		333402	N	N	0	N	00	N
24	20240117	140857	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7840	-410	5	-4.97	5664089110	722663	28.83	8000	8050	7730	10720	5780	8250	7837.62	2.17	0	-17253	8490	8370	8130	8010	7770	8430	8070	77	2470	500	6270	10	1	15340000	1203	10.55	0.87	12	4.71	743.00	8988.00	10110	20230510	-22.45	6220	20230120	26.05	8720	-10.09	20240115	6770	15.81	20240115	10110	-22.45	20230510	6220	26.05	20230120	5.25	N	170030	500	76 억		333402	N	N	0	N	00	N
25	20240117	130857	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7850	-400	5	-4.85	5139032450	655746	26.16	8000	8050	7730	10720	5780	8250	7836.73	2.17	0	-16014	8490	8370	8130	8010	7770	8430	8070	77	2470	500	6270	10	1	15340000	1204	10.57	0.87	12	4.27	743.00	8988.00	10110	20230510	-22.35	6220	20230120	26.21	8720	-9.98	20240115	6770	15.95	20240115	10110	-22.35	20230510	6220	26.21	20230120	5.25	N	170030	500	76 억		333402	N	N	0	N	00	N
26	20240117	120900	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7800	-450	5	-5.45	4800721690	612422	24.43	8000	8050	7730	10720	5780	8250	7838.70	2.17	0	-11460	8490	8370	8130	8010	7770	8430	8070	77	2470	500	6270	10	1	15340000	1197	10.50	0.87	12	3.99	743.00	8988.00	10110	20230510	-22.85	6220	20230120	25.40	8720	-10.55	20240115	6770	15.21	20240115	10110	-22.85	20230510	6220	25.40	20230120	5.25	N	170030	500	76 억		333402	N	N	0	N	00	N
27	20240117	110900	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7800	-450	5	-5.45	4368703640	557169	22.22	8000	8050	7730	10720	5780	8250	7840.66	2.17	0	-14327	8490	8370	8130	8010	7770	8430	8070	77	2470	500	6270	10	1	15340000	1197	10.50	0.87	12	3.63	743.00	8988.00	10110	20230510	-22.85	6220	20230120	25.40	8720	-10.55	20240115	6770	15.21	20240115	10110	-22.85	20230510	6220	25.40	20230120	5.25	N	170030	500	76 억		333402	N	N	0	N	00	N
28	20240117	100857	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7790	-460	5	-5.58	3802115050	484500	19.33	8000	8050	7730	10720	5780	8250	7847.24	2.17	0	-12790	8490	8370	8130	8010	7770	8430	8070	77	2470	500	6270	10	1	15340000	1195	10.48	0.87	12	3.16	743.00	8988.00	10110	20230510	-22.95	6220	20230120	25.24	8720	-10.67	20240115	6770	15.07	20240115	10110	-22.95	20230510	6220	25.24	20230120	5.25	N	170030	500	76 억		333402	N	N	0	N	00	N
29	20240117	090859	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7840	-410	5	-4.97	1653795650	208914	8.33	8000	8050	7760	10720	5780	8250	7915.65	2.17	0	1716	8490	8370	8130	8010	7770	8430	8070	77	2470	500	6270	10	1	15340000	1203	10.55	0.87	12	1.36	743.00	8988.00	10110	20230510	-22.45	6220	20230120	26.05	8720	-10.09	20240115	6770	15.81	20240115	10110	-22.45	20230510	6220	26.05	20230120	5.25	N	170030	500	76 억		333402	N	N	0	N	00	N
30	20240116	160856	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	8250	20	2	0.24	19271200820	2386237	16.34	8060	8250	7890	10690	5770	8230	8073.38	2.24	0	-6820	9856	9042	7906	7092	5956	9450	7500	77	2460	500	6250	10	1	15340000	1266	11.10	0.92	12	15.56	743.00	8988.00	10110	20230510	-18.40	6220	20230120	32.64	8720	-5.39	20240115	6770	21.86	20240115	10110	-18.40	20230510	6220	32.64	20230120	5.25	N	170030	500	76 억		344061	N	N	0	N	00	N
31	20240116	150854	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	8080	-150	5	-1.82	16923205700	2100154	14.38	8060	8230	7890	10690	5770	8230	8057.94	2.24	0	10933	9856	9042	7906	7092	5956	9450	7500	77	2460	500	6250	10	1	15340000	1239	10.87	0.90	12	13.69	743.00	8988.00	10110	20230510	-20.08	6220	20230120	29.90	8720	-7.34	20240115	6770	19.35	20240115	10110	-20.08	20230510	6220	29.90	20230120	5.25	N	170030	500	76 억		344061	N	N	0	N	00	N
32	20240116	140857	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	8010	-220	5	-2.67	12043418050	1498941	10.27	8060	8170	7890	10690	5770	8230	8034.39	2.24	0	42075	9856	9042	7906	7092	5956	9450	7500	77	2460	500	6250	10	1	15340000	1229	10.78	0.89	12	9.77	743.00	8988.00	10110	20230510	-20.77	6220	20230120	28.78	8720	-8.14	20240115	6770	18.32	20240115	10110	-20.77	20230510	6220	28.78	20230120	5.25	N	170030	500	76 억		344061	N	N	0	N	00	N
33	20240116	130858	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	8000	-230	5	-2.79	11116275540	1383190	9.47	8060	8170	7890	10690	5770	8230	8036.46	2.24	0	45842	9856	9042	7906	7092	5956	9450	7500	77	2460	500	6250	10	1	15340000	1227	10.77	0.89	12	9.02	743.00	8988.00	10110	20230510	-20.87	6220	20230120	28.62	8720	-8.26	20240115	6770	18.17	20240115	10110	-20.87	20230510	6220	28.62	20230120	5.25	N	170030	500	76 억		344061	N	N	0	N	00	N
34	20240116	120856	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	8000	-230	5	-2.79	10549798720	1312287	8.99	8060	8170	7890	10690	5770	8230	8039.00	2.24	0	39282	9856	9042	7906	7092	5956	9450	7500	77	2460	500	6250	10	1	15340000	1227	10.77	0.89	12	8.55	743.00	8988.00	10110	20230510	-20.87	6220	20230120	28.62	8720	-8.26	20240115	6770	18.17	20240115	10110	-20.87	20230510	6220	28.62	20230120	5.25	N	170030	500	76 억		344061	N	N	0	N	00	N
35	20240116	110854	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	8040	-190	5	-2.31	9710295700	1207314	8.27	8060	8170	7890	10690	5770	8230	8042.63	2.24	0	48327	9856	9042	7906	7092	5956	9450	7500	77	2460	500	6250	10	1	15340000	1233	10.82	0.89	12	7.87	743.00	8988.00	10110	20230510	-20.47	6220	20230120	29.26	8720	-7.80	20240115	6770	18.76	20240115	10110	-20.47	20230510	6220	29.26	20230120	5.25	N	170030	500	76 억		344061	N	N	0	N	00	N
36	20240116	100855	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7950	-280	5	-3.40	8646277860	1074745	7.36	8060	8170	7890	10690	5770	8230	8044.66	2.24	0	34161	9856	9042	7906	7092	5956	9450	7500	77	2460	500	6250	10	1	15340000	1220	10.70	0.88	12	7.01	743.00	8988.00	10110	20230510	-21.36	6220	20230120	27.81	8720	-8.83	20240115	6770	17.43	20240115	10110	-21.36	20230510	6220	27.81	20230120	5.25	N	170030	500	76 억		344061	N	N	0	N	00	N
37	20240116	090853	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	8120	-110	5	-1.34	3347448680	416095	2.85	8060	8140	7950	10690	5770	8230	8044.15	2.24	0	25134	9856	9042	7906	7092	5956	9450	7500	77	2460	500	6250	10	1	15340000	1246	10.93	0.90	12	2.71	743.00	8988.00	10110	20230510	-19.68	6220	20230120	30.55	8720	-6.88	20240115	6770	19.94	20240115	10110	-19.68	20230510	6220	30.55	20230120	5.25	N	170030	500	76 억		344061	N	N	0	N	00	N
38	20240115	160853	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	8230	1390	2	20.32	118932320840	14420363	19180.35	6840	8720	6770	8890	4790	6840	8247.56	2.93	0	-103099	7046	6942	6866	6762	6686	6905	6725	77	2050	500	5190	10	1	15340000	1262	11.08	0.92	12	94.00	743.00	8988.00	10110	20230510	-18.60	6220	20230120	32.32	8720	-5.62	20240115	6770	21.57	20240115	10110	-18.60	20230510	6220	32.32	20230120	5.26	N	170030	500	76 억		449549	N	N	0	N	00	N
39	20240115	150853	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	8240	1400	2	20.47	114336092580	13862052	18437.75	6840	8720	6770	8890	4790	6840	8248.14	2.93	0	-99721	7046	6942	6866	6762	6686	6905	6725	77	2050	500	5190	10	1	15340000	1264	11.09	0.92	12	90.37	743.00	8988.00	10110	20230510	-18.50	6220	20230120	32.48	8720	-5.50	20240115	6770	21.71	20240115	10110	-18.50	20230510	6220	32.48	20230120	5.26	N	170030	500	76 억		449549	N	N	0	N	00	N
40	20240115	140853	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	8440	1600	2	23.39	85383775040	10414610	13852.35	6840	8720	6770	8890	4790	6840	8198.46	2.93	0	-151342	7046	6942	6866	6762	6686	6905	6725	77	2050	500	5190	10	1	15340000	1295	11.36	0.94	12	67.89	743.00	8988.00	10110	20230510	-16.52	6220	20230120	35.69	8720	-3.21	20240115	6770	24.67	20240115	10110	-16.52	20230510	6220	35.69	20230120	5.26	N	170030	500	76 억		449549	N	N	0	N	00	N
41	20240115	130852	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7520	680	2	9.94	3288393240	452337	601.65	6840	7520	6770	8890	4790	6840	7269.79	2.93	0	38520	7046	6942	6866	6762	6686	6905	6725	77	2050	500	5190	10	1	15340000	1154	10.12	0.84	12	2.95	743.00	8988.00	10110	20230510	-25.62	6220	20230120	20.90	7520	0.00	20240115	6770	11.08	20240115	10110	-25.62	20230510	6220	20.90	20230120	5.26	N	170030	500	76 억		449549	Y	N	0	N	00	N
42	20240115	120853	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7060	220	2	3.22	763534920	108931	144.89	6840	7110	6770	8890	4790	6840	7009.34	2.93	0	4841	7046	6942	6866	6762	6686	6905	6725	77	2050	500	5190	10	1	15340000	1083	9.50	0.79	12	0.71	743.00	8988.00	10110	20230510	-30.17	6220	20230120	13.50	7180	-1.67	20240102	6770	4.28	20240115	10110	-30.17	20230510	6220	13.50	20230120	5.26	N	170030	500	76 억		449549	N	N	0	N	00	N
43	20240115	110852	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7000	160	2	2.34	608734310	86966	115.67	6840	7110	6770	8890	4790	6840	6999.68	2.93	0	3056	7046	6942	6866	6762	6686	6905	6725	77	2050	500	5190	10	1	15340000	1074	9.42	0.78	12	0.57	743.00	8988.00	10110	20230510	-30.76	6220	20230120	12.54	7180	-2.51	20240102	6770	3.40	20240115	10110	-30.76	20230510	6220	12.54	20230120	5.26	N	170030	500	76 억		449549	N	N	0	N	00	N
44	20240115	100850	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	6850	10	2	0.15	57095470	8387	11.16	6840	6870	6770	8890	4790	6840	6807.62	2.93	0	-813	7046	6942	6866	6762	6686	6905	6725	77	2050	500	5190	10	1	15340000	1051	9.22	0.76	12	0.05	743.00	8988.00	10110	20230510	-32.25	6220	20230120	10.13	7180	-4.60	20240102	6770	1.18	20240115	10110	-32.25	20230510	6220	10.13	20230120	5.26	N	170030	500	76 억		449549	N	N	0	N	00	N
45	20240115	090851	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	6780	-60	5	-0.88	15686650	2312	3.08	6840	6840	6770	8890	4790	6840	6784.88	2.93	0	-866	7046	6942	6866	6762	6686	6905	6725	77	2050	500	5190	10	1	15340000	1040	9.13	0.75	12	0.02	743.00	8988.00	10110	20230510	-32.94	6220	20230120	9.00	7180	-5.57	20240102	6770	0.15	20240115	10110	-32.94	20230510	6220	9.00	20230120	5.26	N	170030	500	76 억		449549	N	N	0	N	00	N
46	20240112	160903	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	6840	-130	5	-1.87	514889310	75177	213.61	6970	6970	6790	9060	4880	6970	6849.03	3.09	0	-24999	7090	7030	6980	6920	6870	7060	6950	77	2090	500	5290	10	1	15340000	1049	9.21	0.76	12	0.49	743.00	8988.00	10110	20230510	-32.34	6120	20230106	11.76	7180	-4.74	20240102	6790	0.74	20240112	10110	-32.34	20230510	6220	9.97	20230120	5.25	N	170030	500	76 억		474518	N	N	0	N	00	N
47	20240112	150850	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	6840	-130	5	-1.87	502130750	73307	208.29	6970	6970	6790	9060	4880	6970	6849.70	3.09	0	-24434	7090	7030	6980	6920	6870	7060	6950	77	2090	500	5290	10	1	15340000	1049	9.21	0.76	12	0.48	743.00	8988.00	10110	20230510	-32.34	6120	20230106	11.76	7180	-4.74	20240102	6790	0.74	20240112	10110	-32.34	20230510	6220	9.97	20230120	5.25	N	170030	500	76 억		474518	N	N	0	N	00	N
48	20240112	140850	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	6820	-150	5	-2.15	407272060	59390	168.75	6970	6970	6790	9060	4880	6970	6857.59	3.09	0	-20786	7090	7030	6980	6920	6870	7060	6950	77	2090	500	5290	10	1	15340000	1046	9.18	0.76	12	0.39	743.00	8988.00	10110	20230510	-32.54	6120	20230106	11.44	7180	-5.01	20240102	6790	0.44	20240112	10110	-32.54	20230510	6220	9.65	20230120	5.25	N	170030	500	76 억		474518	N	N	0	N	00	N
49	20240112	130845	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	6850	-120	5	-1.72	350537520	51090	145.17	6970	6970	6790	9060	4880	6970	6861.18	3.09	0	-16062	7090	7030	6980	6920	6870	7060	6950	77	2090	500	5290	10	1	15340000	1051	9.22	0.76	12	0.33	743.00	8988.00	10110	20230510	-32.25	6120	20230106	11.93	7180	-4.60	20240102	6790	0.88	20240112	10110	-32.25	20230510	6220	10.13	20230120	5.25	N	170030	500	76 억		474518	N	N	0	N	00	N
50	20240112	120850	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	6870	-100	5	-1.43	320246810	46675	132.62	6970	6970	6790	9060	4880	6970	6861.21	3.09	0	-13774	7090	7030	6980	6920	6870	7060	6950	77	2090	500	5290	10	1	15340000	1054	9.25	0.76	12	0.30	743.00	8988.00	10110	20230510	-32.05	6120	20230106	12.25	7180	-4.32	20240102	6790	1.18	20240112	10110	-32.05	20230510	6220	10.45	20230120	5.25	N	170030	500	76 억		474518	N	N	0	N	00	N
51	20240112	110845	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	6870	-100	5	-1.43	292766220	42677	121.26	6970	6970	6790	9060	4880	6970	6860.05	3.09	0	-12854	7090	7030	6980	6920	6870	7060	6950	77	2090	500	5290	10	1	15340000	1054	9.25	0.76	12	0.28	743.00	8988.00	10110	20230510	-32.05	6120	20230106	12.25	7180	-4.32	20240102	6790	1.18	20240112	10110	-32.05	20230510	6220	10.45	20230120	5.25	N	170030	500	76 억		474518	N	N	0	N	00	N
52	20240112	100846	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	6820	-150	5	-2.15	273130310	39811	113.12	6970	6970	6790	9060	4880	6970	6860.67	3.09	0	-13085	7090	7030	6980	6920	6870	7060	6950	77	2090	500	5290	10	1	15340000	1046	9.18	0.76	12	0.26	743.00	8988.00	10110	20230510	-32.54	6120	20230106	11.44	7180	-5.01	20240102	6790	0.44	20240112	10110	-32.54	20230510	6220	9.65	20230120	5.25	N	170030	500	76 억		474518	N	N	0	N	00	N
53	20240112	090848	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	6920	-50	5	-0.72	10774050	1554	4.42	6970	6970	6920	9060	4880	6970	6933.11	3.09	0	-1360	7090	7030	6980	6920	6870	7060	6950	77	2090	500	5290	10	1	15340000	1062	9.31	0.77	12	0.01	743.00	8988.00	10110	20230510	-31.55	6120	20230106	13.07	7180	-3.62	20240102	6890	0.44	20240105	10110	-31.55	20230510	6220	11.25	20230120	5.25	N	170030	500	76 억		474518	N	N	0	N	00	N
54	20240111	160841	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	6970	40	2	0.58	239181890	34205	83.12	6940	7040	6930	9000	4860	6930	6992.61	3.06	0	5679	7036	6982	6936	6882	6836	6960	6860	77	2070	500	5260	10	1	15340000	1069	9.38	0.78	12	0.22	743.00	8988.00	10110	20230510	-31.06	6120	20230106	13.89	7180	-2.92	20240102	6890	1.16	20240105	10110	-31.06	20230510	6220	12.06	20230120	5.25	N	170030	500	76 억		468868	N	N	0	N	00	N
55	20240111	150847	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	6970	40	2	0.58	224865880	32149	78.13	6940	7040	6930	9000	4860	6930	6994.49	3.06	0	5708	7036	6982	6936	6882	6836	6960	6860	77	2070	500	5260	10	1	15340000	1069	9.38	0.78	12	0.21	743.00	8988.00	10110	20230510	-31.06	6120	20230106	13.89	7180	-2.92	20240102	6890	1.16	20240105	10110	-31.06	20230510	6220	12.06	20230120	5.25	N	170030	500	76 억		468868	N	N	0	N	00	N
56	20240111	140845	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	6980	50	2	0.72	203965170	29152	70.84	6940	7040	6930	9000	4860	6930	6996.61	3.06	0	4841	7036	6982	6936	6882	6836	6960	6860	77	2070	500	5260	10	1	15340000	1071	9.39	0.78	12	0.19	743.00	8988.00	10110	20230510	-30.96	6120	20230106	14.05	7180	-2.79	20240102	6890	1.31	20240105	10110	-30.96	20230510	6220	12.22	20230120	5.25	N	170030	500	76 억		468868	N	N	0	N	00	N
57	20240111	130842	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	6980	50	2	0.72	195861620	27990	68.02	6940	7040	6930	9000	4860	6930	6997.56	3.06	0	5011	7036	6982	6936	6882	6836	6960	6860	77	2070	500	5260	10	1	15340000	1071	9.39	0.78	12	0.18	743.00	8988.00	10110	20230510	-30.96	6120	20230106	14.05	7180	-2.79	20240102	6890	1.31	20240105	10110	-30.96	20230510	6220	12.22	20230120	5.25	N	170030	500	76 억		468868	N	N	0	N	00	N
58	20240111	120843	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7000	70	2	1.01	170666550	24380	59.25	6940	7040	6930	9000	4860	6930	7000.27	3.06	0	6172	7036	6982	6936	6882	6836	6960	6860	77	2070	500	5260	10	1	15340000	1074	9.42	0.78	12	0.16	743.00	8988.00	10110	20230510	-30.76	6120	20230106	14.38	7180	-2.51	20240102	6890	1.60	20240105	10110	-30.76	20230510	6220	12.54	20230120	5.25	N	170030	500	76 억		468868	N	N	0	N	00	N
59	20240111	110845	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7010	80	2	1.15	153992380	21994	53.45	6940	7040	6930	9000	4860	6930	7001.56	3.06	0	5806	7036	6982	6936	6882	6836	6960	6860	77	2070	500	5260	10	1	15340000	1075	9.43	0.78	12	0.14	743.00	8988.00	10110	20230510	-30.66	6120	20230106	14.54	7180	-2.37	20240102	6890	1.74	20240105	10110	-30.66	20230510	6220	12.70	20230120	5.25	N	170030	500	76 억		468868	N	N	0	N	00	N
60	20240111	100844	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7010	80	2	1.15	99587970	14236	34.60	6940	7040	6930	9000	4860	6930	6995.50	3.06	0	5180	7036	6982	6936	6882	6836	6960	6860	77	2070	500	5260	10	1	15340000	1075	9.43	0.78	12	0.09	743.00	8988.00	10110	20230510	-30.66	6120	20230106	14.54	7180	-2.37	20240102	6890	1.74	20240105	10110	-30.66	20230510	6220	12.70	20230120	5.25	N	170030	500	76 억		468868	N	N	0	N	00	N
61	20240111	090843	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	6980	50	2	0.72	8871540	1276	3.10	6940	6980	6930	9000	4860	6930	6952.62	3.06	0	592	7036	6982	6936	6882	6836	6960	6860	77	2070	500	5260	10	1	15340000	1071	9.39	0.78	12	0.01	743.00	8988.00	10110	20230510	-30.96	6120	20230106	14.05	7180	-2.79	20240102	6890	1.31	20240105	10110	-30.96	20230510	6220	12.22	20230120	5.25	N	170030	500	76 억		468868	N	N	0	N	00	N
62	20240110	160840	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	6930	-20	5	-0.29	281227620	40595	69.20	6950	6990	6890	9030	4870	6950	6927.63	3.07	0	-2301	7190	7070	6990	6870	6790	7030	6830	77	2080	500	5280	10	1	15340000	1063	9.33	0.77	12	0.26	743.00	8988.00	10110	20230510	-31.45	5970	20230104	16.08	7180	-3.48	20240102	6890	0.58	20240110	10110	-31.45	20230510	6220	11.41	20230120	5.22	N	170030	500	76 억		471169	N	N	0	N	00	N
63	20240110	150843	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	6950	0	3	0.00	263022570	37973	64.73	6950	6990	6890	9030	4870	6950	6926.57	3.07	0	-2335	7190	7070	6990	6870	6790	7030	6830	77	2080	500	5280	10	1	15340000	1066	9.35	0.77	12	0.25	743.00	8988.00	10110	20230510	-31.26	5970	20230104	16.42	7180	-3.20	20240102	6890	0.87	20240110	10110	-31.26	20230510	6220	11.74	20230120	5.22	N	170030	500	76 억		471169	N	N	0	N	00	N
64	20240110	140844	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	6920	-30	5	-0.43	238033500	34366	58.58	6950	6990	6890	9030	4870	6950	6926.42	3.07	0	-2451	7190	7070	6990	6870	6790	7030	6830	77	2080	500	5280	10	1	15340000	1062	9.31	0.77	12	0.22	743.00	8988.00	10110	20230510	-31.55	5970	20230104	15.91	7180	-3.62	20240102	6890	0.44	20240110	10110	-31.55	20230510	6220	11.25	20230120	5.22	N	170030	500	76 억		471169	N	N	0	N	00	N
65	20240110	130841	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	6920	-30	5	-0.43	215997130	31184	53.16	6950	6990	6890	9030	4870	6950	6926.54	3.07	0	-2023	7190	7070	6990	6870	6790	7030	6830	77	2080	500	5280	10	1	15340000	1062	9.31	0.77	12	0.20	743.00	8988.00	10110	20230510	-31.55	5970	20230104	15.91	7180	-3.62	20240102	6890	0.44	20240110	10110	-31.55	20230510	6220	11.25	20230120	5.22	N	170030	500	76 억		471169	N	N	0	N	00	N
66	20240110	120842	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	6930	-20	5	-0.29	91189980	13120	22.36	6950	6990	6920	9030	4870	6950	6950.46	3.07	0	-1395	7190	7070	6990	6870	6790	7030	6830	77	2080	500	5280	10	1	15340000	1063	9.33	0.77	12	0.09	743.00	8988.00	10110	20230510	-31.45	5970	20230104	16.08	7180	-3.48	20240102	6890	0.58	20240105	10110	-31.45	20230510	6220	11.41	20230120	5.22	N	170030	500	76 억		471169	N	N	0	N	00	N
67	20240110	110842	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	6960	10	2	0.14	51513260	7402	12.62	6950	6990	6940	9030	4870	6950	6959.37	3.07	0	-1963	7190	7070	6990	6870	6790	7030	6830	77	2080	500	5280	10	1	15340000	1068	9.37	0.77	12	0.05	743.00	8988.00	10110	20230510	-31.16	5970	20230104	16.58	7180	-3.06	20240102	6890	1.02	20240105	10110	-31.16	20230510	6220	11.90	20230120	5.22	N	170030	500	76 억		471169	N	N	0	N	00	N
68	20240110	100840	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	6970	20	2	0.29	32220100	4628	7.89	6950	6990	6940	9030	4870	6950	6961.99	3.07	0	-2099	7190	7070	6990	6870	6790	7030	6830	77	2080	500	5280	10	1	15340000	1069	9.38	0.78	12	0.03	743.00	8988.00	10110	20230510	-31.06	5970	20230104	16.75	7180	-2.92	20240102	6890	1.16	20240105	10110	-31.06	20230510	6220	12.06	20230120	5.22	N	170030	500	76 억		471169	N	N	0	N	00	N
69	20240110	090841	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	6970	20	2	0.29	1388320	199	0.34	6950	6980	6950	9030	4870	6950	6976.48	3.07	0	11	7190	7070	6990	6870	6790	7030	6830	77	2080	500	5280	10	1	15340000	1069	9.38	0.78	12	0.00	743.00	8988.00	10110	20230510	-31.06	5970	20230104	16.75	7180	-2.92	20240102	6890	1.16	20240105	10110	-31.06	20230510	6220	12.06	20230120	5.22	N	170030	500	76 억		471169	N	N	0	N	00	N
70	20240109	160839	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	6950	-10	5	-0.14	405480560	58273	209.73	6980	7110	6910	9040	4880	6960	6958.31	3.17	0	-21054	7053	7006	6973	6926	6893	6990	6910	77	2080	500	5280	10	1	15340000	1066	9.35	0.77	12	0.38	743.00	8988.00	10110	20230510	-31.26	5820	20230103	19.42	7180	-3.20	20240102	6890	0.87	20240105	10110	-31.26	20230510	6220	11.74	20230120	5.26	N	170030	500	76 억		486242	N	N	0	N	00	N
71	20240109	150840	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	6940	-20	5	-0.29	388284140	55798	200.82	6980	7110	6910	9040	4880	6960	6958.75	3.17	0	-20444	7053	7006	6973	6926	6893	6990	6910	77	2080	500	5280	10	1	15340000	1065	9.34	0.77	12	0.36	743.00	8988.00	10110	20230510	-31.36	5820	20230103	19.24	7180	-3.34	20240102	6890	0.73	20240105	10110	-31.36	20230510	6220	11.58	20230120	5.26	N	170030	500	76 억		486242	N	N	0	N	00	N
72	20240109	140839	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	6950	-10	5	-0.14	361331620	51912	186.83	6980	7110	6910	9040	4880	6960	6960.46	3.17	0	-19158	7053	7006	6973	6926	6893	6990	6910	77	2080	500	5280	10	1	15340000	1066	9.35	0.77	12	0.34	743.00	8988.00	10110	20230510	-31.26	5820	20230103	19.42	7180	-3.20	20240102	6890	0.87	20240105	10110	-31.26	20230510	6220	11.74	20230120	5.26	N	170030	500	76 억		486242	N	N	0	N	00	N
73	20240109	130839	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	6950	-10	5	-0.14	245964880	35263	126.91	6980	7110	6940	9040	4880	6960	6975.15	3.17	0	-10642	7053	7006	6973	6926	6893	6990	6910	77	2080	500	5280	10	1	15340000	1066	9.35	0.77	12	0.23	743.00	8988.00	10110	20230510	-31.26	5820	20230103	19.42	7180	-3.20	20240102	6890	0.87	20240105	10110	-31.26	20230510	6220	11.74	20230120	5.26	N	170030	500	76 억		486242	N	N	0	N	00	N
74	20240109	120846	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	6950	-10	5	-0.14	186330690	26683	96.03	6980	7110	6950	9040	4880	6960	6983.12	3.17	0	-2924	7053	7006	6973	6926	6893	6990	6910	77	2080	500	5280	10	1	15340000	1066	9.35	0.77	12	0.17	743.00	8988.00	10110	20230510	-31.26	5820	20230103	19.42	7180	-3.20	20240102	6890	0.87	20240105	10110	-31.26	20230510	6220	11.74	20230120	5.26	N	170030	500	76 억		486242	N	N	0	N	00	N
75	20240109	110842	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	6960	0	3	0.00	145494300	20816	74.92	6980	7110	6950	9040	4880	6960	6989.54	3.17	0	-1287	7053	7006	6973	6926	6893	6990	6910	77	2080	500	5280	10	1	15340000	1068	9.37	0.77	12	0.14	743.00	8988.00	10110	20230510	-31.16	5820	20230103	19.59	7180	-3.06	20240102	6890	1.02	20240105	10110	-31.16	20230510	6220	11.90	20230120	5.26	N	170030	500	76 억		486242	N	N	0	N	00	N
76	20240109	100840	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7000	40	2	0.57	96192070	13735	49.43	6980	7110	6960	9040	4880	6960	7003.43	3.17	0	9	7053	7006	6973	6926	6893	6990	6910	77	2080	500	5280	10	1	15340000	1074	9.42	0.78	12	0.09	743.00	8988.00	10110	20230510	-30.76	5820	20230103	20.27	7180	-2.51	20240102	6890	1.60	20240105	10110	-30.76	20230510	6220	12.54	20230120	5.26	N	170030	500	76 억		486242	N	N	0	N	00	N
77	20240109	090840	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7010	50	2	0.72	37273870	5299	19.07	6980	7110	6980	9040	4880	6960	7034.13	3.17	0	-1095	7053	7006	6973	6926	6893	6990	6910	77	2080	500	5280	10	1	15340000	1075	9.43	0.78	12	0.03	743.00	8988.00	10110	20230510	-30.66	5820	20230103	20.45	7180	-2.37	20240102	6890	1.74	20240105	10110	-30.66	20230510	6220	12.70	20230120	5.26	N	170030	500	76 억		486242	N	N	0	N	00	N
78	20240108	160838	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	6960	30	2	0.43	191052040	27399	46.67	7000	7020	6940	9000	4860	6930	6973.17	3.15	0	2364	7103	7016	6953	6866	6803	7060	6910	77	2070	500	5260	10	1	15340000	1068	9.37	0.77	12	0.18	743.00	8988.00	10110	20230510	-31.16	5820	20230103	19.59	7180	-3.06	20240102	6890	1.02	20240105	10110	-31.16	20230510	6220	11.90	20230120	5.26	N	170030	500	76 억		483878	N	N	0	N	00	N
79	20240108	150840	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	6950	20	2	0.29	172462170	24728	42.12	7000	7020	6940	9000	4860	6930	6974.37	3.15	0	2723	7103	7016	6953	6866	6803	7060	6910	77	2070	500	5260	10	1	15340000	1066	9.35	0.77	12	0.16	743.00	8988.00	10110	20230510	-31.26	5820	20230103	19.42	7180	-3.20	20240102	6890	0.87	20240105	10110	-31.26	20230510	6220	11.74	20230120	5.26	N	170030	500	76 억		483878	N	N	0	N	00	N
80	20240108	140839	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	6970	40	2	0.58	144990210	20777	35.39	7000	7020	6940	9000	4860	6930	6978.40	3.15	0	2191	7103	7016	6953	6866	6803	7060	6910	77	2070	500	5260	10	1	15340000	1069	9.38	0.78	12	0.14	743.00	8988.00	10110	20230510	-31.06	5820	20230103	19.76	7180	-2.92	20240102	6890	1.16	20240105	10110	-31.06	20230510	6220	12.06	20230120	5.26	N	170030	500	76 억		483878	N	N	0	N	00	N
81	20240108	130838	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	6970	40	2	0.58	131174900	18793	32.01	7000	7020	6940	9000	4860	6930	6979.99	3.15	0	2287	7103	7016	6953	6866	6803	7060	6910	77	2070	500	5260	10	1	15340000	1069	9.38	0.78	12	0.12	743.00	8988.00	10110	20230510	-31.06	5820	20230103	19.76	7180	-2.92	20240102	6890	1.16	20240105	10110	-31.06	20230510	6220	12.06	20230120	5.26	N	170030	500	76 억		483878	N	N	0	N	00	N
82	20240108	120839	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7000	70	2	1.01	102226730	14643	24.94	7000	7020	6940	9000	4860	6930	6981.27	3.15	0	2165	7103	7016	6953	6866	6803	7060	6910	77	2070	500	5260	10	1	15340000	1074	9.42	0.78	12	0.10	743.00	8988.00	10110	20230510	-30.76	5820	20230103	20.27	7180	-2.51	20240102	6890	1.60	20240105	10110	-30.76	20230510	6220	12.54	20230120	5.26	N	170030	500	76 억		483878	N	N	0	N	00	N
83	20240108	110840	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	6980	50	2	0.72	81584360	11682	19.90	7000	7020	6940	9000	4860	6930	6983.77	3.15	0	1517	7103	7016	6953	6866	6803	7060	6910	77	2070	500	5260	10	1	15340000	1071	9.39	0.78	12	0.08	743.00	8988.00	10110	20230510	-30.96	5820	20230103	19.93	7180	-2.79	20240102	6890	1.31	20240105	10110	-30.96	20230510	6220	12.22	20230120	5.26	N	170030	500	76 억		483878	N	N	0	N	00	N
84	20240108	100840	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7020	90	2	1.30	61201830	8768	14.94	7000	7020	6940	9000	4860	6930	6980.14	3.15	0	1537	7103	7016	6953	6866	6803	7060	6910	77	2070	500	5260	10	1	15340000	1077	9.45	0.78	12	0.06	743.00	8988.00	10110	20230510	-30.56	5820	20230103	20.62	7180	-2.23	20240102	6890	1.89	20240105	10110	-30.56	20230510	6220	12.86	20230120	5.26	N	170030	500	76 억		483878	N	N	0	N	00	N
85	20240108	090838	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	6960	30	2	0.43	5389770	772	1.32	7000	7000	6940	9000	4860	6930	6981.57	3.15	0	-479	7103	7016	6953	6866	6803	7060	6910	77	2070	500	5260	10	1	15340000	1068	9.37	0.77	12	0.01	743.00	8988.00	10110	20230510	-31.16	5820	20230103	19.59	7180	-3.06	20240102	6890	1.02	20240105	10110	-31.16	20230510	6220	11.90	20230120	5.26	N	170030	500	76 억		483878	N	N	0	N	00	N
86	20240105	160838	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	6930	-20	5	-0.29	408881370	58671	113.30	6890	7040	6890	9030	4870	6950	6969.13	3.14	0	2076	7196	7072	6986	6862	6776	7030	6820	77	2080	500	5280	10	1	15340000	1063	9.33	0.77	12	0.38	743.00	8988.00	10110	20230510	-31.45	5820	20230103	19.07	7180	-3.48	20240102	6890	0.58	20240105	10110	-31.45	20230510	6120	13.24	20230106	5.26	N	170030	500	76 억		481852	N	N	0	N	00	N
87	20240105	150839	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	6950	0	3	0.00	384758050	55193	106.58	6890	7040	6890	9030	4870	6950	6971.14	3.14	0	1908	7196	7072	6986	6862	6776	7030	6820	77	2080	500	5280	10	1	15340000	1066	9.35	0.77	12	0.36	743.00	8988.00	10110	20230510	-31.26	5820	20230103	19.42	7180	-3.20	20240102	6890	0.87	20240105	10110	-31.26	20230510	6120	13.56	20230106	5.26	N	170030	500	76 억		481852	N	N	0	N	00	N
88	20240105	140836	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	6970	20	2	0.29	346548850	49695	95.96	6890	7040	6890	9030	4870	6950	6973.52	3.14	0	2904	7196	7072	6986	6862	6776	7030	6820	77	2080	500	5280	10	1	15340000	1069	9.38	0.78	12	0.32	743.00	8988.00	10110	20230510	-31.06	5820	20230103	19.76	7180	-2.92	20240102	6890	1.16	20240105	10110	-31.06	20230510	6120	13.89	20230106	5.26	N	170030	500	76 억		481852	N	N	0	N	00	N
89	20240105	130837	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	6970	20	2	0.29	303020250	43447	83.90	6890	7040	6890	9030	4870	6950	6974.48	3.14	0	4649	7196	7072	6986	6862	6776	7030	6820	77	2080	500	5280	10	1	15340000	1069	9.38	0.78	12	0.28	743.00	8988.00	10110	20230510	-31.06	5820	20230103	19.76	7180	-2.92	20240102	6890	1.16	20240105	10110	-31.06	20230510	6120	13.89	20230106	5.26	N	170030	500	76 억		481852	N	N	0	N	00	N
90	20240105	120837	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7020	70	2	1.01	245678450	35245	68.06	6890	7040	6890	9030	4870	6950	6970.59	3.14	0	4222	7196	7072	6986	6862	6776	7030	6820	77	2080	500	5280	10	1	15340000	1077	9.45	0.78	12	0.23	743.00	8988.00	10110	20230510	-30.56	5820	20230103	20.62	7180	-2.23	20240102	6890	1.89	20240105	10110	-30.56	20230510	6120	14.71	20230106	5.26	N	170030	500	76 억		481852	N	N	0	N	00	N
91	20240105	110835	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7020	70	2	1.01	183386830	26369	50.92	6890	7040	6890	9030	4870	6950	6954.64	3.14	0	3979	7196	7072	6986	6862	6776	7030	6820	77	2080	500	5280	10	1	15340000	1077	9.45	0.78	12	0.17	743.00	8988.00	10110	20230510	-30.56	5820	20230103	20.62	7180	-2.23	20240102	6890	1.89	20240105	10110	-30.56	20230510	6120	14.71	20230106	5.26	N	170030	500	76 억		481852	N	N	0	N	00	N
92	20240105	100839	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	6990	40	2	0.58	132217050	19063	36.81	6890	7000	6890	9030	4870	6950	6935.79	3.14	0	4959	7196	7072	6986	6862	6776	7030	6820	77	2080	500	5280	10	1	15340000	1072	9.41	0.78	12	0.12	743.00	8988.00	10110	20230510	-30.86	5820	20230103	20.10	7180	-2.65	20240102	6890	1.45	20240105	10110	-30.86	20230510	6120	14.22	20230106	5.26	N	170030	500	76 억		481852	N	N	0	N	00	N
93	20240105	090836	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	6980	30	2	0.43	85653210	12391	23.93	6890	6990	6890	9030	4870	6950	6912.53	3.14	0	3186	7196	7072	6986	6862	6776	7030	6820	77	2080	500	5280	10	1	15340000	1071	9.39	0.78	12	0.08	743.00	8988.00	10110	20230510	-30.96	5820	20230103	19.93	7180	-2.79	20240102	6890	1.31	20240105	10110	-30.96	20230510	6120	14.05	20230106	5.26	N	170030	500	76 억		481852	N	N	0	N	00	N
94	20240104	160833	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	6950	-60	5	-0.86	353200820	50786	87.03	7010	7110	6900	9110	4910	7010	6954.69	3.28	0	-22068	7190	7100	7050	6960	6910	7075	6935	77	2100	500	5320	10	1	15340000	1066	9.35	0.77	12	0.33	743.00	8988.00	10110	20230510	-31.26	5820	20230103	19.42	7180	-3.20	20240102	6900	0.72	20240104	10110	-31.26	20230510	5970	16.42	20230104	5.28	N	170030	500	76 억		503518	N	N	0	N	00	N
95	20240104	150835	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	6940	-70	5	-1.00	326117170	46889	80.35	7010	7110	6900	9110	4910	7010	6955.09	3.28	0	-22044	7190	7100	7050	6960	6910	7075	6935	77	2100	500	5320	10	1	15340000	1065	9.34	0.77	12	0.31	743.00	8988.00	10110	20230510	-31.36	5820	20230103	19.24	7180	-3.34	20240102	6900	0.58	20240104	10110	-31.36	20230510	5970	16.25	20230104	5.28	N	170030	500	76 억		503518	N	N	0	N	00	N
96	20240104	140835	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	6960	-50	5	-0.71	302174880	43446	74.45	7010	7110	6900	9110	4910	7010	6955.18	3.28	0	-21335	7190	7100	7050	6960	6910	7075	6935	77	2100	500	5320	10	1	15340000	1068	9.37	0.77	12	0.28	743.00	8988.00	10110	20230510	-31.16	5820	20230103	19.59	7180	-3.06	20240102	6900	0.87	20240104	10110	-31.16	20230510	5970	16.58	20230104	5.28	N	170030	500	76 억		503518	N	N	0	N	00	N
97	20240104	130835	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	6960	-50	5	-0.71	292234680	42019	72.00	7010	7110	6900	9110	4910	7010	6954.82	3.28	0	-20853	7190	7100	7050	6960	6910	7075	6935	77	2100	500	5320	10	1	15340000	1068	9.37	0.77	12	0.27	743.00	8988.00	10110	20230510	-31.16	5820	20230103	19.59	7180	-3.06	20240102	6900	0.87	20240104	10110	-31.16	20230510	5970	16.58	20230104	5.28	N	170030	500	76 억		503518	N	N	0	N	00	N
98	20240104	120833	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	6910	-100	5	-1.43	266316080	38295	65.62	7010	7110	6900	9110	4910	7010	6954.33	3.28	0	-19849	7190	7100	7050	6960	6910	7075	6935	77	2100	500	5320	10	1	15340000	1060	9.30	0.77	12	0.25	743.00	8988.00	10110	20230510	-31.65	5820	20230103	18.73	7180	-3.76	20240102	6900	0.14	20240104	10110	-31.65	20230510	5970	15.75	20230104	5.28	N	170030	500	76 억		503518	N	N	0	N	00	N
99	20240104	110833	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	6910	-100	5	-1.43	242855450	34902	59.81	7010	7110	6900	9110	4910	7010	6958.21	3.28	0	-19589	7190	7100	7050	6960	6910	7075	6935	77	2100	500	5320	10	1	15340000	1060	9.30	0.77	12	0.23	743.00	8988.00	10110	20230510	-31.65	5820	20230103	18.73	7180	-3.76	20240102	6900	0.14	20240104	10110	-31.65	20230510	5970	15.75	20230104	5.28	N	170030	500	76 억		503518	N	N	0	N	00	N
100	20240104	100832	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7000	-10	5	-0.14	92964840	13306	22.80	7010	7110	6960	9110	4910	7010	6986.68	3.28	0	-8366	7190	7100	7050	6960	6910	7075	6935	77	2100	500	5320	10	1	15340000	1074	9.42	0.78	12	0.09	743.00	8988.00	10110	20230510	-30.76	5820	20230103	20.27	7180	-2.51	20240102	6960	0.57	20240104	10110	-30.76	20230510	5970	17.25	20230104	5.28	N	170030	500	76 억		503518	N	N	0	N	00	N
101	20240104	090836	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7000	-10	5	-0.14	34852690	4974	8.52	7010	7110	6970	9110	4910	7010	7006.97	3.28	0	-3607	7190	7100	7050	6960	6910	7075	6935	77	2100	500	5320	10	1	15340000	1074	9.42	0.78	12	0.03	743.00	8988.00	10110	20230510	-30.76	5820	20230103	20.27	7180	-2.51	20240102	6970	0.43	20240104	10110	-30.76	20230510	5970	17.25	20230104	5.28	N	170030	500	76 억		503518	N	N	0	N	00	N
102	20240103	160832	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7010	-140	5	-1.96	407057790	57847	126.14	7080	7140	7000	9290	5010	7150	7036.81	3.27	0	1878	7250	7200	7130	7080	7010	7165	7045	77	2140	500	5430	10	1	15340000	1075	9.43	0.78	12	0.38	743.00	8988.00	10110	20230510	-30.66	5820	20230103	20.45	7180	-2.37	20240102	7000	0.14	20240103	10110	-30.66	20230510	5820	20.45	20230103	5.36	N	170030	500	76 억		501427	N	N	0	N	00	N
103	20240103	150830	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7020	-130	5	-1.82	381055900	54140	118.05	7080	7140	7000	9290	5010	7150	7038.34	3.27	0	1903	7250	7200	7130	7080	7010	7165	7045	77	2140	500	5430	10	1	15340000	1077	9.45	0.78	12	0.35	743.00	8988.00	10110	20230510	-30.56	5820	20230103	20.62	7180	-2.23	20240102	7000	0.29	20240103	10110	-30.56	20230510	5820	20.62	20230103	5.36	N	170030	500	76 억		501427	N	N	0	N	00	N
104	20240103	140827	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7020	-130	5	-1.82	284387880	40355	88.00	7080	7140	7010	9290	5010	7150	7047.15	3.27	0	-968	7250	7200	7130	7080	7010	7165	7045	77	2140	500	5430	10	1	15340000	1077	9.45	0.78	12	0.26	743.00	8988.00	10110	20230510	-30.56	5820	20230103	20.62	7180	-2.23	20240102	7010	0.14	20240103	10110	-30.56	20230510	5820	20.62	20230103	5.36	N	170030	500	76 억		501427	N	N	0	N	00	N
105	20240103	130830	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7050	-100	5	-1.40	222685230	31569	68.84	7080	7140	7020	9290	5010	7150	7053.92	3.27	0	-877	7250	7200	7130	7080	7010	7165	7045	77	2140	500	5430	10	1	15340000	1081	9.49	0.78	12	0.21	743.00	8988.00	10110	20230510	-30.27	5820	20230103	21.13	7180	-1.81	20240102	7020	0.43	20240103	10110	-30.27	20230510	5820	21.13	20230103	5.36	N	170030	500	76 억		501427	N	N	0	N	00	N
106	20240103	120833	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7030	-120	5	-1.68	210455390	29833	65.05	7080	7140	7020	9290	5010	7150	7054.45	3.27	0	-923	7250	7200	7130	7080	7010	7165	7045	77	2140	500	5430	10	1	15340000	1078	9.46	0.78	12	0.19	743.00	8988.00	10110	20230510	-30.46	5820	20230103	20.79	7180	-2.09	20240102	7020	0.14	20240103	10110	-30.46	20230510	5820	20.79	20230103	5.36	N	170030	500	76 억		501427	N	N	0	N	00	N
107	20240103	110829	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7070	-80	5	-1.12	163599480	23197	50.58	7080	7140	7020	9290	5010	7150	7052.61	3.27	0	-670	7250	7200	7130	7080	7010	7165	7045	77	2140	500	5430	10	1	15340000	1085	9.52	0.79	12	0.15	743.00	8988.00	10110	20230510	-30.07	5820	20230103	21.48	7180	-1.53	20240102	7020	0.71	20240103	10110	-30.07	20230510	5820	21.48	20230103	5.36	N	170030	500	76 억		501427	N	N	0	N	00	N
108	20240103	100830	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7060	-90	5	-1.26	95654250	13537	29.52	7080	7140	7030	9290	5010	7150	7066.13	3.27	0	-1627	7250	7200	7130	7080	7010	7165	7045	77	2140	500	5430	10	1	15340000	1083	9.50	0.79	12	0.09	743.00	8988.00	10110	20230510	-30.17	5820	20230103	21.31	7180	-1.67	20240102	7030	0.43	20240103	10110	-30.17	20230510	5820	21.31	20230103	5.36	N	170030	500	76 억		501427	N	N	0	N	00	N
109	20240103	090829	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7090	-60	5	-0.84	33458280	4731	10.32	7080	7140	7050	9290	5010	7150	7072.14	3.27	0	341	7250	7200	7130	7080	7010	7165	7045	77	2140	500	5430	10	1	15340000	1088	9.54	0.79	12	0.03	743.00	8988.00	10110	20230510	-29.87	5820	20230103	21.82	7180	-1.25	20240102	7050	0.57	20240103	10110	-29.87	20230510	5820	21.82	20230103	5.36	N	170030	500	76 억		501427	N	N	0	N	00	N
110	20240102	160828	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7150	30	2	0.42	322494030	45280	57.89	7170	7180	7060	9250	4990	7120	7122.12	3.18	0	13356	7286	7202	7106	7022	6926	7245	7065	77	2130	500	5410	10	1	15340000	1097	9.62	0.80	12	0.30	743.00	8988.00	10110	20230510	-29.28	5820	20230103	22.85	7180	-0.42	20240102	7060	1.27	20240102	10110	-29.28	20230510	5820	22.85	20230103	5.36	N	170030	500	76 억		488071	N	N	0	N	00	N
111	20240102	150828	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7140	20	2	0.28	301266730	42311	54.09	7170	7180	7060	9250	4990	7120	7120.29	3.18	0	12961	7286	7202	7106	7022	6926	7245	7065	77	2130	500	5410	10	1	15340000	1095	9.61	0.79	12	0.28	743.00	8988.00	10110	20230510	-29.38	5820	20230103	22.68	7180	-0.56	20240102	7060	1.13	20240102	10110	-29.38	20230510	5820	22.68	20230103	5.36	N	170030	500	76 억		488071	N	N	0	N	00	N
112	20240102	140829	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7130	10	2	0.14	259936840	36511	46.68	7170	7180	7060	9250	4990	7120	7119.41	3.18	0	10568	7286	7202	7106	7022	6926	7245	7065	77	2130	500	5410	10	1	15340000	1094	9.60	0.79	12	0.24	743.00	8988.00	10110	20230510	-29.48	5820	20230103	22.51	7180	-0.70	20240102	7060	0.99	20240102	10110	-29.48	20230510	5820	22.51	20230103	5.36	N	170030	500	76 억		488071	N	N	0	N	00	N
113	20240102	130824	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7120	0	3	0.00	168568020	23670	30.26	7170	7180	7060	9250	4990	7120	7121.59	3.18	0	6342	7286	7202	7106	7022	6926	7245	7065	77	2130	500	5410	10	1	15340000	1092	9.58	0.79	12	0.15	743.00	8988.00	10110	20230510	-29.57	5820	20230103	22.34	7180	-0.84	20240102	7060	0.85	20240102	10110	-29.57	20230510	5820	22.34	20230103	5.36	N	170030	500	76 억		488071	N	N	0	N	00	N
114	20240102	120823	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7130	10	2	0.14	136465240	19162	24.50	7170	7180	7060	9250	4990	7120	7121.66	3.18	0	5701	7286	7202	7106	7022	6926	7245	7065	77	2130	500	5410	10	1	15340000	1094	9.60	0.79	12	0.12	743.00	8988.00	10110	20230510	-29.48	5820	20230103	22.51	7180	-0.70	20240102	7060	0.99	20240102	10110	-29.48	20230510	5820	22.51	20230103	5.36	N	170030	500	76 억		488071	N	N	0	N	00	N
115	20240102	110823	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7130	10	2	0.14	97402880	13676	17.48	7170	7180	7060	9250	4990	7120	7122.18	3.18	0	4516	7286	7202	7106	7022	6926	7245	7065	77	2130	500	5410	10	1	15340000	1094	9.60	0.79	12	0.09	743.00	8988.00	10110	20230510	-29.48	5820	20230103	22.51	7180	-0.70	20240102	7060	0.99	20240102	10110	-29.48	20230510	5820	22.51	20230103	5.36	N	170030	500	76 억		488071	N	N	0	N	00	N
116	20240102	100815	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7060	-60	5	-0.84	38349110	5381	6.88	7170	7180	7060	9250	4990	7120	7126.76	3.18	0	564	7286	7202	7106	7022	6926	7245	7065	77	2130	500	5410	10	1	15340000	1083	9.50	0.79	12	0.04	743.00	8988.00	10110	20230510	-30.17	5820	20230103	21.31	7180	-1.67	20240102	7060	0.00	20240102	10110	-30.17	20230510	5820	21.31	20230103	5.36	N	170030	500	76 억		488071	N	N	0	N	00	N
117	20240102	090805	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7120	0	3	0.00	0	0	0.00	0	0	0	9250	4990	7120	0.00	3.18	0	0	7286	7202	7106	7022	6926	7245	7065	77	2130	500	5410	10	1	15340000	1092	9.58	0.79	12	0.00	743.00	8988.00	10110	20230510	-29.57	5820	20230103	22.34	0	0.00	0	0	0.00	0	10110	-29.57	20230510	5820	22.34	20230103	5.36	N	170030	500	76 억		488071	N	N	0	N	00	N