KissMeData/416180/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	121253	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24900	50	2	0.20	1240106050	49701	16.32	24850	25250	24650	32300	17400	24850	24951.44	1.13	0	4644	27250	26050	25100	23900	22950	25575	23425	45	7450	500	17390	50	1	9039778	2251	18.78	4.79	12	0.55	1326.00	5203.00	47150	20231019	-47.19	20750	20231113	20.00	27600	-9.78	20240108	23600	5.51	20240104	47150	-47.19	20231019	20750	20.00	20231113	0.37	N	416180	500	45 억		102322	N	N	0	N	00	N
3	20240123	111246	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25000	150	2	0.60	1102487450	44190	14.51	24850	25250	24650	32300	17400	24850	24948.92	1.13	0	5016	27250	26050	25100	23900	22950	25575	23425	45	7450	500	17390	50	1	9039778	2260	18.85	4.80	12	0.49	1326.00	5203.00	47150	20231019	-46.98	20750	20231113	20.48	27600	-9.42	20240108	23600	5.93	20240104	47150	-46.98	20231019	20750	20.48	20231113	0.37	N	416180	500	45 억		102322	N	N	0	N	00	N
4	20240123	101247	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25000	150	2	0.60	855433550	34283	11.26	24850	25250	24650	32300	17400	24850	24952.29	1.13	0	4605	27250	26050	25100	23900	22950	25575	23425	45	7450	500	17390	50	1	9039778	2260	18.85	4.80	12	0.38	1326.00	5203.00	47150	20231019	-46.98	20750	20231113	20.48	27600	-9.42	20240108	23600	5.93	20240104	47150	-46.98	20231019	20750	20.48	20231113	0.37	N	416180	500	45 억		102322	N	N	0	N	00	N
5	20240123	091248	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24850	0	3	0.00	256408250	10305	3.38	24850	25100	24650	32300	17400	24850	24882.10	1.13	0	-744	27250	26050	25100	23900	22950	25575	23425	45	7450	500	17390	50	1	9039778	2246	18.74	4.78	12	0.11	1326.00	5203.00	47150	20231019	-47.30	20750	20231113	19.76	27600	-9.96	20240108	23600	5.30	20240104	47150	-47.30	20231019	20750	19.76	20231113	0.37	N	416180	500	45 억		102322	N	N	0	N	00	N
6	20240119	161239	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25100	-1300	5	-4.92	4468069050	173608	101.87	26350	26400	25100	34300	18500	26400	25738.43	1.06	0	-20498	28200	27300	26400	25500	24600	27750	25950	45	7900	500	18480	50	1	9039778	2269	18.93	4.82	12	1.92	1326.00	5203.00	47150	20231019	-46.77	20750	20231113	20.96	27600	-9.06	20240108	23600	6.36	20240104	47150	-46.77	20231019	20750	20.96	20231113	0.39	N	416180	500	45 억		95430	N	N	0	N	00	N
7	20240119	151243	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25250	-1150	5	-4.36	4244263950	164703	96.65	26350	26400	25100	34300	18500	26400	25768.61	1.06	0	-18671	28200	27300	26400	25500	24600	27750	25950	45	7900	500	18480	50	1	9039778	2283	19.04	4.85	12	1.82	1326.00	5203.00	47150	20231019	-46.45	20750	20231113	21.69	27600	-8.51	20240108	23600	6.99	20240104	47150	-46.45	20231019	20750	21.69	20231113	0.39	N	416180	500	45 억		95430	N	N	0	N	00	N
8	20240119	141239	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25550	-850	5	-3.22	3371734550	130243	76.43	26350	26400	25500	34300	18500	26400	25887.43	1.06	0	-15681	28200	27300	26400	25500	24600	27750	25950	45	7900	500	18480	50	1	9039778	2310	19.27	4.91	12	1.44	1326.00	5203.00	47150	20231019	-45.81	20750	20231113	23.13	27600	-7.43	20240108	23600	8.26	20240104	47150	-45.81	20231019	20750	23.13	20231113	0.39	N	416180	500	45 억		95430	N	N	0	N	00	N
9	20240119	131241	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25650	-750	5	-2.84	2698895000	103943	60.99	26350	26400	25600	34300	18500	26400	25964.51	1.06	0	-11842	28200	27300	26400	25500	24600	27750	25950	45	7900	500	18480	50	1	9039778	2319	19.34	4.93	12	1.15	1326.00	5203.00	47150	20231019	-45.60	20750	20231113	23.61	27600	-7.07	20240108	23600	8.69	20240104	47150	-45.60	20231019	20750	23.61	20231113	0.39	N	416180	500	45 억		95430	N	N	0	N	00	N
10	20240119	121245	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25700	-700	5	-2.65	2279236750	87591	51.40	26350	26400	25650	34300	18500	26400	26020.70	1.06	0	-10925	28200	27300	26400	25500	24600	27750	25950	45	7900	500	18480	50	1	9039778	2323	19.38	4.94	12	0.97	1326.00	5203.00	47150	20231019	-45.49	20750	20231113	23.86	27600	-6.88	20240108	23600	8.90	20240104	47150	-45.49	20231019	20750	23.86	20231113	0.39	N	416180	500	45 억		95430	N	N	0	N	00	N
11	20240119	111244	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25800	-600	5	-2.27	1784025200	68390	40.13	26350	26400	25750	34300	18500	26400	26085.35	1.06	0	-10440	28200	27300	26400	25500	24600	27750	25950	45	7900	500	18480	50	1	9039778	2332	19.46	4.96	12	0.76	1326.00	5203.00	47150	20231019	-45.28	20750	20231113	24.34	27600	-6.52	20240108	23600	9.32	20240104	47150	-45.28	20231019	20750	24.34	20231113	0.39	N	416180	500	45 억		95430	N	N	0	N	00	N
12	20240119	101247	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	26150	-250	5	-0.95	1141625550	43618	25.60	26350	26400	25750	34300	18500	26400	26172.47	1.06	0	-8371	28200	27300	26400	25500	24600	27750	25950	45	7900	500	18480	50	1	9039778	2364	19.72	5.03	12	0.48	1326.00	5203.00	47150	20231019	-44.54	20750	20231113	26.02	27600	-5.25	20240108	23600	10.81	20240104	47150	-44.54	20231019	20750	26.02	20231113	0.39	N	416180	500	45 억		95430	N	N	0	N	00	N
13	20240119	091241	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	26250	-150	5	-0.57	345509550	13204	7.75	26350	26400	25750	34300	18500	26400	26164.32	1.06	0	-2935	28200	27300	26400	25500	24600	27750	25950	45	7900	500	18480	50	1	9039778	2373	19.80	5.05	12	0.15	1326.00	5203.00	47150	20231019	-44.33	20750	20231113	26.51	27600	-4.89	20240108	23600	11.23	20240104	47150	-44.33	20231019	20750	26.51	20231113	0.39	N	416180	500	45 억		95430	N	N	0	N	00	N
14	20240118	161239	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	26400	800	2	3.12	3449700850	129905	151.28	25800	27300	25500	33250	17950	25600	26555.91	0.90	0	14006	26566	26082	25766	25282	24966	25925	25125	45	7650	500	17920	50	1	9039778	2387	19.91	5.07	12	1.44	1326.00	5203.00	47150	20231019	-44.01	20750	20231113	27.23	27600	-4.35	20240108	23600	11.86	20240104	47150	-44.01	20231019	20750	27.23	20231113	0.38	N	416180	500	45 억		81378	N	N	0	N	00	N
15	20240118	151239	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	26450	850	2	3.32	3300382000	124244	144.69	25800	27300	25500	33250	17950	25600	26563.71	0.90	0	13792	26566	26082	25766	25282	24966	25925	25125	45	7650	500	17920	50	1	9039778	2391	19.95	5.08	12	1.37	1326.00	5203.00	47150	20231019	-43.90	20750	20231113	27.47	27600	-4.17	20240108	23600	12.08	20240104	47150	-43.90	20231019	20750	27.47	20231113	0.38	N	416180	500	45 억		81378	N	N	0	N	00	N
16	20240118	141239	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	26300	700	2	2.73	3004737850	112985	131.57	25800	27300	25500	33250	17950	25600	26594.13	0.90	0	12950	26566	26082	25766	25282	24966	25925	25125	45	7650	500	17920	50	1	9039778	2377	19.83	5.05	12	1.25	1326.00	5203.00	47150	20231019	-44.22	20750	20231113	26.75	27600	-4.71	20240108	23600	11.44	20240104	47150	-44.22	20231019	20750	26.75	20231113	0.38	N	416180	500	45 억		81378	N	N	0	N	00	N
17	20240118	131237	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	26350	750	2	2.93	2695713950	101178	117.82	25800	27300	25500	33250	17950	25600	26643.28	0.90	0	13558	26566	26082	25766	25282	24966	25925	25125	45	7650	500	17920	50	1	9039778	2382	19.87	5.06	12	1.12	1326.00	5203.00	47150	20231019	-44.11	20750	20231113	26.99	27600	-4.53	20240108	23600	11.65	20240104	47150	-44.11	20231019	20750	26.99	20231113	0.38	N	416180	500	45 억		81378	N	N	0	N	00	N
18	20240118	121241	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	26350	750	2	2.93	2477364750	92888	108.17	25800	27300	25500	33250	17950	25600	26670.45	0.90	0	11672	26566	26082	25766	25282	24966	25925	25125	45	7650	500	17920	50	1	9039778	2382	19.87	5.06	12	1.03	1326.00	5203.00	47150	20231019	-44.11	20750	20231113	26.99	27600	-4.53	20240108	23600	11.65	20240104	47150	-44.11	20231019	20750	26.99	20231113	0.38	N	416180	500	45 억		81378	N	N	0	N	00	N
19	20240118	111240	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	26650	1050	2	4.10	2095461650	78483	91.40	25800	27300	25500	33250	17950	25600	26699.56	0.90	0	7974	26566	26082	25766	25282	24966	25925	25125	45	7650	500	17920	50	1	9039778	2409	20.10	5.12	12	0.87	1326.00	5203.00	47150	20231019	-43.48	20750	20231113	28.43	27600	-3.44	20240108	23600	12.92	20240104	47150	-43.48	20231019	20750	28.43	20231113	0.38	N	416180	500	45 억		81378	N	N	0	N	00	N
20	20240118	101236	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	26900	1300	2	5.08	1506318950	56600	65.91	25800	27300	25500	33250	17950	25600	26613.41	0.90	0	4694	26566	26082	25766	25282	24966	25925	25125	45	7650	500	17920	50	1	9039778	2432	20.29	5.17	12	0.63	1326.00	5203.00	47150	20231019	-42.95	20750	20231113	29.64	27600	-2.54	20240108	23600	13.98	20240104	47150	-42.95	20231019	20750	29.64	20231113	0.38	N	416180	500	45 억		81378	N	N	0	N	00	N
21	20240118	091236	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25750	150	2	0.59	203024350	7913	9.21	25800	25900	25500	33250	17950	25600	25657.06	0.90	0	-522	26566	26082	25766	25282	24966	25925	25125	45	7650	500	17920	50	1	9039778	2328	19.42	4.95	12	0.09	1326.00	5203.00	47150	20231019	-45.39	20750	20231113	24.10	27600	-6.70	20240108	23600	9.11	20240104	47150	-45.39	20231019	20750	24.10	20231113	0.38	N	416180	500	45 억		81378	N	N	0	N	00	N
22	20240117	161234	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25600	-700	5	-2.66	2171491900	84687	65.27	26250	26250	25450	34150	18450	26300	25641.37	0.86	0	3586	27833	27066	26633	25866	25433	26850	25650	45	7850	500	18410	50	1	9039778	2314	19.31	4.92	12	0.94	1326.00	5203.00	47150	20231019	-45.71	20750	20231113	23.37	27600	-7.25	20240108	23600	8.47	20240104	47150	-45.71	20231019	20750	23.37	20231113	0.39	N	416180	500	45 억		77391	N	N	0	N	00	N
23	20240117	151238	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25650	-650	5	-2.47	2104461600	82061	63.24	26250	26250	25450	34150	18450	26300	25645.05	0.86	0	3404	27833	27066	26633	25866	25433	26850	25650	45	7850	500	18410	50	1	9039778	2319	19.34	4.93	12	0.91	1326.00	5203.00	47150	20231019	-45.60	20750	20231113	23.61	27600	-7.07	20240108	23600	8.69	20240104	47150	-45.60	20231019	20750	23.61	20231113	0.39	N	416180	500	45 억		77391	N	N	0	N	00	N
24	20240117	141234	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25600	-700	5	-2.66	1838372950	71640	55.21	26250	26250	25450	34150	18450	26300	25661.22	0.86	0	3009	27833	27066	26633	25866	25433	26850	25650	45	7850	500	18410	50	1	9039778	2314	19.31	4.92	12	0.79	1326.00	5203.00	47150	20231019	-45.71	20750	20231113	23.37	27600	-7.25	20240108	23600	8.47	20240104	47150	-45.71	20231019	20750	23.37	20231113	0.39	N	416180	500	45 억		77391	N	N	0	N	00	N
25	20240117	131234	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25550	-750	5	-2.85	1696157550	66071	50.92	26250	26250	25450	34150	18450	26300	25671.69	0.86	0	2471	27833	27066	26633	25866	25433	26850	25650	45	7850	500	18410	50	1	9039778	2310	19.27	4.91	12	0.73	1326.00	5203.00	47150	20231019	-45.81	20750	20231113	23.13	27600	-7.43	20240108	23600	8.26	20240104	47150	-45.81	20231019	20750	23.13	20231113	0.39	N	416180	500	45 억		77391	N	N	0	N	00	N
26	20240117	121237	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25650	-650	5	-2.47	1198724650	46590	35.91	26250	26250	25500	34150	18450	26300	25729.16	0.86	0	2474	27833	27066	26633	25866	25433	26850	25650	45	7850	500	18410	50	1	9039778	2319	19.34	4.93	12	0.52	1326.00	5203.00	47150	20231019	-45.60	20750	20231113	23.61	27600	-7.07	20240108	23600	8.69	20240104	47150	-45.60	20231019	20750	23.61	20231113	0.39	N	416180	500	45 억		77391	N	N	0	N	00	N
27	20240117	111238	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25850	-450	5	-1.71	991008900	38505	29.68	26250	26250	25500	34150	18450	26300	25737.08	0.86	0	4057	27833	27066	26633	25866	25433	26850	25650	45	7850	500	18410	50	1	9039778	2337	19.49	4.97	12	0.43	1326.00	5203.00	47150	20231019	-45.17	20750	20231113	24.58	27600	-6.34	20240108	23600	9.53	20240104	47150	-45.17	20231019	20750	24.58	20231113	0.39	N	416180	500	45 억		77391	N	N	0	N	00	N
28	20240117	101234	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25700	-600	5	-2.28	773316100	30059	23.17	26250	26250	25500	34150	18450	26300	25726.51	0.86	0	-527	27833	27066	26633	25866	25433	26850	25650	45	7850	500	18410	50	1	9039778	2323	19.38	4.94	12	0.33	1326.00	5203.00	47150	20231019	-45.49	20750	20231113	23.86	27600	-6.88	20240108	23600	8.90	20240104	47150	-45.49	20231019	20750	23.86	20231113	0.39	N	416180	500	45 억		77391	N	N	0	N	00	N
29	20240117	091237	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25700	-600	5	-2.28	270768500	10462	8.06	26250	26250	25650	34150	18450	26300	25880.94	0.86	0	-1629	27833	27066	26633	25866	25433	26850	25650	45	7850	500	18410	50	1	9039778	2323	19.38	4.94	12	0.12	1326.00	5203.00	47150	20231019	-45.49	20750	20231113	23.86	27600	-6.88	20240108	23600	8.90	20240104	47150	-45.49	20231019	20750	23.86	20231113	0.39	N	416180	500	45 억		77391	N	N	0	N	00	N
30	20240116	161232	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	26300	-600	5	-2.23	3411917050	127615	47.37	27200	27400	26200	34950	18850	26900	26736.78	0.95	0	-8920	28666	27782	26616	25732	24566	28225	26175	45	8050	500	18830	50	1	9039778	2377	19.83	5.05	12	1.41	1326.00	5203.00	47150	20231019	-44.22	20750	20231113	26.75	27600	-4.71	20240108	23600	11.44	20240104	47150	-44.22	20231019	20750	26.75	20231113	0.43	N	416180	500	45 억		86311	N	N	0	N	00	N
31	20240116	151229	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	26300	-600	5	-2.23	3249624500	121437	45.08	27200	27400	26300	34950	18850	26900	26759.76	0.95	0	-8808	28666	27782	26616	25732	24566	28225	26175	45	8050	500	18830	50	1	9039778	2377	19.83	5.05	12	1.34	1326.00	5203.00	47150	20231019	-44.22	20750	20231113	26.75	27600	-4.71	20240108	23600	11.44	20240104	47150	-44.22	20231019	20750	26.75	20231113	0.43	N	416180	500	45 억		86311	N	N	0	N	00	N
32	20240116	141232	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	26500	-400	5	-1.49	2840161150	105928	39.32	27200	27400	26400	34950	18850	26900	26812.19	0.95	0	-2992	28666	27782	26616	25732	24566	28225	26175	45	8050	500	18830	50	1	9039778	2396	19.98	5.09	12	1.17	1326.00	5203.00	47150	20231019	-43.80	20750	20231113	27.71	27600	-3.99	20240108	23600	12.29	20240104	47150	-43.80	20231019	20750	27.71	20231113	0.43	N	416180	500	45 억		86311	N	N	0	N	00	N
33	20240116	131233	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	26750	-150	5	-0.56	2361077600	87899	32.63	27200	27400	26500	34950	18850	26900	26861.26	0.95	0	2053	28666	27782	26616	25732	24566	28225	26175	45	8050	500	18830	50	1	9039778	2418	20.17	5.14	12	0.97	1326.00	5203.00	47150	20231019	-43.27	20750	20231113	28.92	27600	-3.08	20240108	23600	13.35	20240104	47150	-43.27	20231019	20750	28.92	20231113	0.43	N	416180	500	45 억		86311	N	N	0	N	00	N
34	20240116	121230	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	26750	-150	5	-0.56	2190085150	81541	30.27	27200	27400	26500	34950	18850	26900	26858.70	0.95	0	1046	28666	27782	26616	25732	24566	28225	26175	45	8050	500	18830	50	1	9039778	2418	20.17	5.14	12	0.90	1326.00	5203.00	47150	20231019	-43.27	20750	20231113	28.92	27600	-3.08	20240108	23600	13.35	20240104	47150	-43.27	20231019	20750	28.92	20231113	0.43	N	416180	500	45 억		86311	N	N	0	N	00	N
35	20240116	111231	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	26800	-100	5	-0.37	1977666950	73601	27.32	27200	27400	26500	34950	18850	26900	26870.11	0.95	0	1908	28666	27782	26616	25732	24566	28225	26175	45	8050	500	18830	50	1	9039778	2423	20.21	5.15	12	0.81	1326.00	5203.00	47150	20231019	-43.16	20750	20231113	29.16	27600	-2.90	20240108	23600	13.56	20240104	47150	-43.16	20231019	20750	29.16	20231113	0.43	N	416180	500	45 억		86311	N	N	0	N	00	N
36	20240116	101230	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	26750	-150	5	-0.56	1507006200	55912	20.75	27200	27400	26600	34950	18850	26900	26953.18	0.95	0	1169	28666	27782	26616	25732	24566	28225	26175	45	8050	500	18830	50	1	9039778	2418	20.17	5.14	12	0.62	1326.00	5203.00	47150	20231019	-43.27	20750	20231113	28.92	27600	-3.08	20240108	23600	13.35	20240104	47150	-43.27	20231019	20750	28.92	20231113	0.43	N	416180	500	45 억		86311	N	N	0	N	00	N
37	20240116	091228	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	27150	250	2	0.93	509313500	18791	6.97	27200	27400	26750	34950	18850	26900	27104.12	0.95	0	-4842	28666	27782	26616	25732	24566	28225	26175	45	8050	500	18830	50	1	9039778	2454	20.48	5.22	12	0.21	1326.00	5203.00	47150	20231019	-42.42	20750	20231113	30.84	27600	-1.63	20240108	23600	15.04	20240104	47150	-42.42	20231019	20750	30.84	20231113	0.43	N	416180	500	45 억		86311	N	N	0	N	00	N
38	20240115	161226	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	26900	1000	2	3.86	7205776200	268162	207.46	25800	27500	25450	33650	18150	25900	26871.30	0.74	0	20422	27233	26566	25783	25116	24333	26900	25450	45	7750	500	18130	50	1	9039778	2432	20.29	5.17	12	2.97	1326.00	5203.00	47150	20231019	-42.95	20750	20231113	29.64	27600	-2.54	20240108	23600	13.98	20240104	47150	-42.95	20231019	20750	29.64	20231113	0.49	N	416180	500	45 억		67095	N	N	0	N	00	N
39	20240115	151228	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	27000	1100	2	4.25	7080095350	263502	203.86	25800	27500	25450	33650	18150	25900	26869.57	0.74	0	19502	27233	26566	25783	25116	24333	26900	25450	45	7750	500	18130	50	1	9039778	2441	20.36	5.19	12	2.91	1326.00	5203.00	47150	20231019	-42.74	20750	20231113	30.12	27600	-2.17	20240108	23600	14.41	20240104	47150	-42.74	20231019	20750	30.12	20231113	0.49	N	416180	500	45 억		67095	N	N	0	N	00	N
40	20240115	141227	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	26950	1050	2	4.05	6571808400	244707	189.32	25800	27500	25450	33650	18150	25900	26856.19	0.74	0	18980	27233	26566	25783	25116	24333	26900	25450	45	7750	500	18130	50	1	9039778	2436	20.32	5.18	12	2.71	1326.00	5203.00	47150	20231019	-42.84	20750	20231113	29.88	27600	-2.36	20240108	23600	14.19	20240104	47150	-42.84	20231019	20750	29.88	20231113	0.49	N	416180	500	45 억		67095	N	N	0	N	00	N
41	20240115	131227	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	26950	1050	2	4.05	5528474100	206413	159.69	25800	27450	25450	33650	18150	25900	26783.95	0.74	0	18353	27233	26566	25783	25116	24333	26900	25450	45	7750	500	18130	50	1	9039778	2436	20.32	5.18	12	2.28	1326.00	5203.00	47150	20231019	-42.84	20750	20231113	29.88	27600	-2.36	20240108	23600	14.19	20240104	47150	-42.84	20231019	20750	29.88	20231113	0.49	N	416180	500	45 억		67095	N	N	0	N	00	N
42	20240115	121227	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	27150	1250	2	4.83	4887429050	182759	141.39	25800	27450	25450	33650	18150	25900	26742.91	0.74	0	16030	27233	26566	25783	25116	24333	26900	25450	45	7750	500	18130	50	1	9039778	2454	20.48	5.22	12	2.02	1326.00	5203.00	47150	20231019	-42.42	20750	20231113	30.84	27600	-1.63	20240108	23600	15.04	20240104	47150	-42.42	20231019	20750	30.84	20231113	0.49	N	416180	500	45 억		67095	N	N	0	N	00	N
43	20240115	111227	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	26850	950	2	3.67	3552303150	133652	103.40	25800	27050	25450	33650	18150	25900	26579.22	0.74	0	8723	27233	26566	25783	25116	24333	26900	25450	45	7750	500	18130	50	1	9039778	2427	20.25	5.16	12	1.48	1326.00	5203.00	47150	20231019	-43.05	20750	20231113	29.40	27600	-2.72	20240108	23600	13.77	20240104	47150	-43.05	20231019	20750	29.40	20231113	0.49	N	416180	500	45 억		67095	N	N	0	N	00	N
44	20240115	101222	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	26700	800	2	3.09	2474612700	93313	72.19	25800	27050	25450	33650	18150	25900	26520.10	0.74	0	6332	27233	26566	25783	25116	24333	26900	25450	45	7750	500	18130	50	1	9039778	2414	20.14	5.13	12	1.03	1326.00	5203.00	47150	20231019	-43.37	20750	20231113	28.67	27600	-3.26	20240108	23600	13.14	20240104	47150	-43.37	20231019	20750	28.67	20231113	0.49	N	416180	500	45 억		67095	N	N	0	N	00	N
45	20240115	091225	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	26250	350	2	1.35	374477550	14549	11.26	25800	26300	25450	33650	18150	25900	25738.02	0.74	0	995	27233	26566	25783	25116	24333	26900	25450	45	7750	500	18130	50	1	9039778	2373	19.80	5.05	12	0.16	1326.00	5203.00	47150	20231019	-44.33	20750	20231113	26.51	27600	-4.89	20240108	23600	11.23	20240104	47150	-44.33	20231019	20750	26.51	20231113	0.49	N	416180	500	45 억		67095	N	N	0	N	00	N
46	20240112	161235	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25900	300	2	1.17	3293986850	127426	127.10	25650	26450	25000	33250	17950	25600	25850.52	0.68	0	3904	26766	26182	25666	25082	24566	26475	25375	45	7650	500	17920	50	1	9039778	2341	19.53	4.98	12	1.41	1326.00	5203.00	47150	20231019	-45.07	20750	20231113	24.82	27600	-6.16	20240108	23600	9.75	20240104	47150	-45.07	20231019	20750	24.82	20231113	0.38	N	416180	500	45 억		61562	N	N	0	N	00	N
47	20240112	151224	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25900	300	2	1.17	3160221300	122268	121.96	25650	26450	25000	33250	17950	25600	25847.02	0.68	0	4894	26766	26182	25666	25082	24566	26475	25375	45	7650	500	17920	50	1	9039778	2341	19.53	4.98	12	1.35	1326.00	5203.00	47150	20231019	-45.07	20750	20231113	24.82	27600	-6.16	20240108	23600	9.75	20240104	47150	-45.07	20231019	20750	24.82	20231113	0.38	N	416180	500	45 억		61562	N	N	0	N	00	N
48	20240112	141222	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	26400	800	2	3.12	2667874050	103370	103.11	25650	26450	25000	33250	17950	25600	25809.32	0.68	0	9509	26766	26182	25666	25082	24566	26475	25375	45	7650	500	17920	50	1	9039778	2387	19.91	5.07	12	1.14	1326.00	5203.00	47150	20231019	-44.01	20750	20231113	27.23	27600	-4.35	20240108	23600	11.86	20240104	47150	-44.01	20231019	20750	27.23	20231113	0.38	N	416180	500	45 억		61562	N	N	0	N	00	N
49	20240112	131217	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25800	200	2	0.78	1893494950	73745	73.56	25650	26150	25000	33250	17950	25600	25676.42	0.68	0	8580	26766	26182	25666	25082	24566	26475	25375	45	7650	500	17920	50	1	9039778	2332	19.46	4.96	12	0.82	1326.00	5203.00	47150	20231019	-45.28	20750	20231113	24.34	27600	-6.52	20240108	23600	9.32	20240104	47150	-45.28	20231019	20750	24.34	20231113	0.38	N	416180	500	45 억		61562	N	N	0	N	00	N
50	20240112	121222	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	26000	400	2	1.56	1533276450	59895	59.74	25650	26100	25000	33250	17950	25600	25599.40	0.68	0	10414	26766	26182	25666	25082	24566	26475	25375	45	7650	500	17920	50	1	9039778	2350	19.61	5.00	12	0.66	1326.00	5203.00	47150	20231019	-44.86	20750	20231113	25.30	27600	-5.80	20240108	23600	10.17	20240104	47150	-44.86	20231019	20750	25.30	20231113	0.38	N	416180	500	45 억		61562	N	N	0	N	00	N
51	20240112	111217	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25650	50	2	0.20	983806900	38690	38.59	25650	25950	25000	33250	17950	25600	25427.18	0.68	0	1797	26766	26182	25666	25082	24566	26475	25375	45	7650	500	17920	50	1	9039778	2319	19.34	4.93	12	0.43	1326.00	5203.00	47150	20231019	-45.60	20750	20231113	23.61	27600	-7.07	20240108	23600	8.69	20240104	47150	-45.60	20231019	20750	23.61	20231113	0.38	N	416180	500	45 억		61562	N	N	0	N	00	N
52	20240112	101216	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25350	-250	5	-0.98	739321000	29089	29.02	25650	25950	25000	33250	17950	25600	25414.75	0.68	0	1337	26766	26182	25666	25082	24566	26475	25375	45	7650	500	17920	50	1	9039778	2292	19.12	4.87	12	0.32	1326.00	5203.00	47150	20231019	-46.24	20750	20231113	22.17	27600	-8.15	20240108	23600	7.42	20240104	47150	-46.24	20231019	20750	22.17	20231113	0.38	N	416180	500	45 억		61562	N	N	0	N	00	N
53	20240112	091220	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25550	-50	5	-0.20	138866400	5427	5.41	25650	25950	25400	33250	17950	25600	25587.68	0.68	0	-2046	26766	26182	25666	25082	24566	26475	25375	45	7650	500	17920	50	1	9039778	2310	19.27	4.91	12	0.06	1326.00	5203.00	47150	20231019	-45.81	20750	20231113	23.13	27600	-7.43	20240108	23600	8.26	20240104	47150	-45.81	20231019	20750	23.13	20231113	0.38	N	416180	500	45 억		61562	N	N	0	N	00	N
54	20240111	161210	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25600	200	2	0.79	2552532600	99068	67.67	25150	26250	25150	33000	17800	25400	25765.89	0.69	0	138	26466	25932	25266	24732	24066	25600	24400	45	7600	500	17780	50	1	9039778	2314	19.31	4.92	12	1.10	1326.00	5203.00	47150	20231019	-45.71	20750	20231113	23.37	27600	-7.25	20240108	23600	8.47	20240104	47150	-45.71	20231019	20750	23.37	20231113	0.30	N	416180	500	45 억		62224	N	N	0	N	00	N
55	20240111	151219	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25600	200	2	0.79	2509649800	97392	66.52	25150	26250	25150	33000	17800	25400	25768.90	0.69	0	452	26466	25932	25266	24732	24066	25600	24400	45	7600	500	17780	50	1	9039778	2314	19.31	4.92	12	1.08	1326.00	5203.00	47150	20231019	-45.71	20750	20231113	23.37	27600	-7.25	20240108	23600	8.47	20240104	47150	-45.71	20231019	20750	23.37	20231113	0.30	N	416180	500	45 억		62224	N	N	0	N	00	N
56	20240111	141214	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25600	200	2	0.79	2166328850	83969	57.35	25150	26250	25150	33000	17800	25400	25799.60	0.69	0	1710	26466	25932	25266	24732	24066	25600	24400	45	7600	500	17780	50	1	9039778	2314	19.31	4.92	12	0.93	1326.00	5203.00	47150	20231019	-45.71	20750	20231113	23.37	27600	-7.25	20240108	23600	8.47	20240104	47150	-45.71	20231019	20750	23.37	20231113	0.30	N	416180	500	45 억		62224	N	N	0	N	00	N
57	20240111	131213	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25650	250	2	0.98	1967095100	76184	52.04	25150	26250	25150	33000	17800	25400	25820.84	0.69	0	5923	26466	25932	25266	24732	24066	25600	24400	45	7600	500	17780	50	1	9039778	2319	19.34	4.93	12	0.84	1326.00	5203.00	47150	20231019	-45.60	20750	20231113	23.61	27600	-7.07	20240108	23600	8.69	20240104	47150	-45.60	20231019	20750	23.61	20231113	0.30	N	416180	500	45 억		62224	N	N	0	N	00	N
58	20240111	121214	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25800	400	2	1.57	1700517800	65789	44.94	25150	26250	25150	33000	17800	25400	25848.70	0.69	0	5558	26466	25932	25266	24732	24066	25600	24400	45	7600	500	17780	50	1	9039778	2332	19.46	4.96	12	0.73	1326.00	5203.00	47150	20231019	-45.28	20750	20231113	24.34	27600	-6.52	20240108	23600	9.32	20240104	47150	-45.28	20231019	20750	24.34	20231113	0.30	N	416180	500	45 억		62224	N	N	0	N	00	N
59	20240111	111215	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	26000	600	2	2.36	1475438750	57090	38.99	25150	26250	25150	33000	17800	25400	25844.82	0.69	0	11157	26466	25932	25266	24732	24066	25600	24400	45	7600	500	17780	50	1	9039778	2350	19.61	5.00	12	0.63	1326.00	5203.00	47150	20231019	-44.86	20750	20231113	25.30	27600	-5.80	20240108	23600	10.17	20240104	47150	-44.86	20231019	20750	25.30	20231113	0.30	N	416180	500	45 억		62224	N	N	0	N	00	N
60	20240111	101213	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25900	500	2	1.97	1007712500	39120	26.72	25150	26050	25150	33000	17800	25400	25760.40	0.69	0	9479	26466	25932	25266	24732	24066	25600	24400	45	7600	500	17780	50	1	9039778	2341	19.53	4.98	12	0.43	1326.00	5203.00	47150	20231019	-45.07	20750	20231113	24.82	27600	-6.16	20240108	23600	9.75	20240104	47150	-45.07	20231019	20750	24.82	20231113	0.30	N	416180	500	45 억		62224	N	N	0	N	00	N
61	20240111	091214	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25850	450	2	1.77	390629550	15264	10.43	25150	25850	25150	33000	17800	25400	25592.76	0.69	0	5755	26466	25932	25266	24732	24066	25600	24400	45	7600	500	17780	50	1	9039778	2337	19.49	4.97	12	0.17	1326.00	5203.00	47150	20231019	-45.17	20750	20231113	24.58	27600	-6.34	20240108	23600	9.53	20240104	47150	-45.17	20231019	20750	24.58	20231113	0.30	N	416180	500	45 억		62224	N	N	0	N	00	N
62	20240110	161209	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25400	-250	5	-0.97	3641754350	145465	48.65	25550	25800	24600	33300	18000	25650	25034.10	0.95	0	-23472	27050	26350	25950	25250	24850	26150	25050	45	7650	500	17950	50	1	9039778	2296	19.16	4.88	12	1.61	1326.00	5203.00	47150	20231019	-46.13	20750	20231113	22.41	27600	-7.97	20240108	23600	7.63	20240104	47150	-46.13	20231019	20750	22.41	20231113	0.29	N	416180	500	45 억		85779	N	N	0	N	00	N
63	20240110	151213	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25100	-550	5	-2.14	3517204700	140545	47.01	25550	25800	24600	33300	18000	25650	25025.25	0.95	0	-23466	27050	26350	25950	25250	24850	26150	25050	45	7650	500	17950	50	1	9039778	2269	18.93	4.82	12	1.55	1326.00	5203.00	47150	20231019	-46.77	20750	20231113	20.96	27600	-9.06	20240108	23600	6.36	20240104	47150	-46.77	20231019	20750	20.96	20231113	0.29	N	416180	500	45 억		85779	N	N	0	N	00	N
64	20240110	141214	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25100	-550	5	-2.14	3253515350	130030	43.49	25550	25800	24600	33300	18000	25650	25021.03	0.95	0	-23652	27050	26350	25950	25250	24850	26150	25050	45	7650	500	17950	50	1	9039778	2269	18.93	4.82	12	1.44	1326.00	5203.00	47150	20231019	-46.77	20750	20231113	20.96	27600	-9.06	20240108	23600	6.36	20240104	47150	-46.77	20231019	20750	20.96	20231113	0.29	N	416180	500	45 억		85779	N	N	0	N	00	N
65	20240110	131210	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24700	-950	5	-3.70	2974332850	118853	39.75	25550	25800	24600	33300	18000	25650	25025.04	0.95	0	-23691	27050	26350	25950	25250	24850	26150	25050	45	7650	500	17950	50	1	9039778	2233	18.63	4.75	12	1.31	1326.00	5203.00	47150	20231019	-47.61	20750	20231113	19.04	27600	-10.51	20240108	23600	4.66	20240104	47150	-47.61	20231019	20750	19.04	20231113	0.29	N	416180	500	45 억		85779	N	N	0	N	00	N
66	20240110	121213	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24850	-800	5	-3.12	2594635200	103489	34.61	25550	25800	24650	33300	18000	25650	25071.32	0.95	0	-18325	27050	26350	25950	25250	24850	26150	25050	45	7650	500	17950	50	1	9039778	2246	18.74	4.78	12	1.14	1326.00	5203.00	47150	20231019	-47.30	20750	20231113	19.76	27600	-9.96	20240108	23600	5.30	20240104	47150	-47.30	20231019	20750	19.76	20231113	0.29	N	416180	500	45 억		85779	N	N	0	N	00	N
67	20240110	111211	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25000	-650	5	-2.53	2409099350	96043	32.12	25550	25800	24650	33300	18000	25650	25083.25	0.95	0	-16699	27050	26350	25950	25250	24850	26150	25050	45	7650	500	17950	50	1	9039778	2260	18.85	4.80	12	1.06	1326.00	5203.00	47150	20231019	-46.98	20750	20231113	20.48	27600	-9.42	20240108	23600	5.93	20240104	47150	-46.98	20231019	20750	20.48	20231113	0.29	N	416180	500	45 억		85779	N	N	0	N	00	N
68	20240110	101209	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24850	-800	5	-3.12	2051956550	81649	27.31	25550	25800	24650	33300	18000	25650	25131.12	0.95	0	-16991	27050	26350	25950	25250	24850	26150	25050	45	7650	500	17950	50	1	9039778	2246	18.74	4.78	12	0.90	1326.00	5203.00	47150	20231019	-47.30	20750	20231113	19.76	27600	-9.96	20240108	23600	5.30	20240104	47150	-47.30	20231019	20750	19.76	20231113	0.29	N	416180	500	45 억		85779	N	N	0	N	00	N
69	20240110	091210	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25600	-50	5	-0.19	481793600	18940	6.33	25550	25800	25200	33300	18000	25650	25437.33	0.95	0	-4920	27050	26350	25950	25250	24850	26150	25050	45	7650	500	17950	50	1	9039778	2314	19.31	4.92	12	0.21	1326.00	5203.00	47150	20231019	-45.71	20750	20231113	23.37	27600	-7.25	20240108	23600	8.47	20240104	47150	-45.71	20231019	20750	23.37	20231113	0.29	N	416180	500	45 억		85779	N	N	0	N	00	N
70	20240109	161207	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25650	-1350	5	-5.00	5326552000	204869	42.34	26500	26650	25550	35100	18900	27000	25999.00	1.37	0	-38531	28566	27782	26816	26032	25066	28175	26425	45	8100	500	18900	50	1	9039778	2319	19.34	4.93	12	2.27	1326.00	5203.00	47150	20231019	-45.60	20750	20231113	23.61	27600	-7.07	20240108	23600	8.69	20240104	47150	-45.60	20231019	20750	23.61	20231113	0.21	N	416180	500	45 억		123458	N	N	0	N	00	N
71	20240109	151209	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25550	-1450	5	-5.37	5114481650	196597	40.63	26500	26650	25550	35100	18900	27000	26013.38	1.37	0	-36422	28566	27782	26816	26032	25066	28175	26425	45	8100	500	18900	50	1	9039778	2310	19.27	4.91	12	2.17	1326.00	5203.00	47150	20231019	-45.81	20750	20231113	23.13	27600	-7.43	20240108	23600	8.26	20240104	47150	-45.81	20231019	20750	23.13	20231113	0.21	N	416180	500	45 억		123458	N	N	0	N	00	N
72	20240109	141208	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25900	-1100	5	-4.07	3978896550	152487	31.51	26500	26650	25850	35100	18900	27000	26091.36	1.37	0	-25832	28566	27782	26816	26032	25066	28175	26425	45	8100	500	18900	50	1	9039778	2341	19.53	4.98	12	1.69	1326.00	5203.00	47150	20231019	-45.07	20750	20231113	24.82	27600	-6.16	20240108	23600	9.75	20240104	47150	-45.07	20231019	20750	24.82	20231113	0.21	N	416180	500	45 억		123458	N	N	0	N	00	N
73	20240109	131207	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	26000	-1000	5	-3.70	3483803550	133390	27.57	26500	26650	25900	35100	18900	27000	26115.22	1.37	0	-18415	28566	27782	26816	26032	25066	28175	26425	45	8100	500	18900	50	1	9039778	2350	19.61	5.00	12	1.48	1326.00	5203.00	47150	20231019	-44.86	20750	20231113	25.30	27600	-5.80	20240108	23600	10.17	20240104	47150	-44.86	20231019	20750	25.30	20231113	0.21	N	416180	500	45 억		123458	N	N	0	N	00	N
74	20240109	121218	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25950	-1050	5	-3.89	3085538700	118055	24.40	26500	26650	25900	35100	18900	27000	26134.01	1.37	0	-11755	28566	27782	26816	26032	25066	28175	26425	45	8100	500	18900	50	1	9039778	2346	19.57	4.99	12	1.31	1326.00	5203.00	47150	20231019	-44.96	20750	20231113	25.06	27600	-5.98	20240108	23600	9.96	20240104	47150	-44.96	20231019	20750	25.06	20231113	0.21	N	416180	500	45 억		123458	N	N	0	N	00	N
75	20240109	111212	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	26050	-950	5	-3.52	2696126200	103055	21.30	26500	26650	25900	35100	18900	27000	26159.30	1.37	0	-7220	28566	27782	26816	26032	25066	28175	26425	45	8100	500	18900	50	1	9039778	2355	19.65	5.01	12	1.14	1326.00	5203.00	47150	20231019	-44.75	20750	20231113	25.54	27600	-5.62	20240108	23600	10.38	20240104	47150	-44.75	20231019	20750	25.54	20231113	0.21	N	416180	500	45 억		123458	N	N	0	N	00	N
76	20240109	101209	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25950	-1050	5	-3.89	2057083900	78469	16.22	26500	26650	25950	35100	18900	27000	26211.90	1.37	0	-3637	28566	27782	26816	26032	25066	28175	26425	45	8100	500	18900	50	1	9039778	2346	19.57	4.99	12	0.87	1326.00	5203.00	47150	20231019	-44.96	20750	20231113	25.06	27600	-5.98	20240108	23600	9.96	20240104	47150	-44.96	20231019	20750	25.06	20231113	0.21	N	416180	500	45 억		123458	N	N	0	N	00	N
77	20240109	091209	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	26050	-950	5	-3.52	959126600	36364	7.51	26500	26650	26000	35100	18900	27000	26369.95	1.37	0	-5919	28566	27782	26816	26032	25066	28175	26425	45	8100	500	18900	50	1	9039778	2355	19.65	5.01	12	0.40	1326.00	5203.00	47150	20231019	-44.75	20750	20231113	25.54	27600	-5.62	20240108	23600	10.38	20240104	47150	-44.75	20231019	20750	25.54	20231113	0.21	N	416180	500	45 억		123458	N	N	0	N	00	N
78	20240108	161205	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	27000	1500	2	5.88	12762432400	479165	191.58	26200	27600	25850	33150	17850	25500	26634.42	1.12	0	22764	27133	26316	25433	24616	23733	25875	24175	45	7650	500	17850	50	1	9039778	2441	20.36	5.19	12	5.30	1326.00	5203.00	47150	20231019	-42.74	20750	20231113	30.12	27600	-2.17	20240108	23600	14.41	20240104	47150	-42.74	20231019	20750	30.12	20231113	0.20	N	416180	500	45 억		101044	N	N	0	N	00	N
79	20240108	151207	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	26600	1100	2	4.31	12272972400	461001	184.32	26200	27600	25850	33150	17850	25500	26622.44	1.12	0	27061	27133	26316	25433	24616	23733	25875	24175	45	7650	500	17850	50	1	9039778	2405	20.06	5.11	12	5.10	1326.00	5203.00	47150	20231019	-43.58	20750	20231113	28.19	27600	-3.62	20240108	23600	12.71	20240104	47150	-43.58	20231019	20750	28.19	20231113	0.20	N	416180	500	45 억		101044	N	N	0	N	00	N
80	20240108	141207	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	26850	1350	2	5.29	10766303400	404780	161.84	26200	27600	25850	33150	17850	25500	26597.91	1.12	0	27754	27133	26316	25433	24616	23733	25875	24175	45	7650	500	17850	50	1	9039778	2427	20.25	5.16	12	4.48	1326.00	5203.00	47150	20231019	-43.05	20750	20231113	29.40	27600	-2.72	20240108	23600	13.77	20240104	47150	-43.05	20231019	20750	29.40	20231113	0.20	N	416180	500	45 억		101044	N	N	0	N	00	N
81	20240108	131206	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	26700	1200	2	4.71	7433220800	281824	112.68	26200	26900	25850	33150	17850	25500	26375.40	1.12	0	21953	27133	26316	25433	24616	23733	25875	24175	45	7650	500	17850	50	1	9039778	2414	20.14	5.13	12	3.12	1326.00	5203.00	47150	20231019	-43.37	20750	20231113	28.67	27000	-1.11	20240104	23600	13.14	20240104	47150	-43.37	20231019	20750	28.67	20231113	0.20	N	416180	500	45 억		101044	N	N	0	N	00	N
82	20240108	121207	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	26450	950	2	3.73	6191612650	235338	94.09	26200	26750	25850	33150	17850	25500	26309.45	1.12	0	21435	27133	26316	25433	24616	23733	25875	24175	45	7650	500	17850	50	1	9039778	2391	19.95	5.08	12	2.60	1326.00	5203.00	47150	20231019	-43.90	20750	20231113	27.47	27000	-2.04	20240104	23600	12.08	20240104	47150	-43.90	20231019	20750	27.47	20231113	0.20	N	416180	500	45 억		101044	N	N	0	N	00	N
83	20240108	111208	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	26400	900	2	3.53	5027136300	191450	76.55	26200	26650	25850	33150	17850	25500	26258.22	1.12	0	17130	27133	26316	25433	24616	23733	25875	24175	45	7650	500	17850	50	1	9039778	2387	19.91	5.07	12	2.12	1326.00	5203.00	47150	20231019	-44.01	20750	20231113	27.23	27000	-2.22	20240104	23600	11.86	20240104	47150	-44.01	20231019	20750	27.23	20231113	0.20	N	416180	500	45 억		101044	N	N	0	N	00	N
84	20240108	101208	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	26050	550	2	2.16	4042219150	153989	61.57	26200	26650	25850	33150	17850	25500	26250.05	1.12	0	6000	27133	26316	25433	24616	23733	25875	24175	45	7650	500	17850	50	1	9039778	2355	19.65	5.01	12	1.70	1326.00	5203.00	47150	20231019	-44.75	20750	20231113	25.54	27000	-3.52	20240104	23600	10.38	20240104	47150	-44.75	20231019	20750	25.54	20231113	0.20	N	416180	500	45 억		101044	N	N	0	N	00	N
85	20240108	091204	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	26400	900	2	3.53	1738176250	66343	26.53	26200	26450	25850	33150	17850	25500	26199.84	1.12	0	-2200	27133	26316	25433	24616	23733	25875	24175	45	7650	500	17850	50	1	9039778	2387	19.91	5.07	12	0.73	1326.00	5203.00	47150	20231019	-44.01	20750	20231113	27.23	27000	-2.22	20240104	23600	11.86	20240104	47150	-44.01	20231019	20750	27.23	20231113	0.20	N	416180	500	45 억		101044	N	N	0	N	00	N
86	20240105	161205	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25500	150	2	0.59	6220577800	245445	57.60	26050	26250	24550	32950	17750	25350	25343.94	1.34	0	-19753	28716	27032	25316	23632	21916	27875	24475	45	7600	500	17740	50	1	9039778	2305	19.23	4.90	12	2.72	1326.00	5203.00	47150	20231019	-45.92	20750	20231113	22.89	27000	-5.56	20240104	23600	8.05	20240104	47150	-45.92	20231019	20750	22.89	20231113	0.20	N	416180	500	45 억		121294	N	N	0	N	00	N
87	20240105	151206	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25550	200	2	0.79	6048080400	238677	56.01	26050	26250	24550	32950	17750	25350	25340.02	1.34	0	-18261	28716	27032	25316	23632	21916	27875	24475	45	7600	500	17740	50	1	9039778	2310	19.27	4.91	12	2.64	1326.00	5203.00	47150	20231019	-45.81	20750	20231113	23.13	27000	-5.37	20240104	23600	8.26	20240104	47150	-45.81	20231019	20750	23.13	20231113	0.20	N	416180	500	45 억		121294	N	N	0	N	00	N
88	20240105	141203	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25200	-150	5	-0.59	5357224400	211420	49.61	26050	26250	24550	32950	17750	25350	25339.25	1.34	0	-22472	28716	27032	25316	23632	21916	27875	24475	45	7600	500	17740	50	1	9039778	2278	19.00	4.84	12	2.34	1326.00	5203.00	47150	20231019	-46.55	20750	20231113	21.45	27000	-6.67	20240104	23600	6.78	20240104	47150	-46.55	20231019	20750	21.45	20231113	0.20	N	416180	500	45 억		121294	N	N	0	N	00	N
89	20240105	131204	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25150	-200	5	-0.79	5017402200	197913	46.44	26050	26250	24550	32950	17750	25350	25351.55	1.34	0	-23812	28716	27032	25316	23632	21916	27875	24475	45	7600	500	17740	50	1	9039778	2274	18.97	4.83	12	2.19	1326.00	5203.00	47150	20231019	-46.66	20750	20231113	21.20	27000	-6.85	20240104	23600	6.57	20240104	47150	-46.66	20231019	20750	21.20	20231113	0.20	N	416180	500	45 억		121294	N	N	0	N	00	N
90	20240105	121205	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25500	150	2	0.59	4549695350	179474	42.12	26050	26250	24550	32950	17750	25350	25350.16	1.34	0	-22769	28716	27032	25316	23632	21916	27875	24475	45	7600	500	17740	50	1	9039778	2305	19.23	4.90	12	1.99	1326.00	5203.00	47150	20231019	-45.92	20750	20231113	22.89	27000	-5.56	20240104	23600	8.05	20240104	47150	-45.92	20231019	20750	22.89	20231113	0.20	N	416180	500	45 억		121294	N	N	0	N	00	N
91	20240105	111202	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25450	100	2	0.39	4238601450	167263	39.25	26050	26250	24550	32950	17750	25350	25340.94	1.34	0	-21077	28716	27032	25316	23632	21916	27875	24475	45	7600	500	17740	50	1	9039778	2301	19.19	4.89	12	1.85	1326.00	5203.00	47150	20231019	-46.02	20750	20231113	22.65	27000	-5.74	20240104	23600	7.84	20240104	47150	-46.02	20231019	20750	22.65	20231113	0.20	N	416180	500	45 억		121294	N	N	0	N	00	N
92	20240105	101206	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25550	200	2	0.79	3365968650	133092	31.23	26050	26250	24550	32950	17750	25350	25290.54	1.34	0	-19324	28716	27032	25316	23632	21916	27875	24475	45	7600	500	17740	50	1	9039778	2310	19.27	4.91	12	1.47	1326.00	5203.00	47150	20231019	-45.81	20750	20231113	23.13	27000	-5.37	20240104	23600	8.26	20240104	47150	-45.81	20231019	20750	23.13	20231113	0.20	N	416180	500	45 억		121294	N	N	0	N	00	N
93	20240105	091202	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24600	-750	5	-2.96	1933539500	75771	17.78	26050	26250	24600	32950	17750	25350	25518.20	1.34	0	-20507	28716	27032	25316	23632	21916	27875	24475	45	7600	500	17740	50	1	9039778	2224	18.55	4.73	12	0.84	1326.00	5203.00	47150	20231019	-47.83	20750	20231113	18.55	27000	-8.89	20240104	23600	4.24	20240104	47150	-47.83	20231019	20750	18.55	20231113	0.20	N	416180	500	45 억		121294	N	N	0	N	00	N
94	20240104	161159	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25350	1350	2	5.62	10701408550	420081	582.82	24000	27000	23600	31200	16800	24000	25474.56	1.09	0	22794	24566	24282	23966	23682	23366	24300	23700	45	7200	500	16800	50	1	9039778	2292	19.12	4.87	12	4.65	1326.00	5203.00	47150	20231019	-46.24	20750	20231113	22.17	27000	-6.11	20240104	23600	7.42	20240104	47150	-46.24	20231019	20750	22.17	20231113	0.19	N	416180	500	45 억		98117	N	N	0	N	00	N
95	20240104	151202	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25250	1250	2	5.21	10283237550	403586	559.94	24000	27000	23600	31200	16800	24000	25479.71	1.09	0	23292	24566	24282	23966	23682	23366	24300	23700	45	7200	500	16800	50	1	9039778	2283	19.04	4.85	12	4.46	1326.00	5203.00	47150	20231019	-46.45	20750	20231113	21.69	27000	-6.48	20240104	23600	6.99	20240104	47150	-46.45	20231019	20750	21.69	20231113	0.19	N	416180	500	45 억		98117	N	N	0	N	00	N
96	20240104	141201	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25600	1600	2	6.67	7526828550	295146	409.49	24000	27000	23600	31200	16800	24000	25502.11	1.09	0	-3972	24566	24282	23966	23682	23366	24300	23700	45	7200	500	16800	50	1	9039778	2314	19.31	4.92	12	3.26	1326.00	5203.00	47150	20231019	-45.71	20750	20231113	23.37	27000	-5.19	20240104	23600	8.47	20240104	47150	-45.71	20231019	20750	23.37	20231113	0.19	N	416180	500	45 억		98117	N	N	0	N	00	N
97	20240104	131201	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24050	50	2	0.21	1387019950	58073	80.57	24000	24250	23600	31200	16800	24000	23884.05	1.09	0	-7035	24566	24282	23966	23682	23366	24300	23700	45	7200	500	16800	50	1	9039778	2174	18.14	4.62	12	0.64	1326.00	5203.00	47150	20231019	-48.99	20750	20231113	15.90	24700	-2.63	20240102	23600	1.91	20240104	47150	-48.99	20231019	20750	15.90	20231113	0.19	N	416180	500	45 억		98117	N	N	0	N	00	N
98	20240104	121157	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23750	-250	5	-1.04	1247809600	52242	72.48	24000	24250	23600	31200	16800	24000	23885.16	1.09	0	-6418	24566	24282	23966	23682	23366	24300	23700	45	7200	500	16800	50	1	9039778	2147	17.91	4.56	12	0.58	1326.00	5203.00	47150	20231019	-49.63	20750	20231113	14.46	24700	-3.85	20240102	23600	0.64	20240104	47150	-49.63	20231019	20750	14.46	20231113	0.19	N	416180	500	45 억		98117	N	N	0	N	00	N
99	20240104	111158	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23750	-250	5	-1.04	1070647250	44766	62.11	24000	24250	23600	31200	16800	24000	23916.51	1.09	0	-5659	24566	24282	23966	23682	23366	24300	23700	45	7200	500	16800	50	1	9039778	2147	17.91	4.56	12	0.50	1326.00	5203.00	47150	20231019	-49.63	20750	20231113	14.46	24700	-3.85	20240102	23600	0.64	20240104	47150	-49.63	20231019	20750	14.46	20231113	0.19	N	416180	500	45 억		98117	N	N	0	N	00	N
100	20240104	101157	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24050	50	2	0.21	537770850	22364	31.03	24000	24250	23850	31200	16800	24000	24046.30	1.09	0	8746	24566	24282	23966	23682	23366	24300	23700	45	7200	500	16800	50	1	9039778	2174	18.14	4.62	12	0.25	1326.00	5203.00	47150	20231019	-48.99	20750	20231113	15.90	24700	-2.63	20240102	23650	1.69	20240103	47150	-48.99	20231019	20750	15.90	20231113	0.19	N	416180	500	45 억		98117	N	N	0	N	00	N
101	20240104	091201	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24100	100	2	0.42	169262850	7040	9.77	24000	24150	23850	31200	16800	24000	24043.09	1.09	0	3013	24566	24282	23966	23682	23366	24300	23700	45	7200	500	16800	50	1	9039778	2179	18.17	4.63	12	0.08	1326.00	5203.00	47150	20231019	-48.89	20750	20231113	16.14	24700	-2.43	20240102	23650	1.90	20240103	47150	-48.89	20231019	20750	16.14	20231113	0.19	N	416180	500	45 억		98117	N	N	0	N	00	N
102	20240103	161157	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24000	-200	5	-0.83	1715571400	71742	73.45	24000	24250	23650	31450	16950	24200	23912.87	0.99	0	8727	24966	24582	24316	23932	23666	24450	23800	45	7250	500	16940	50	1	9039778	2170	18.10	4.61	12	0.79	1326.00	5203.00	47150	20231019	-49.10	20750	20231113	15.66	24700	-2.83	20240102	23650	1.48	20240103	47150	-49.10	20231019	20750	15.66	20231113	0.21	N	416180	500	45 억		89390	N	N	0	N	00	N
103	20240103	151154	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24050	-150	5	-0.62	1648490700	68949	70.59	24000	24250	23650	31450	16950	24200	23908.76	0.99	0	7537	24966	24582	24316	23932	23666	24450	23800	45	7250	500	16940	50	1	9039778	2174	18.14	4.62	12	0.76	1326.00	5203.00	47150	20231019	-48.99	20750	20231113	15.90	24700	-2.63	20240102	23650	1.69	20240103	47150	-48.99	20231019	20750	15.90	20231113	0.21	N	416180	500	45 억		89390	N	N	0	N	00	N
104	20240103	141153	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23950	-250	5	-1.03	1489345950	62312	63.80	24000	24250	23650	31450	16950	24200	23901.33	0.99	0	2626	24966	24582	24316	23932	23666	24450	23800	45	7250	500	16940	50	1	9039778	2165	18.06	4.60	12	0.69	1326.00	5203.00	47150	20231019	-49.20	20750	20231113	15.42	24700	-3.04	20240102	23650	1.27	20240103	47150	-49.20	20231019	20750	15.42	20231113	0.21	N	416180	500	45 억		89390	N	N	0	N	00	N
105	20240103	131154	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23850	-350	5	-1.45	1381991500	57816	59.19	24000	24250	23650	31450	16950	24200	23903.17	0.99	0	1308	24966	24582	24316	23932	23666	24450	23800	45	7250	500	16940	50	1	9039778	2156	17.99	4.58	12	0.64	1326.00	5203.00	47150	20231019	-49.42	20750	20231113	14.94	24700	-3.44	20240102	23650	0.85	20240103	47150	-49.42	20231019	20750	14.94	20231113	0.21	N	416180	500	45 억		89390	N	N	0	N	00	N
106	20240103	121158	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23900	-300	5	-1.24	1224770650	51218	52.44	24000	24250	23650	31450	16950	24200	23912.78	0.99	0	796	24966	24582	24316	23932	23666	24450	23800	45	7250	500	16940	50	1	9039778	2161	18.02	4.59	12	0.57	1326.00	5203.00	47150	20231019	-49.31	20750	20231113	15.18	24700	-3.24	20240102	23650	1.06	20240103	47150	-49.31	20231019	20750	15.18	20231113	0.21	N	416180	500	45 억		89390	N	N	0	N	00	N
107	20240103	111153	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24000	-200	5	-0.83	994636450	41578	42.57	24000	24250	23650	31450	16950	24200	23922.05	0.99	0	-825	24966	24582	24316	23932	23666	24450	23800	45	7250	500	16940	50	1	9039778	2170	18.10	4.61	12	0.46	1326.00	5203.00	47150	20231019	-49.10	20750	20231113	15.66	24700	-2.83	20240102	23650	1.48	20240103	47150	-49.10	20231019	20750	15.66	20231113	0.21	N	416180	500	45 억		89390	N	N	0	N	00	N
108	20240103	101153	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23700	-500	5	-2.07	771929500	32250	33.02	24000	24250	23650	31450	16950	24200	23935.63	0.99	0	-2308	24966	24582	24316	23932	23666	24450	23800	45	7250	500	16940	50	1	9039778	2142	17.87	4.56	12	0.36	1326.00	5203.00	47150	20231019	-49.73	20750	20231113	14.22	24700	-4.05	20240102	23650	0.21	20240103	47150	-49.73	20231019	20750	14.22	20231113	0.21	N	416180	500	45 억		89390	N	N	0	N	00	N
109	20240103	091153	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23950	-250	5	-1.03	311162700	13006	13.32	24000	24100	23700	31450	16950	24200	23924.13	0.99	0	-3653	24966	24582	24316	23932	23666	24450	23800	45	7250	500	16940	50	1	9039778	2165	18.06	4.60	12	0.14	1326.00	5203.00	47150	20231019	-49.20	20750	20231113	15.42	24700	-3.04	20240102	23700	1.05	20240103	47150	-49.20	20231019	20750	15.42	20231113	0.21	N	416180	500	45 억		89390	N	N	0	N	00	N
110	20240102	161151	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24200	-50	5	-0.21	2270478250	93566	117.70	24300	24700	24050	31500	17000	24250	24266.14	0.69	0	27112	25083	24666	24233	23816	23383	24875	24025	45	7250	500	16970	50	1	9039778	2188	18.25	4.65	12	1.04	1326.00	5203.00	47150	20231019	-48.67	20750	20231113	16.63	24700	-2.02	20240102	24050	0.62	20240102	47150	-48.67	20231019	20750	16.63	20231113	0.21	N	416180	500	45 억		62373	N	N	0	N	00	N
111	20240102	151150	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24250	0	3	0.00	2161686500	89081	112.06	24300	24700	24050	31500	17000	24250	24266.53	0.69	0	26690	25083	24666	24233	23816	23383	24875	24025	45	7250	500	16970	50	1	9039778	2192	18.29	4.66	12	0.99	1326.00	5203.00	47150	20231019	-48.57	20750	20231113	16.87	24700	-1.82	20240102	24050	0.83	20240102	47150	-48.57	20231019	20750	16.87	20231113	0.21	N	416180	500	45 억		62373	N	N	0	N	00	N
112	20240102	141151	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24100	-150	5	-0.62	1922666050	79188	99.61	24300	24700	24050	31500	17000	24250	24279.77	0.69	0	24431	25083	24666	24233	23816	23383	24875	24025	45	7250	500	16970	50	1	9039778	2179	18.17	4.63	12	0.88	1326.00	5203.00	47150	20231019	-48.89	20750	20231113	16.14	24700	-2.43	20240102	24050	0.21	20240102	47150	-48.89	20231019	20750	16.14	20231113	0.21	N	416180	500	45 억		62373	N	N	0	N	00	N
113	20240102	131144	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24150	-100	5	-0.41	1663721200	68455	86.11	24300	24700	24050	31500	17000	24250	24303.87	0.69	0	23919	25083	24666	24233	23816	23383	24875	24025	45	7250	500	16970	50	1	9039778	2183	18.21	4.64	12	0.76	1326.00	5203.00	47150	20231019	-48.78	20750	20231113	16.39	24700	-2.23	20240102	24050	0.42	20240102	47150	-48.78	20231019	20750	16.39	20231113	0.21	N	416180	500	45 억		62373	N	N	0	N	00	N
114	20240102	121144	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24150	-100	5	-0.41	1526329850	62781	78.97	24300	24700	24050	31500	17000	24250	24311.97	0.69	0	22747	25083	24666	24233	23816	23383	24875	24025	45	7250	500	16970	50	1	9039778	2183	18.21	4.64	12	0.69	1326.00	5203.00	47150	20231019	-48.78	20750	20231113	16.39	24700	-2.23	20240102	24050	0.42	20240102	47150	-48.78	20231019	20750	16.39	20231113	0.21	N	416180	500	45 억		62373	N	N	0	N	00	N
115	20240102	111143	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24300	50	2	0.21	894757150	36648	46.10	24300	24700	24050	31500	17000	24250	24414.90	0.69	0	12189	25083	24666	24233	23816	23383	24875	24025	45	7250	500	16970	50	1	9039778	2197	18.33	4.67	12	0.41	1326.00	5203.00	47150	20231019	-48.46	20750	20231113	17.11	24700	-1.62	20240102	24050	1.04	20240102	47150	-48.46	20231019	20750	17.11	20231113	0.21	N	416180	500	45 억		62373	N	N	0	N	00	N
116	20240102	101134	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24450	200	2	0.82	247288650	10161	12.78	24300	24550	24050	31500	17000	24250	24337.04	0.69	0	2915	25083	24666	24233	23816	23383	24875	24025	45	7250	500	16970	50	1	9039778	2210	18.44	4.70	12	0.11	1326.00	5203.00	47150	20231019	-48.14	20750	20231113	17.83	24550	-0.41	20240102	24050	1.66	20240102	47150	-48.14	20231019	20750	17.83	20231113	0.21	N	416180	500	45 억		62373	N	N	0	N	00	N
117	20240102	091118	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24250	0	3	0.00	0	0	0.00	0	0	0	31500	17000	24250	0.00	0.69	0	0	25083	24666	24233	23816	23383	24875	24025	45	7250	500	16970	50	1	9039778	2192	18.29	4.66	12	0.00	1326.00	5203.00	47150	20231019	-48.57	20750	20231113	16.87	0	0.00	0	0	0.00	0	47150	-48.57	20231019	20750	16.87	20231113	0.21	N	416180	500	45 억		62373	N	N	0	N	00	N