KissMeData/053700/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	120542	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5590	30	2	0.54	359847300	64429	23.06	5550	5650	5500	7220	3900	5560	5585.18	0.00	0	-747	5786	5672	5536	5422	5286	5605	5355	114	1660	500	4110	10	1	22742196	1271	5.06	0.40	12	0.28	1105.00	13920.00	7850	20230630	-28.79	4750	20230927	17.68	6120	-8.66	20240108	5400	3.52	20240118	7850	-28.79	20230630	4750	17.68	20230927	4.70	N	053700	500	113 억		0	N	N	0	N	00	N
3	20240123	110540	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5630	70	2	1.26	288358900	51708	18.51	5550	5650	5500	7220	3900	5560	5576.68	0.00	0	-4869	5786	5672	5536	5422	5286	5605	5355	114	1660	500	4110	10	1	22742196	1280	5.10	0.40	12	0.23	1105.00	13920.00	7850	20230630	-28.28	4750	20230927	18.53	6120	-8.01	20240108	5400	4.26	20240118	7850	-28.28	20230630	4750	18.53	20230927	4.70	N	053700	500	113 억		0	N	N	0	N	00	N
4	20240123	100539	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5600	40	2	0.72	165137920	29750	10.65	5550	5600	5500	7220	3900	5560	5550.85	0.00	0	-4362	5786	5672	5536	5422	5286	5605	5355	114	1660	500	4110	10	1	22742196	1274	5.07	0.40	12	0.13	1105.00	13920.00	7850	20230630	-28.66	4750	20230927	17.89	6120	-8.50	20240108	5400	3.70	20240118	7850	-28.66	20230630	4750	17.89	20230927	4.70	N	053700	500	113 억		0	N	N	0	N	00	N
5	20240123	090539	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5540	-20	5	-0.36	24781680	4475	1.60	5550	5560	5520	7220	3900	5560	5537.78	0.00	0	432	5786	5672	5536	5422	5286	5605	5355	114	1660	500	4110	10	1	22742196	1260	5.01	0.40	12	0.02	1105.00	13920.00	7850	20230630	-29.43	4750	20230927	16.63	6120	-9.48	20240108	5400	2.59	20240118	7850	-29.43	20230630	4750	16.63	20230927	4.70	N	053700	500	113 억		0	N	N	0	N	00	N
6	20240119	160536	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5550	130	2	2.40	1316478980	234802	60.16	5500	5720	5470	7040	3800	5420	5606.84	0.00	0	38566	5673	5546	5473	5346	5273	5510	5310	114	1620	500	4010	10	1	22742196	1262	5.02	0.40	12	1.03	1105.00	13920.00	7850	20230630	-29.30	4750	20230927	16.84	6120	-9.31	20240108	5400	2.78	20240118	7850	-29.30	20230630	4750	16.84	20230927	4.40	N	053700	500	113 억		0	N	N	0	N	00	N
7	20240119	150537	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5520	100	2	1.85	1270263170	226476	58.03	5500	5720	5470	7040	3800	5420	5608.89	0.00	0	38773	5673	5546	5473	5346	5273	5510	5310	114	1620	500	4010	10	1	22742196	1255	5.00	0.40	12	1.00	1105.00	13920.00	7850	20230630	-29.68	4750	20230927	16.21	6120	-9.80	20240108	5400	2.22	20240118	7850	-29.68	20230630	4750	16.21	20230927	4.40	N	053700	500	113 억		0	N	N	0	N	00	N
8	20240119	140537	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5540	120	2	2.21	1180547460	210198	53.85	5500	5720	5470	7040	3800	5420	5616.44	0.00	0	39233	5673	5546	5473	5346	5273	5510	5310	114	1620	500	4010	10	1	22742196	1260	5.01	0.40	12	0.92	1105.00	13920.00	7850	20230630	-29.43	4750	20230927	16.63	6120	-9.48	20240108	5400	2.59	20240118	7850	-29.43	20230630	4750	16.63	20230927	4.40	N	053700	500	113 억		0	N	N	0	N	00	N
9	20240119	130537	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5540	120	2	2.21	1101899280	196071	50.24	5500	5720	5470	7040	3800	5420	5619.98	0.00	0	45253	5673	5546	5473	5346	5273	5510	5310	114	1620	500	4010	10	1	22742196	1260	5.01	0.40	12	0.86	1105.00	13920.00	7850	20230630	-29.43	4750	20230927	16.63	6120	-9.48	20240108	5400	2.59	20240118	7850	-29.43	20230630	4750	16.63	20230927	4.40	N	053700	500	113 억		0	N	N	0	N	00	N
10	20240119	120539	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5600	180	2	3.32	1023653090	182002	46.63	5500	5720	5470	7040	3800	5420	5624.50	0.00	0	48421	5673	5546	5473	5346	5273	5510	5310	114	1620	500	4010	10	1	22742196	1274	5.07	0.40	12	0.80	1105.00	13920.00	7850	20230630	-28.66	4750	20230927	17.89	6120	-8.50	20240108	5400	3.70	20240118	7850	-28.66	20230630	4750	17.89	20230927	4.40	N	053700	500	113 억		0	N	N	0	N	00	N
11	20240119	110539	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5600	180	2	3.32	947898090	168460	43.16	5500	5720	5470	7040	3800	5420	5626.95	0.00	0	51380	5673	5546	5473	5346	5273	5510	5310	114	1620	500	4010	10	1	22742196	1274	5.07	0.40	12	0.74	1105.00	13920.00	7850	20230630	-28.66	4750	20230927	17.89	6120	-8.50	20240108	5400	3.70	20240118	7850	-28.66	20230630	4750	17.89	20230927	4.40	N	053700	500	113 억		0	N	N	0	N	00	N
12	20240119	100542	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5600	180	2	3.32	723885020	128440	32.91	5500	5720	5470	7040	3800	5420	5636.12	0.00	0	22413	5673	5546	5473	5346	5273	5510	5310	114	1620	500	4010	10	1	22742196	1274	5.07	0.40	12	0.56	1105.00	13920.00	7850	20230630	-28.66	4750	20230927	17.89	6120	-8.50	20240108	5400	3.70	20240118	7850	-28.66	20230630	4750	17.89	20230927	4.40	N	053700	500	113 억		0	N	N	0	N	00	N
13	20240119	090535	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5700	280	2	5.17	360952160	63991	16.40	5500	5720	5470	7040	3800	5420	5640.96	0.00	0	10164	5673	5546	5473	5346	5273	5510	5310	114	1620	500	4010	10	1	22742196	1296	5.16	0.41	12	0.28	1105.00	13920.00	7850	20230630	-27.39	4750	20230927	20.00	6120	-6.86	20240108	5400	5.56	20240118	7850	-27.39	20230630	4750	20.00	20230927	4.40	N	053700	500	113 억		0	N	N	0	N	00	N
14	20240118	160535	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5420	-100	5	-1.81	2141226440	388948	127.94	5540	5600	5400	7170	3870	5520	5505.26	0.00	0	64020	6000	5760	5610	5370	5220	5685	5295	114	1650	500	4080	10	1	22742196	1233	4.90	0.39	12	1.71	1105.00	13920.00	7850	20230630	-30.96	4750	20230927	14.11	6120	-11.44	20240108	5400	0.37	20240118	7850	-30.96	20230630	4750	14.11	20230927	4.35	N	053700	500	113 억		0	N	N	0	N	00	N
15	20240118	150536	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5430	-90	5	-1.63	2063534170	374634	123.24	5540	5600	5400	7170	3870	5520	5508.13	0.00	0	62428	6000	5760	5610	5370	5220	5685	5295	114	1650	500	4080	10	1	22742196	1235	4.91	0.39	12	1.65	1105.00	13920.00	7850	20230630	-30.83	4750	20230927	14.32	6120	-11.27	20240108	5400	0.56	20240118	7850	-30.83	20230630	4750	14.32	20230927	4.35	N	053700	500	113 억		0	N	N	0	N	00	N
16	20240118	140536	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5430	-90	5	-1.63	1981384590	359512	118.26	5540	5600	5400	7170	3870	5520	5511.32	0.00	0	60775	6000	5760	5610	5370	5220	5685	5295	114	1650	500	4080	10	1	22742196	1235	4.91	0.39	12	1.58	1105.00	13920.00	7850	20230630	-30.83	4750	20230927	14.32	6120	-11.27	20240108	5400	0.56	20240118	7850	-30.83	20230630	4750	14.32	20230927	4.35	N	053700	500	113 억		0	N	N	0	N	00	N
17	20240118	130535	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5510	-10	5	-0.18	1669027340	302287	99.44	5540	5600	5470	7170	3870	5520	5521.33	0.00	0	72445	6000	5760	5610	5370	5220	5685	5295	114	1650	500	4080	10	1	22742196	1253	4.99	0.40	12	1.33	1105.00	13920.00	7850	20230630	-29.81	4750	20230927	16.00	6120	-9.97	20240108	5460	0.92	20240117	7850	-29.81	20230630	4750	16.00	20230927	4.35	N	053700	500	113 억		0	N	N	0	N	00	N
18	20240118	120537	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5520	0	3	0.00	1640251910	297066	97.72	5540	5600	5470	7170	3870	5520	5521.51	0.00	0	74414	6000	5760	5610	5370	5220	5685	5295	114	1650	500	4080	10	1	22742196	1255	5.00	0.40	12	1.31	1105.00	13920.00	7850	20230630	-29.68	4750	20230927	16.21	6120	-9.80	20240108	5460	1.10	20240117	7850	-29.68	20230630	4750	16.21	20230927	4.35	N	053700	500	113 억		0	N	N	0	N	00	N
19	20240118	110537	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5500	-20	5	-0.36	1449934090	262550	86.37	5540	5600	5470	7170	3870	5520	5522.51	0.00	0	71899	6000	5760	5610	5370	5220	5685	5295	114	1650	500	4080	10	1	22742196	1251	4.98	0.40	12	1.15	1105.00	13920.00	7850	20230630	-29.94	4750	20230927	15.79	6120	-10.13	20240108	5460	0.73	20240117	7850	-29.94	20230630	4750	15.79	20230927	4.35	N	053700	500	113 억		0	N	N	0	N	00	N
20	20240118	100535	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5500	-20	5	-0.36	1293427240	234102	77.01	5540	5600	5470	7170	3870	5520	5525.06	0.00	0	71313	6000	5760	5610	5370	5220	5685	5295	114	1650	500	4080	10	1	22742196	1251	4.98	0.40	12	1.03	1105.00	13920.00	7850	20230630	-29.94	4750	20230927	15.79	6120	-10.13	20240108	5460	0.73	20240117	7850	-29.94	20230630	4750	15.79	20230927	4.35	N	053700	500	113 억		0	N	N	0	N	00	N
21	20240118	090535	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5510	-10	5	-0.18	408263870	73674	24.23	5540	5570	5500	7170	3870	5520	5541.49	0.00	0	33306	6000	5760	5610	5370	5220	5685	5295	114	1650	500	4080	10	1	22742196	1253	4.99	0.40	12	0.32	1105.00	13920.00	7850	20230630	-29.81	4750	20230927	16.00	6120	-9.97	20240108	5460	0.92	20240117	7850	-29.81	20230630	4750	16.00	20230927	4.35	N	053700	500	113 억		0	N	N	0	N	00	N
22	20240117	160533	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5520	-210	5	-3.66	1696990180	303072	161.00	5730	5850	5460	7440	4020	5730	5599.33	0.00	0	-52644	5983	5856	5723	5596	5463	5920	5660	114	1710	500	4240	10	1	22742196	1255	5.00	0.40	12	1.33	1105.00	13920.00	7850	20230630	-29.68	4750	20230927	16.21	6120	-9.80	20240108	5460	1.10	20240117	7850	-29.68	20230630	4750	16.21	20230927	4.29	N	053700	500	113 억		0	N	N	0	N	00	N
23	20240117	150536	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5540	-190	5	-3.32	1634592530	291790	155.00	5730	5850	5460	7440	4020	5730	5601.95	0.00	0	-53576	5983	5856	5723	5596	5463	5920	5660	114	1710	500	4240	10	1	22742196	1260	5.01	0.40	12	1.28	1105.00	13920.00	7850	20230630	-29.43	4750	20230927	16.63	6120	-9.48	20240108	5460	1.47	20240117	7850	-29.43	20230630	4750	16.63	20230927	4.29	N	053700	500	113 억		0	N	N	0	N	00	N
24	20240117	140535	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5650	-80	5	-1.40	1290353090	229890	122.12	5730	5850	5460	7440	4020	5730	5612.91	0.00	0	-52444	5983	5856	5723	5596	5463	5920	5660	114	1710	500	4240	10	1	22742196	1285	5.11	0.41	12	1.01	1105.00	13920.00	7850	20230630	-28.03	4750	20230927	18.95	6120	-7.68	20240108	5460	3.48	20240117	7850	-28.03	20230630	4750	18.95	20230927	4.29	N	053700	500	113 억		0	N	N	0	N	00	N
25	20240117	130536	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5500	-230	5	-4.01	667255010	119830	63.66	5730	5750	5460	7440	4020	5730	5568.35	0.00	0	-43010	5983	5856	5723	5596	5463	5920	5660	114	1710	500	4240	10	1	22742196	1251	4.98	0.40	12	0.53	1105.00	13920.00	7850	20230630	-29.94	4750	20230927	15.79	6120	-10.13	20240108	5460	0.73	20240117	7850	-29.94	20230630	4750	15.79	20230927	4.29	N	053700	500	113 억		0	N	N	0	N	00	N
26	20240117	120536	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5520	-210	5	-3.66	580627470	104053	55.27	5730	5750	5500	7440	4020	5730	5580.11	0.00	0	-39509	5983	5856	5723	5596	5463	5920	5660	114	1710	500	4240	10	1	22742196	1255	5.00	0.40	12	0.46	1105.00	13920.00	7850	20230630	-29.68	4750	20230927	16.21	6120	-9.80	20240108	5500	0.36	20240117	7850	-29.68	20230630	4750	16.21	20230927	4.29	N	053700	500	113 억		0	N	N	0	N	00	N
27	20240117	110536	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5560	-170	5	-2.97	428964880	76603	40.69	5730	5750	5530	7440	4020	5730	5599.84	0.00	0	-29023	5983	5856	5723	5596	5463	5920	5660	114	1710	500	4240	10	1	22742196	1264	5.03	0.40	12	0.34	1105.00	13920.00	7850	20230630	-29.17	4750	20230927	17.05	6120	-9.15	20240108	5530	0.54	20240117	7850	-29.17	20230630	4750	17.05	20230927	4.29	N	053700	500	113 억		0	N	N	0	N	00	N
28	20240117	100533	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5570	-160	5	-2.79	342866170	61106	32.46	5730	5750	5550	7440	4020	5730	5611.00	0.00	0	-27531	5983	5856	5723	5596	5463	5920	5660	114	1710	500	4240	10	1	22742196	1267	5.04	0.40	12	0.27	1105.00	13920.00	7850	20230630	-29.04	4750	20230927	17.26	6120	-8.99	20240108	5550	0.36	20240117	7850	-29.04	20230630	4750	17.26	20230927	4.29	N	053700	500	113 억		0	N	N	0	N	00	N
29	20240117	090535	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5700	-30	5	-0.52	21863560	3829	2.03	5730	5750	5700	7440	4020	5730	5709.99	0.00	0	-331	5983	5856	5723	5596	5463	5920	5660	114	1710	500	4240	10	1	22742196	1296	5.16	0.41	12	0.02	1105.00	13920.00	7850	20230630	-27.39	4750	20230927	20.00	6120	-6.86	20240108	5590	1.97	20240116	7850	-27.39	20230630	4750	20.00	20230927	4.29	N	053700	500	113 억		0	N	N	0	N	00	N
30	20240116	160533	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5730	-30	5	-0.52	1072694160	187566	161.88	5710	5850	5590	7480	4040	5760	5719.01	0.00	0	-45033	5820	5790	5740	5710	5660	5765	5685	114	1720	500	4260	10	1	22742196	1303	5.19	0.41	12	0.82	1105.00	13920.00	7850	20230630	-27.01	4750	20230927	20.63	6120	-6.37	20240108	5590	2.50	20240116	7850	-27.01	20230630	4750	20.63	20230927	4.32	N	053700	500	113 억		0	N	N	0	N	00	N
31	20240116	150533	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5730	-30	5	-0.52	1040776100	181993	157.07	5710	5850	5590	7480	4040	5760	5718.77	0.00	0	-43723	5820	5790	5740	5710	5660	5765	5685	114	1720	500	4260	10	1	22742196	1303	5.19	0.41	12	0.80	1105.00	13920.00	7850	20230630	-27.01	4750	20230927	20.63	6120	-6.37	20240108	5590	2.50	20240116	7850	-27.01	20230630	4750	20.63	20230927	4.32	N	053700	500	113 억		0	N	N	0	N	00	N
32	20240116	140534	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5700	-60	5	-1.04	966115210	168941	145.80	5710	5850	5590	7480	4040	5760	5718.65	0.00	0	-41298	5820	5790	5740	5710	5660	5765	5685	114	1720	500	4260	10	1	22742196	1296	5.16	0.41	12	0.74	1105.00	13920.00	7850	20230630	-27.39	4750	20230927	20.00	6120	-6.86	20240108	5590	1.97	20240116	7850	-27.39	20230630	4750	20.00	20230927	4.32	N	053700	500	113 억		0	N	N	0	N	00	N
33	20240116	130534	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5770	10	2	0.17	815194990	142622	123.09	5710	5850	5590	7480	4040	5760	5715.77	0.00	0	-28058	5820	5790	5740	5710	5660	5765	5685	114	1720	500	4260	10	1	22742196	1312	5.22	0.41	12	0.63	1105.00	13920.00	7850	20230630	-26.50	4750	20230927	21.47	6120	-5.72	20240108	5590	3.22	20240116	7850	-26.50	20230630	4750	21.47	20230927	4.32	N	053700	500	113 억		0	N	N	0	N	00	N
34	20240116	120533	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5790	30	2	0.52	763302710	133622	115.32	5710	5850	5590	7480	4040	5760	5712.40	0.00	0	-26601	5820	5790	5740	5710	5660	5765	5685	114	1720	500	4260	10	1	22742196	1317	5.24	0.42	12	0.59	1105.00	13920.00	7850	20230630	-26.24	4750	20230927	21.89	6120	-5.39	20240108	5590	3.58	20240116	7850	-26.24	20230630	4750	21.89	20230927	4.32	N	053700	500	113 억		0	N	N	0	N	00	N
35	20240116	110532	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5770	10	2	0.17	684042800	119925	103.50	5710	5850	5590	7480	4040	5760	5703.92	0.00	0	-22196	5820	5790	5740	5710	5660	5765	5685	114	1720	500	4260	10	1	22742196	1312	5.22	0.41	12	0.53	1105.00	13920.00	7850	20230630	-26.50	4750	20230927	21.47	6120	-5.72	20240108	5590	3.22	20240116	7850	-26.50	20230630	4750	21.47	20230927	4.32	N	053700	500	113 억		0	N	N	0	N	00	N
36	20240116	100533	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5630	-130	5	-2.26	249196600	43904	37.89	5710	5750	5630	7480	4040	5760	5675.94	0.00	0	-3959	5820	5790	5740	5710	5660	5765	5685	114	1720	500	4260	10	1	22742196	1280	5.10	0.40	12	0.19	1105.00	13920.00	7850	20230630	-28.28	4750	20230927	18.53	6120	-8.01	20240108	5630	0.00	20240116	7850	-28.28	20230630	4750	18.53	20230927	4.32	N	053700	500	113 억		0	N	N	0	N	00	N
37	20240116	090531	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5720	-40	5	-0.69	44076620	7725	6.67	5710	5730	5700	7480	4040	5760	5705.71	0.00	0	-4007	5820	5790	5740	5710	5660	5765	5685	114	1720	500	4260	10	1	22742196	1301	5.18	0.41	12	0.03	1105.00	13920.00	7850	20230630	-27.13	4750	20230927	20.42	6120	-6.54	20240108	5690	0.53	20240115	7850	-27.13	20230630	4750	20.42	20230927	4.32	N	053700	500	113 억		0	N	N	0	N	00	N
38	20240115	160531	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5760	-10	5	-0.17	631306780	110320	107.89	5770	5770	5690	7500	4040	5770	5722.49	0.00	0	5450	5943	5856	5783	5696	5623	5820	5660	114	1730	500	4260	10	1	22742196	1310	5.21	0.41	12	0.49	1105.00	13920.00	7850	20230630	-26.62	4750	20230927	21.26	6120	-5.88	20240108	5690	1.23	20240115	7850	-26.62	20230630	4750	21.26	20230927	4.24	N	053700	500	113 억		0	N	N	0	N	00	N
39	20240115	150532	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5720	-50	5	-0.87	573225630	100189	97.98	5770	5770	5690	7500	4040	5770	5721.44	0.00	0	6322	5943	5856	5783	5696	5623	5820	5660	114	1730	500	4260	10	1	22742196	1301	5.18	0.41	12	0.44	1105.00	13920.00	7850	20230630	-27.13	4750	20230927	20.42	6120	-6.54	20240108	5690	0.53	20240115	7850	-27.13	20230630	4750	20.42	20230927	4.24	N	053700	500	113 억		0	N	N	0	N	00	N
40	20240115	140533	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5720	-50	5	-0.87	507311250	88653	86.70	5770	5770	5690	7500	4040	5770	5722.43	0.00	0	8445	5943	5856	5783	5696	5623	5820	5660	114	1730	500	4260	10	1	22742196	1301	5.18	0.41	12	0.39	1105.00	13920.00	7850	20230630	-27.13	4750	20230927	20.42	6120	-6.54	20240108	5690	0.53	20240115	7850	-27.13	20230630	4750	20.42	20230927	4.24	N	053700	500	113 억		0	N	N	0	N	00	N
41	20240115	130531	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5700	-70	5	-1.21	430231630	75142	73.49	5770	5770	5690	7500	4040	5770	5725.57	0.00	0	5430	5943	5856	5783	5696	5623	5820	5660	114	1730	500	4260	10	1	22742196	1296	5.16	0.41	12	0.33	1105.00	13920.00	7850	20230630	-27.39	4750	20230927	20.00	6120	-6.86	20240108	5690	0.18	20240115	7850	-27.39	20230630	4750	20.00	20230927	4.24	N	053700	500	113 억		0	N	N	0	N	00	N
42	20240115	120531	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5730	-40	5	-0.69	375654930	65588	64.14	5770	5770	5690	7500	4040	5770	5727.49	0.00	0	4985	5943	5856	5783	5696	5623	5820	5660	114	1730	500	4260	10	1	22742196	1303	5.19	0.41	12	0.29	1105.00	13920.00	7850	20230630	-27.01	4750	20230927	20.63	6120	-6.37	20240108	5690	0.70	20240115	7850	-27.01	20230630	4750	20.63	20230927	4.24	N	053700	500	113 억		0	N	N	0	N	00	N
43	20240115	110531	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5720	-50	5	-0.87	361798410	63165	61.77	5770	5770	5690	7500	4040	5770	5727.82	0.00	0	4918	5943	5856	5783	5696	5623	5820	5660	114	1730	500	4260	10	1	22742196	1301	5.18	0.41	12	0.28	1105.00	13920.00	7850	20230630	-27.13	4750	20230927	20.42	6120	-6.54	20240108	5690	0.53	20240115	7850	-27.13	20230630	4750	20.42	20230927	4.24	N	053700	500	113 억		0	N	N	0	N	00	N
44	20240115	100529	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5770	0	3	0.00	245229610	42798	41.86	5770	5770	5690	7500	4040	5770	5729.92	0.00	0	6848	5943	5856	5783	5696	5623	5820	5660	114	1730	500	4260	10	1	22742196	1312	5.22	0.41	12	0.19	1105.00	13920.00	7850	20230630	-26.50	4750	20230927	21.47	6120	-5.72	20240108	5690	1.41	20240115	7850	-26.50	20230630	4750	21.47	20230927	4.24	N	053700	500	113 억		0	N	N	0	N	00	N
45	20240115	090531	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5720	-50	5	-0.87	58632380	10236	10.01	5770	5770	5720	7500	4040	5770	5728.00	0.00	0	3183	5943	5856	5783	5696	5623	5820	5660	114	1730	500	4260	10	1	22742196	1301	5.18	0.41	12	0.05	1105.00	13920.00	7850	20230630	-27.13	4750	20230927	20.42	6120	-6.54	20240108	5710	0.18	20240112	7850	-27.13	20230630	4750	20.42	20230927	4.24	N	053700	500	113 억		0	N	N	0	N	00	N
46	20240112	160528	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5770	-100	5	-1.70	583780280	101270	57.62	5870	5870	5710	7630	4110	5870	5764.58	0.00	0	-2101	6090	5980	5920	5810	5750	5950	5780	114	1760	500	4340	10	1	22742196	1312	5.22	0.41	12	0.45	1105.00	13920.00	7850	20230630	-26.50	4750	20230927	21.47	6120	-5.72	20240108	5710	1.05	20240112	7850	-26.50	20230630	4750	21.47	20230927	4.19	N	053700	500	113 억		0	N	N	0	N	00	N
47	20240112	150530	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5790	-80	5	-1.36	530403350	92024	52.36	5870	5870	5710	7630	4110	5870	5763.75	0.00	0	-3855	6090	5980	5920	5810	5750	5950	5780	114	1760	500	4340	10	1	22742196	1317	5.24	0.42	12	0.40	1105.00	13920.00	7850	20230630	-26.24	4750	20230927	21.89	6120	-5.39	20240108	5710	1.40	20240112	7850	-26.24	20230630	4750	21.89	20230927	4.19	N	053700	500	113 억		0	N	N	0	N	00	N
48	20240112	140530	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5790	-80	5	-1.36	495929180	86060	48.97	5870	5870	5710	7630	4110	5870	5762.60	0.00	0	-4285	6090	5980	5920	5810	5750	5950	5780	114	1760	500	4340	10	1	22742196	1317	5.24	0.42	12	0.38	1105.00	13920.00	7850	20230630	-26.24	4750	20230927	21.89	6120	-5.39	20240108	5710	1.40	20240112	7850	-26.24	20230630	4750	21.89	20230927	4.19	N	053700	500	113 억		0	N	N	0	N	00	N
49	20240112	130528	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5800	-70	5	-1.19	475411150	82510	46.95	5870	5870	5710	7630	4110	5870	5761.86	0.00	0	-3737	6090	5980	5920	5810	5750	5950	5780	114	1760	500	4340	10	1	22742196	1319	5.25	0.42	12	0.36	1105.00	13920.00	7850	20230630	-26.11	4750	20230927	22.11	6120	-5.23	20240108	5710	1.58	20240112	7850	-26.11	20230630	4750	22.11	20230927	4.19	N	053700	500	113 억		0	N	N	0	N	00	N
50	20240112	120530	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5800	-70	5	-1.19	436421750	75775	43.12	5870	5870	5710	7630	4110	5870	5759.44	0.00	0	-3522	6090	5980	5920	5810	5750	5950	5780	114	1760	500	4340	10	1	22742196	1319	5.25	0.42	12	0.33	1105.00	13920.00	7850	20230630	-26.11	4750	20230927	22.11	6120	-5.23	20240108	5710	1.58	20240112	7850	-26.11	20230630	4750	22.11	20230927	4.19	N	053700	500	113 억		0	N	N	0	N	00	N
51	20240112	110528	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5790	-80	5	-1.36	424451200	73707	41.94	5870	5870	5710	7630	4110	5870	5758.63	0.00	0	-3399	6090	5980	5920	5810	5750	5950	5780	114	1760	500	4340	10	1	22742196	1317	5.24	0.42	12	0.32	1105.00	13920.00	7850	20230630	-26.24	4750	20230927	21.89	6120	-5.39	20240108	5710	1.40	20240112	7850	-26.24	20230630	4750	21.89	20230927	4.19	N	053700	500	113 억		0	N	N	0	N	00	N
52	20240112	100528	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5740	-130	5	-2.21	331703440	57569	32.76	5870	5870	5710	7630	4110	5870	5761.84	0.00	0	-8085	6090	5980	5920	5810	5750	5950	5780	114	1760	500	4340	10	1	22742196	1305	5.19	0.41	12	0.25	1105.00	13920.00	7850	20230630	-26.88	4750	20230927	20.84	6120	-6.21	20240108	5710	0.53	20240112	7850	-26.88	20230630	4750	20.84	20230927	4.19	N	053700	500	113 억		0	N	N	0	N	00	N
53	20240112	090528	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5840	-30	5	-0.51	16720800	2855	1.62	5870	5870	5830	7630	4110	5870	5856.67	0.00	0	-2228	6090	5980	5920	5810	5750	5950	5780	114	1760	500	4340	10	1	22742196	1328	5.29	0.42	12	0.01	1105.00	13920.00	7850	20230630	-25.61	4750	20230927	22.95	6120	-4.58	20240108	5750	1.57	20240104	7850	-25.61	20230630	4750	22.95	20230927	4.19	N	053700	500	113 억		0	N	N	0	N	00	N
54	20240111	160525	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5870	-120	5	-2.00	1041336820	175051	129.17	5990	6030	5860	7780	4200	5990	5948.87	0.00	0	6943	6063	6026	5973	5936	5883	6045	5955	114	1790	500	4430	10	1	22742196	1335	5.31	0.42	12	0.77	1105.00	13920.00	7850	20230630	-25.22	4750	20230927	23.58	6120	-4.08	20240108	5750	2.09	20240104	7850	-25.22	20230630	4750	23.58	20230927	4.15	N	053700	500	113 억		0	N	N	0	N	00	N
55	20240111	150529	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5880	-110	5	-1.84	966458980	162297	119.76	5990	6030	5870	7780	4200	5990	5954.88	0.00	0	9122	6063	6026	5973	5936	5883	6045	5955	114	1790	500	4430	10	1	22742196	1337	5.32	0.42	12	0.71	1105.00	13920.00	7850	20230630	-25.10	4750	20230927	23.79	6120	-3.92	20240108	5750	2.26	20240104	7850	-25.10	20230630	4750	23.79	20230927	4.15	N	053700	500	113 억		0	N	N	0	N	00	N
56	20240111	140528	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5900	-90	5	-1.50	835035440	139950	103.27	5990	6030	5870	7780	4200	5990	5966.67	0.00	0	10029	6063	6026	5973	5936	5883	6045	5955	114	1790	500	4430	10	1	22742196	1342	5.34	0.42	12	0.62	1105.00	13920.00	7850	20230630	-24.84	4750	20230927	24.21	6120	-3.59	20240108	5750	2.61	20240104	7850	-24.84	20230630	4750	24.21	20230927	4.15	N	053700	500	113 억		0	N	N	0	N	00	N
57	20240111	130525	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5970	-20	5	-0.33	698452240	116850	86.22	5990	6030	5930	7780	4200	5990	5977.34	0.00	0	17895	6063	6026	5973	5936	5883	6045	5955	114	1790	500	4430	10	1	22742196	1358	5.40	0.43	12	0.51	1105.00	13920.00	7850	20230630	-23.95	4750	20230927	25.68	6120	-2.45	20240108	5750	3.83	20240104	7850	-23.95	20230630	4750	25.68	20230927	4.15	N	053700	500	113 억		0	N	N	0	N	00	N
58	20240111	120526	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5970	-20	5	-0.33	546393640	91316	67.38	5990	6030	5930	7780	4200	5990	5983.55	0.00	0	18250	6063	6026	5973	5936	5883	6045	5955	114	1790	500	4430	10	1	22742196	1358	5.40	0.43	12	0.40	1105.00	13920.00	7850	20230630	-23.95	4750	20230927	25.68	6120	-2.45	20240108	5750	3.83	20240104	7850	-23.95	20230630	4750	25.68	20230927	4.15	N	053700	500	113 억		0	N	N	0	N	00	N
59	20240111	110528	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	6010	20	2	0.33	462015130	77194	56.96	5990	6030	5930	7780	4200	5990	5985.12	0.00	0	17796	6063	6026	5973	5936	5883	6045	5955	114	1790	500	4430	10	1	22742196	1367	5.44	0.43	12	0.34	1105.00	13920.00	7850	20230630	-23.44	4750	20230927	26.53	6120	-1.80	20240108	5750	4.52	20240104	7850	-23.44	20230630	4750	26.53	20230927	4.15	N	053700	500	113 억		0	N	N	0	N	00	N
60	20240111	100527	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5990	0	3	0.00	301167580	50334	37.14	5990	6030	5930	7780	4200	5990	5983.38	0.00	0	8866	6063	6026	5973	5936	5883	6045	5955	114	1790	500	4430	10	1	22742196	1362	5.42	0.43	12	0.22	1105.00	13920.00	7850	20230630	-23.69	4750	20230927	26.11	6120	-2.12	20240108	5750	4.17	20240104	7850	-23.69	20230630	4750	26.11	20230927	4.15	N	053700	500	113 억		0	N	N	0	N	00	N
61	20240111	090526	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5990	0	3	0.00	31414650	5244	3.87	5990	6010	5980	7780	4200	5990	5990.59	0.00	0	-4222	6063	6026	5973	5936	5883	6045	5955	114	1790	500	4430	10	1	22742196	1362	5.42	0.43	12	0.02	1105.00	13920.00	7850	20230630	-23.69	4750	20230927	26.11	6120	-2.12	20240108	5750	4.17	20240104	7850	-23.69	20230630	4750	26.11	20230927	4.15	N	053700	500	113 억		0	N	N	0	N	00	N
62	20240110	160524	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5990	40	2	0.67	805667180	134970	81.69	5960	6010	5920	7730	4170	5950	5969.20	0.00	0	-156	6163	6056	5983	5876	5803	6020	5840	114	1780	500	4400	10	1	22742196	1362	5.42	0.43	12	0.59	1105.00	13920.00	7850	20230630	-23.69	4750	20230927	26.11	6120	-2.12	20240108	5750	4.17	20240104	7850	-23.69	20230630	4750	26.11	20230927	4.05	N	053700	500	113 억		0	N	N	0	N	00	N
63	20240110	150526	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5980	30	2	0.50	745447810	124889	75.59	5960	6010	5920	7730	4170	5950	5968.88	0.00	0	2066	6163	6056	5983	5876	5803	6020	5840	114	1780	500	4400	10	1	22742196	1360	5.41	0.43	12	0.55	1105.00	13920.00	7850	20230630	-23.82	4750	20230927	25.89	6120	-2.29	20240108	5750	4.00	20240104	7850	-23.82	20230630	4750	25.89	20230927	4.05	N	053700	500	113 억		0	N	N	0	N	00	N
64	20240110	140527	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5950	0	3	0.00	652546730	109354	66.19	5960	6010	5920	7730	4170	5950	5967.29	0.00	0	4874	6163	6056	5983	5876	5803	6020	5840	114	1780	500	4400	10	1	22742196	1353	5.38	0.43	12	0.48	1105.00	13920.00	7850	20230630	-24.20	4750	20230927	25.26	6120	-2.78	20240108	5750	3.48	20240104	7850	-24.20	20230630	4750	25.26	20230927	4.05	N	053700	500	113 억		0	N	N	0	N	00	N
65	20240110	130525	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5940	-10	5	-0.17	628545460	105317	63.74	5960	6010	5920	7730	4170	5950	5968.13	0.00	0	5188	6163	6056	5983	5876	5803	6020	5840	114	1780	500	4400	10	1	22742196	1351	5.38	0.43	12	0.46	1105.00	13920.00	7850	20230630	-24.33	4750	20230927	25.05	6120	-2.94	20240108	5750	3.30	20240104	7850	-24.33	20230630	4750	25.05	20230927	4.05	N	053700	500	113 억		0	N	N	0	N	00	N
66	20240110	120526	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5970	20	2	0.34	562175780	94175	57.00	5960	6010	5920	7730	4170	5950	5969.48	0.00	0	7748	6163	6056	5983	5876	5803	6020	5840	114	1780	500	4400	10	1	22742196	1358	5.40	0.43	12	0.41	1105.00	13920.00	7850	20230630	-23.95	4750	20230927	25.68	6120	-2.45	20240108	5750	3.83	20240104	7850	-23.95	20230630	4750	25.68	20230927	4.05	N	053700	500	113 억		0	N	N	0	N	00	N
67	20240110	110525	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5990	40	2	0.67	435715330	73047	44.21	5960	6010	5920	7730	4170	5950	5964.86	0.00	0	15219	6163	6056	5983	5876	5803	6020	5840	114	1780	500	4400	10	1	22742196	1362	5.42	0.43	12	0.32	1105.00	13920.00	7850	20230630	-23.69	4750	20230927	26.11	6120	-2.12	20240108	5750	4.17	20240104	7850	-23.69	20230630	4750	26.11	20230927	4.05	N	053700	500	113 억		0	N	N	0	N	00	N
68	20240110	100524	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5960	10	2	0.17	232198790	38983	23.60	5960	6000	5920	7730	4170	5950	5956.41	0.00	0	10322	6163	6056	5983	5876	5803	6020	5840	114	1780	500	4400	10	1	22742196	1355	5.39	0.43	12	0.17	1105.00	13920.00	7850	20230630	-24.08	4750	20230927	25.47	6120	-2.61	20240108	5750	3.65	20240104	7850	-24.08	20230630	4750	25.47	20230927	4.05	N	053700	500	113 억		0	N	N	0	N	00	N
69	20240110	090524	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5940	-10	5	-0.17	41294660	6929	4.19	5960	5990	5940	7730	4170	5950	5959.69	0.00	0	552	6163	6056	5983	5876	5803	6020	5840	114	1780	500	4400	10	1	22742196	1351	5.38	0.43	12	0.03	1105.00	13920.00	7850	20230630	-24.33	4750	20230927	25.05	6120	-2.94	20240108	5750	3.30	20240104	7850	-24.33	20230630	4750	25.05	20230927	4.05	N	053700	500	113 억		0	N	N	0	N	00	N
70	20240109	160523	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5950	-60	5	-1.00	983851220	164412	57.37	6030	6090	5910	7810	4210	6010	5984.06	0.00	0	11098	6183	6096	6033	5946	5883	6140	5990	114	1800	500	4440	10	1	22742196	1353	5.38	0.43	12	0.72	1105.00	13920.00	7850	20230630	-24.20	4750	20230927	25.26	6120	-2.78	20240108	5750	3.48	20240104	7850	-24.20	20230630	4750	25.26	20230927	4.14	N	053700	500	113 억		0	N	N	0	N	00	N
71	20240109	150524	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5950	-60	5	-1.00	960546810	160495	56.00	6030	6090	5910	7810	4210	6010	5984.90	0.00	0	10994	6183	6096	6033	5946	5883	6140	5990	114	1800	500	4440	10	1	22742196	1353	5.38	0.43	12	0.71	1105.00	13920.00	7850	20230630	-24.20	4750	20230927	25.26	6120	-2.78	20240108	5750	3.48	20240104	7850	-24.20	20230630	4750	25.26	20230927	4.14	N	053700	500	113 억		0	N	N	0	N	00	N
72	20240109	140524	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5970	-40	5	-0.67	847739750	141501	49.38	6030	6090	5950	7810	4210	6010	5991.05	0.00	0	11721	6183	6096	6033	5946	5883	6140	5990	114	1800	500	4440	10	1	22742196	1358	5.40	0.43	12	0.62	1105.00	13920.00	7850	20230630	-23.95	4750	20230927	25.68	6120	-2.45	20240108	5750	3.83	20240104	7850	-23.95	20230630	4750	25.68	20230927	4.14	N	053700	500	113 억		0	N	N	0	N	00	N
73	20240109	130524	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5980	-30	5	-0.50	724976800	120921	42.19	6030	6090	5950	7810	4210	6010	5995.46	0.00	0	9066	6183	6096	6033	5946	5883	6140	5990	114	1800	500	4440	10	1	22742196	1360	5.41	0.43	12	0.53	1105.00	13920.00	7850	20230630	-23.82	4750	20230927	25.89	6120	-2.29	20240108	5750	4.00	20240104	7850	-23.82	20230630	4750	25.89	20230927	4.14	N	053700	500	113 억		0	N	N	0	N	00	N
74	20240109	120528	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5980	-30	5	-0.50	646985040	107898	37.65	6030	6090	5950	7810	4210	6010	5996.26	0.00	0	9577	6183	6096	6033	5946	5883	6140	5990	114	1800	500	4440	10	1	22742196	1360	5.41	0.43	12	0.47	1105.00	13920.00	7850	20230630	-23.82	4750	20230927	25.89	6120	-2.29	20240108	5750	4.00	20240104	7850	-23.82	20230630	4750	25.89	20230927	4.14	N	053700	500	113 억		0	N	N	0	N	00	N
75	20240109	110525	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5970	-40	5	-0.67	550423390	91729	32.01	6030	6090	5950	7810	4210	6010	6000.54	0.00	0	4118	6183	6096	6033	5946	5883	6140	5990	114	1800	500	4440	10	1	22742196	1358	5.40	0.43	12	0.40	1105.00	13920.00	7850	20230630	-23.95	4750	20230927	25.68	6120	-2.45	20240108	5750	3.83	20240104	7850	-23.95	20230630	4750	25.68	20230927	4.14	N	053700	500	113 억		0	N	N	0	N	00	N
76	20240109	100524	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5980	-30	5	-0.50	401455610	66774	23.30	6030	6090	5960	7810	4210	6010	6012.16	0.00	0	-318	6183	6096	6033	5946	5883	6140	5990	114	1800	500	4440	10	1	22742196	1360	5.41	0.43	12	0.29	1105.00	13920.00	7850	20230630	-23.82	4750	20230927	25.89	6120	-2.29	20240108	5750	4.00	20240104	7850	-23.82	20230630	4750	25.89	20230927	4.14	N	053700	500	113 억		0	N	N	0	N	00	N
77	20240109	090524	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	6040	30	2	0.50	17424600	2886	1.01	6030	6060	6030	7810	4210	6010	6037.78	0.00	0	-267	6183	6096	6033	5946	5883	6140	5990	114	1800	500	4440	10	1	22742196	1374	5.47	0.43	12	0.01	1105.00	13920.00	7850	20230630	-23.06	4750	20230927	27.16	6120	-1.31	20240108	5750	5.04	20240104	7850	-23.06	20230630	4750	27.16	20230927	4.14	N	053700	500	113 억		0	N	N	0	N	00	N
78	20240108	160523	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	6010	40	2	0.67	1727230750	285232	79.23	6000	6120	5970	7760	4180	5970	6055.64	0.00	0	-12307	6163	6066	5963	5866	5763	6115	5915	114	1790	500	4410	10	1	22742196	1367	5.44	0.43	12	1.25	1105.00	13920.00	7850	20230630	-23.44	4750	20230927	26.53	6120	-1.80	20240108	5750	4.52	20240104	7850	-23.44	20230630	4750	26.53	20230927	3.92	N	053700	500	113 억		0	N	N	0	N	00	N
79	20240108	150524	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	6020	50	2	0.84	1679262260	277251	77.01	6000	6120	5970	7760	4180	5970	6056.84	0.00	0	-11827	6163	6066	5963	5866	5763	6115	5915	114	1790	500	4410	10	1	22742196	1369	5.45	0.43	12	1.22	1105.00	13920.00	7850	20230630	-23.31	4750	20230927	26.74	6120	-1.63	20240108	5750	4.70	20240104	7850	-23.31	20230630	4750	26.74	20230927	3.92	N	053700	500	113 억		0	N	N	0	N	00	N
80	20240108	140523	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	6030	60	2	1.01	1520562320	250885	69.69	6000	6120	5970	7760	4180	5970	6060.81	0.00	0	-10728	6163	6066	5963	5866	5763	6115	5915	114	1790	500	4410	10	1	22742196	1371	5.46	0.43	12	1.10	1105.00	13920.00	7850	20230630	-23.18	4750	20230927	26.95	6120	-1.47	20240108	5750	4.87	20240104	7850	-23.18	20230630	4750	26.95	20230927	3.92	N	053700	500	113 억		0	N	N	0	N	00	N
81	20240108	130523	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	6050	80	2	1.34	1449248080	239092	66.41	6000	6120	5970	7760	4180	5970	6061.48	0.00	0	-10576	6163	6066	5963	5866	5763	6115	5915	114	1790	500	4410	10	1	22742196	1376	5.48	0.43	12	1.05	1105.00	13920.00	7850	20230630	-22.93	4750	20230927	27.37	6120	-1.14	20240108	5750	5.22	20240104	7850	-22.93	20230630	4750	27.37	20230927	3.92	N	053700	500	113 억		0	N	N	0	N	00	N
82	20240108	120524	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	6090	120	2	2.01	1337684900	220678	61.30	6000	6120	5970	7760	4180	5970	6061.72	0.00	0	-12205	6163	6066	5963	5866	5763	6115	5915	114	1790	500	4410	10	1	22742196	1385	5.51	0.44	12	0.97	1105.00	13920.00	7850	20230630	-22.42	4750	20230927	28.21	6120	-0.49	20240108	5750	5.91	20240104	7850	-22.42	20230630	4750	28.21	20230927	3.92	N	053700	500	113 억		0	N	N	0	N	00	N
83	20240108	110525	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	6060	90	2	1.51	1017461080	167881	46.63	6000	6120	5970	7760	4180	5970	6060.63	0.00	0	-16450	6163	6066	5963	5866	5763	6115	5915	114	1790	500	4410	10	1	22742196	1378	5.48	0.44	12	0.74	1105.00	13920.00	7850	20230630	-22.80	4750	20230927	27.58	6120	-0.98	20240108	5750	5.39	20240104	7850	-22.80	20230630	4750	27.58	20230927	3.92	N	053700	500	113 억		0	N	N	0	N	00	N
84	20240108	100525	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	6100	130	2	2.18	775023100	128081	35.58	6000	6120	5970	7760	4180	5970	6051.06	0.00	0	-15772	6163	6066	5963	5866	5763	6115	5915	114	1790	500	4410	10	1	22742196	1387	5.52	0.44	12	0.56	1105.00	13920.00	7850	20230630	-22.29	4750	20230927	28.42	6120	-0.33	20240108	5750	6.09	20240104	7850	-22.29	20230630	4750	28.42	20230927	3.92	N	053700	500	113 억		0	N	N	0	N	00	N
85	20240108	090523	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	6010	40	2	0.67	107454080	17953	4.99	6000	6070	5970	7760	4180	5970	5985.33	0.00	0	-1871	6163	6066	5963	5866	5763	6115	5915	114	1790	500	4410	10	1	22742196	1367	5.44	0.43	12	0.08	1105.00	13920.00	7850	20230630	-23.44	4750	20230927	26.53	6070	-0.99	20240108	5750	4.52	20240104	7850	-23.44	20230630	4750	26.53	20230927	3.92	N	053700	500	113 억		0	N	N	0	N	00	N
86	20240105	160523	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5970	160	2	2.75	2129937910	357351	246.64	5860	6060	5860	7550	4070	5810	5960.33	0.00	0	22012	5956	5882	5816	5742	5676	5850	5710	114	1740	500	4290	10	1	22742196	1358	5.40	0.43	12	1.57	1105.00	13920.00	7850	20230630	-23.95	4750	20230927	25.68	6060	-1.49	20240105	5750	3.83	20240104	7850	-23.95	20230630	4750	25.68	20230927	3.88	N	053700	500	113 억		0	N	N	0	N	00	N
87	20240105	150524	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5970	160	2	2.75	1968413130	330356	228.01	5860	6060	5860	7550	4070	5810	5958.47	0.00	0	23590	5956	5882	5816	5742	5676	5850	5710	114	1740	500	4290	10	1	22742196	1358	5.40	0.43	12	1.45	1105.00	13920.00	7850	20230630	-23.95	4750	20230927	25.68	6060	-1.49	20240105	5750	3.83	20240104	7850	-23.95	20230630	4750	25.68	20230927	3.88	N	053700	500	113 억		0	N	N	0	N	00	N
88	20240105	140521	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5980	170	2	2.93	1836913520	308326	212.80	5860	6060	5860	7550	4070	5810	5957.70	0.00	0	24470	5956	5882	5816	5742	5676	5850	5710	114	1740	500	4290	10	1	22742196	1360	5.41	0.43	12	1.36	1105.00	13920.00	7850	20230630	-23.82	4750	20230927	25.89	6060	-1.32	20240105	5750	4.00	20240104	7850	-23.82	20230630	4750	25.89	20230927	3.88	N	053700	500	113 억		0	N	N	0	N	00	N
89	20240105	130522	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	6010	200	2	3.44	1569450450	263571	181.91	5860	6060	5860	7550	4070	5810	5954.57	0.00	0	24656	5956	5882	5816	5742	5676	5850	5710	114	1740	500	4290	10	1	22742196	1367	5.44	0.43	12	1.16	1105.00	13920.00	7850	20230630	-23.44	4750	20230927	26.53	6060	-0.83	20240105	5750	4.52	20240104	7850	-23.44	20230630	4750	26.53	20230927	3.88	N	053700	500	113 억		0	N	N	0	N	00	N
90	20240105	120523	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5990	180	2	3.10	1358307130	228394	157.63	5860	6060	5860	7550	4070	5810	5947.22	0.00	0	19360	5956	5882	5816	5742	5676	5850	5710	114	1740	500	4290	10	1	22742196	1362	5.42	0.43	12	1.00	1105.00	13920.00	7850	20230630	-23.69	4750	20230927	26.11	6060	-1.16	20240105	5750	4.17	20240104	7850	-23.69	20230630	4750	26.11	20230927	3.88	N	053700	500	113 억		0	N	N	0	N	00	N
91	20240105	110521	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5990	180	2	3.10	933708710	157679	108.83	5860	5990	5860	7550	4070	5810	5921.59	0.00	0	15593	5956	5882	5816	5742	5676	5850	5710	114	1740	500	4290	10	1	22742196	1362	5.42	0.43	12	0.69	1105.00	13920.00	7850	20230630	-23.69	4750	20230927	26.11	6020	-0.50	20240102	5750	4.17	20240104	7850	-23.69	20230630	4750	26.11	20230927	3.88	N	053700	500	113 억		0	N	N	0	N	00	N
92	20240105	100524	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5910	100	2	1.72	482192000	81758	56.43	5860	5950	5860	7550	4070	5810	5897.81	0.00	0	15358	5956	5882	5816	5742	5676	5850	5710	114	1740	500	4290	10	1	22742196	1344	5.35	0.42	12	0.36	1105.00	13920.00	7850	20230630	-24.71	4750	20230927	24.42	6020	-1.83	20240102	5750	2.78	20240104	7850	-24.71	20230630	4750	24.42	20230927	3.88	N	053700	500	113 억		0	N	N	0	N	00	N
93	20240105	090522	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5900	90	2	1.55	156666160	26658	18.40	5860	5910	5860	7550	4070	5810	5876.92	0.00	0	10268	5956	5882	5816	5742	5676	5850	5710	114	1740	500	4290	10	1	22742196	1342	5.34	0.42	12	0.12	1105.00	13920.00	7850	20230630	-24.84	4750	20230927	24.21	6020	-1.99	20240102	5750	2.61	20240104	7850	-24.84	20230630	4750	24.21	20230927	3.88	N	053700	500	113 억		0	N	N	0	N	00	N
94	20240104	160520	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5810	-90	5	-1.53	834548840	144043	103.63	5860	5890	5750	7670	4130	5900	5793.65	0.00	0	-44688	5993	5946	5893	5846	5793	5920	5820	114	1770	500	4360	10	1	22742196	1321	5.26	0.42	12	0.63	1105.00	13920.00	7850	20230630	-25.99	4750	20230927	22.32	6020	-3.49	20240102	5750	1.04	20240104	7850	-25.99	20230630	4750	22.32	20230927	3.75	N	053700	500	113 억		0	N	N	0	N	00	N
95	20240104	150521	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5780	-120	5	-2.03	784643950	135435	97.43	5860	5890	5750	7670	4130	5900	5793.50	0.00	0	-44691	5993	5946	5893	5846	5793	5920	5820	114	1770	500	4360	10	1	22742196	1314	5.23	0.42	12	0.60	1105.00	13920.00	7850	20230630	-26.37	4750	20230927	21.68	6020	-3.99	20240102	5750	0.52	20240104	7850	-26.37	20230630	4750	21.68	20230927	3.75	N	053700	500	113 억		0	N	N	0	N	00	N
96	20240104	140521	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5800	-100	5	-1.69	677617670	116925	84.12	5860	5890	5750	7670	4130	5900	5795.31	0.00	0	-40307	5993	5946	5893	5846	5793	5920	5820	114	1770	500	4360	10	1	22742196	1319	5.25	0.42	12	0.51	1105.00	13920.00	7850	20230630	-26.11	4750	20230927	22.11	6020	-3.65	20240102	5750	0.87	20240104	7850	-26.11	20230630	4750	22.11	20230927	3.75	N	053700	500	113 억		0	N	N	0	N	00	N
97	20240104	130521	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5790	-110	5	-1.86	622790060	107466	77.31	5860	5890	5750	7670	4130	5900	5795.22	0.00	0	-37292	5993	5946	5893	5846	5793	5920	5820	114	1770	500	4360	10	1	22742196	1317	5.24	0.42	12	0.47	1105.00	13920.00	7850	20230630	-26.24	4750	20230927	21.89	6020	-3.82	20240102	5750	0.70	20240104	7850	-26.24	20230630	4750	21.89	20230927	3.75	N	053700	500	113 억		0	N	N	0	N	00	N
98	20240104	120519	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5770	-130	5	-2.20	553744730	95552	68.74	5860	5890	5750	7670	4130	5900	5795.20	0.00	0	-34630	5993	5946	5893	5846	5793	5920	5820	114	1770	500	4360	10	1	22742196	1312	5.22	0.41	12	0.42	1105.00	13920.00	7850	20230630	-26.50	4750	20230927	21.47	6020	-4.15	20240102	5750	0.35	20240104	7850	-26.50	20230630	4750	21.47	20230927	3.75	N	053700	500	113 억		0	N	N	0	N	00	N
99	20240104	110520	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5760	-140	5	-2.37	499420340	86131	61.96	5860	5890	5760	7670	4130	5900	5798.37	0.00	0	-31116	5993	5946	5893	5846	5793	5920	5820	114	1770	500	4360	10	1	22742196	1310	5.21	0.41	12	0.38	1105.00	13920.00	7850	20230630	-26.62	4750	20230927	21.26	6020	-4.32	20240102	5760	0.00	20240104	7850	-26.62	20230630	4750	21.26	20230927	3.75	N	053700	500	113 억		0	N	N	0	N	00	N
100	20240104	100519	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5790	-110	5	-1.86	356085130	61298	44.10	5860	5890	5770	7670	4130	5900	5809.06	0.00	0	-28158	5993	5946	5893	5846	5793	5920	5820	114	1770	500	4360	10	1	22742196	1317	5.24	0.42	12	0.27	1105.00	13920.00	7850	20230630	-26.24	4750	20230927	21.89	6020	-3.82	20240102	5770	0.35	20240104	7850	-26.24	20230630	4750	21.89	20230927	3.75	N	053700	500	113 억		0	N	N	0	N	00	N
101	20240104	090521	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5830	-70	5	-1.19	90388070	15512	11.16	5860	5890	5790	7670	4130	5900	5826.92	0.00	0	-9828	5993	5946	5893	5846	5793	5920	5820	114	1770	500	4360	10	1	22742196	1326	5.28	0.42	12	0.07	1105.00	13920.00	7850	20230630	-25.73	4750	20230927	22.74	6020	-3.16	20240102	5790	0.69	20240104	7850	-25.73	20230630	4750	22.74	20230927	3.75	N	053700	500	113 억		0	N	N	0	N	00	N
102	20240103	160519	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5900	-100	5	-1.67	805913140	136875	72.54	5940	5940	5840	7800	4200	6000	5887.77	0.00	0	-9819	6093	6046	5973	5926	5853	6070	5950	114	1800	500	4440	10	1	22742196	1342	5.34	0.42	12	0.60	1105.00	13920.00	7850	20230630	-24.84	4750	20230927	24.21	6020	-1.99	20240102	5840	1.03	20240103	7850	-24.84	20230630	4750	24.21	20230927	3.83	N	053700	500	113 억		0	N	N	0	N	00	N
103	20240103	150519	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5870	-130	5	-2.17	743004850	126192	66.88	5940	5940	5840	7800	4200	6000	5887.70	0.00	0	-7739	6093	6046	5973	5926	5853	6070	5950	114	1800	500	4440	10	1	22742196	1335	5.31	0.42	12	0.55	1105.00	13920.00	7850	20230630	-25.22	4750	20230927	23.58	6020	-2.49	20240102	5840	0.51	20240103	7850	-25.22	20230630	4750	23.58	20230927	3.83	N	053700	500	113 억		0	N	N	0	N	00	N
104	20240103	140516	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5870	-130	5	-2.17	665957490	113094	59.94	5940	5940	5840	7800	4200	6000	5888.32	0.00	0	-4110	6093	6046	5973	5926	5853	6070	5950	114	1800	500	4440	10	1	22742196	1335	5.31	0.42	12	0.50	1105.00	13920.00	7850	20230630	-25.22	4750	20230927	23.58	6020	-2.49	20240102	5840	0.51	20240103	7850	-25.22	20230630	4750	23.58	20230927	3.83	N	053700	500	113 억		0	N	N	0	N	00	N
105	20240103	130518	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5880	-120	5	-2.00	620622230	105383	55.85	5940	5940	5840	7800	4200	6000	5888.98	0.00	0	-2767	6093	6046	5973	5926	5853	6070	5950	114	1800	500	4440	10	1	22742196	1337	5.32	0.42	12	0.46	1105.00	13920.00	7850	20230630	-25.10	4750	20230927	23.79	6020	-2.33	20240102	5840	0.68	20240103	7850	-25.10	20230630	4750	23.79	20230927	3.83	N	053700	500	113 억		0	N	N	0	N	00	N
106	20240103	120521	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5900	-100	5	-1.67	581347830	98712	52.31	5940	5940	5840	7800	4200	6000	5889.09	0.00	0	-1282	6093	6046	5973	5926	5853	6070	5950	114	1800	500	4440	10	1	22742196	1342	5.34	0.42	12	0.43	1105.00	13920.00	7850	20230630	-24.84	4750	20230927	24.21	6020	-1.99	20240102	5840	1.03	20240103	7850	-24.84	20230630	4750	24.21	20230927	3.83	N	053700	500	113 억		0	N	N	0	N	00	N
107	20240103	110518	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5900	-100	5	-1.67	520691150	88412	46.86	5940	5940	5840	7800	4200	6000	5889.10	0.00	0	-977	6093	6046	5973	5926	5853	6070	5950	114	1800	500	4440	10	1	22742196	1342	5.34	0.42	12	0.39	1105.00	13920.00	7850	20230630	-24.84	4750	20230927	24.21	6020	-1.99	20240102	5840	1.03	20240103	7850	-24.84	20230630	4750	24.21	20230927	3.83	N	053700	500	113 억		0	N	N	0	N	00	N
108	20240103	100517	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5870	-130	5	-2.17	388929140	65943	34.95	5940	5940	5860	7800	4200	6000	5897.62	0.00	0	-3821	6093	6046	5973	5926	5853	6070	5950	114	1800	500	4440	10	1	22742196	1335	5.31	0.42	12	0.29	1105.00	13920.00	7850	20230630	-25.22	4750	20230927	23.58	6020	-2.49	20240102	5860	0.17	20240103	7850	-25.22	20230630	4750	23.58	20230927	3.83	N	053700	500	113 억		0	N	N	0	N	00	N
109	20240103	090517	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5910	-90	5	-1.50	143861090	24344	12.90	5940	5940	5870	7800	4200	6000	5908.70	0.00	0	-4403	6093	6046	5973	5926	5853	6070	5950	114	1800	500	4440	10	1	22742196	1344	5.35	0.42	12	0.11	1105.00	13920.00	7850	20230630	-24.71	4750	20230927	24.42	6020	-1.83	20240102	5870	0.68	20240103	7850	-24.71	20230630	4750	24.42	20230927	3.83	N	053700	500	113 억		0	N	N	0	N	00	N
110	20240102	160517	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	6000	80	2	1.35	1098901800	184238	38.50	5990	6020	5900	7690	4150	5920	5964.47	0.00	0	-7443	6220	6070	5870	5720	5520	6145	5795	114	1770	500	4380	10	1	22742196	1365	5.43	0.43	12	0.81	1105.00	13920.00	7850	20230630	-23.57	4750	20230927	26.32	6020	-0.33	20240102	5900	1.69	20240102	7850	-23.57	20230630	4750	26.32	20230927	3.86	N	053700	500	113 억		0	N	N	0	N	00	N
111	20240102	150516	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5980	60	2	1.01	1041250050	174614	36.49	5990	6020	5900	7690	4150	5920	5963.15	0.00	0	-6561	6220	6070	5870	5720	5520	6145	5795	114	1770	500	4380	10	1	22742196	1360	5.41	0.43	12	0.77	1105.00	13920.00	7850	20230630	-23.82	4750	20230927	25.89	6020	-0.66	20240102	5900	1.36	20240102	7850	-23.82	20230630	4750	25.89	20230927	3.86	N	053700	500	113 억		0	N	N	0	N	00	N
112	20240102	140518	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	6000	80	2	1.35	867278500	145503	30.40	5990	6020	5900	7690	4150	5920	5960.55	0.00	0	-8800	6220	6070	5870	5720	5520	6145	5795	114	1770	500	4380	10	1	22742196	1365	5.43	0.43	12	0.64	1105.00	13920.00	7850	20230630	-23.57	4750	20230927	26.32	6020	-0.33	20240102	5900	1.69	20240102	7850	-23.57	20230630	4750	26.32	20230927	3.86	N	053700	500	113 억		0	N	N	0	N	00	N
113	20240102	130515	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5980	60	2	1.01	769410630	129176	26.99	5990	6020	5900	7690	4150	5920	5956.30	0.00	0	-8168	6220	6070	5870	5720	5520	6145	5795	114	1770	500	4380	10	1	22742196	1360	5.41	0.43	12	0.57	1105.00	13920.00	7850	20230630	-23.82	4750	20230927	25.89	6020	-0.66	20240102	5900	1.36	20240102	7850	-23.82	20230630	4750	25.89	20230927	3.86	N	053700	500	113 억		0	N	N	0	N	00	N
114	20240102	120515	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5950	30	2	0.51	564988260	95028	19.86	5990	5990	5900	7690	4150	5920	5945.49	0.00	0	-8348	6220	6070	5870	5720	5520	6145	5795	114	1770	500	4380	10	1	22742196	1353	5.38	0.43	12	0.42	1105.00	13920.00	7850	20230630	-24.20	4750	20230927	25.26	5990	-0.67	20240102	5900	0.85	20240102	7850	-24.20	20230630	4750	25.26	20230927	3.86	N	053700	500	113 억		0	N	N	0	N	00	N
115	20240102	110514	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5930	10	2	0.17	433161640	72911	15.23	5990	5990	5900	7690	4150	5920	5940.96	0.00	0	-13464	6220	6070	5870	5720	5520	6145	5795	114	1770	500	4380	10	1	22742196	1349	5.37	0.43	12	0.32	1105.00	13920.00	7850	20230630	-24.46	4750	20230927	24.84	5990	-1.00	20240102	5900	0.51	20240102	7850	-24.46	20230630	4750	24.84	20230927	3.86	N	053700	500	113 억		0	N	N	0	N	00	N
116	20240102	100509	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5980	60	2	1.01	115403590	19347	4.04	5990	5990	5940	7690	4150	5920	5964.93	0.00	0	4534	6220	6070	5870	5720	5520	6145	5795	114	1770	500	4380	10	1	22742196	1360	5.41	0.43	12	0.09	1105.00	13920.00	7850	20230630	-23.82	4750	20230927	25.89	5990	-0.17	20240102	5940	0.67	20240102	7850	-23.82	20230630	4750	25.89	20230927	3.86	N	053700	500	113 억		0	N	N	0	N	00	N
117	20240102	090503	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5920	0	3	0.00	0	0	0.00	0	0	0	7690	4150	5920	0.00	0.00	0	0	6220	6070	5870	5720	5520	6145	5795	114	1770	500	4380	10	1	22742196	1346	5.36	0.43	12	0.00	1105.00	13920.00	7850	20230630	-24.59	4750	20230927	24.63	0	0.00	0	0	0.00	0	7850	-24.59	20230630	4750	24.63	20230927	3.86	N	053700	500	113 억		0	N	N	0	N	00	N