KissMeData/043370/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	120506	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	9630	170	2	1.80	261373320	27347	60.36	9470	9670	9440	12290	6630	9460	9557.66	12.68	0	607	9540	9500	9450	9410	9360	9505	9415	105	2830	500	6810	10	1	21000000	2022	7.15	0.30	12	0.13	1346.00	32195.00	11800	20230706	-18.39	6840	20230119	40.79	10130	-4.94	20240102	9180	4.90	20240118	11800	-18.39	20230706	6870	40.17	20230126	0.60	N	043370	500	105 억		2663484	N	N	0	N	00	N
3	20240123	110505	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	9620	160	2	1.69	202527010	21247	46.90	9470	9650	9440	12290	6630	9460	9532.03	12.68	0	348	9540	9500	9450	9410	9360	9505	9415	105	2830	500	6810	10	1	21000000	2020	7.15	0.30	12	0.10	1346.00	32195.00	11800	20230706	-18.47	6840	20230119	40.64	10130	-5.03	20240102	9180	4.79	20240118	11800	-18.47	20230706	6870	40.03	20230126	0.60	N	043370	500	105 억		2663484	N	N	0	N	00	N
4	20240123	100504	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	9490	30	2	0.32	125048540	13164	29.06	9470	9580	9440	12290	6630	9460	9499.28	12.68	0	2625	9540	9500	9450	9410	9360	9505	9415	105	2830	500	6810	10	1	21000000	1993	7.05	0.29	12	0.06	1346.00	32195.00	11800	20230706	-19.58	6840	20230119	38.74	10130	-6.32	20240102	9180	3.38	20240118	11800	-19.58	20230706	6870	38.14	20230126	0.60	N	043370	500	105 억		2663484	N	N	0	N	00	N
5	20240123	090504	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	9450	-10	5	-0.11	5543490	585	1.29	9470	9530	9450	12290	6630	9460	9476.05	12.68	0	-391	9540	9500	9450	9410	9360	9505	9415	105	2830	500	6810	10	1	21000000	1985	7.02	0.29	12	0.00	1346.00	32195.00	11800	20230706	-19.92	6840	20230119	38.16	10130	-6.71	20240102	9180	2.94	20240118	11800	-19.92	20230706	6870	37.55	20230126	0.60	N	043370	500	105 억		2663484	N	N	0	N	00	N
6	20240119	160501	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	9450	160	2	1.72	574951960	61019	135.24	9310	9600	9290	12070	6510	9290	9422.39	12.75	0	-13322	9550	9420	9300	9170	9050	9485	9235	105	2780	500	6680	10	1	21000000	1985	7.02	0.29	12	0.29	1346.00	32195.00	11800	20230706	-19.92	6840	20230119	38.16	10130	-6.71	20240102	9180	2.94	20240118	11800	-19.92	20230706	6840	38.16	20230119	0.62	N	043370	500	105 억		2678315	N	N	0	N	00	N
7	20240119	150502	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	9360	70	2	0.75	534503450	56722	125.72	9310	9600	9290	12070	6510	9290	9423.21	12.75	0	-11719	9550	9420	9300	9170	9050	9485	9235	105	2780	500	6680	10	1	21000000	1966	6.95	0.29	12	0.27	1346.00	32195.00	11800	20230706	-20.68	6840	20230119	36.84	10130	-7.60	20240102	9180	1.96	20240118	11800	-20.68	20230706	6840	36.84	20230119	0.62	N	043370	500	105 억		2678315	N	N	0	N	00	N
8	20240119	140501	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	9330	40	2	0.43	456790790	48395	107.26	9310	9600	9310	12070	6510	9290	9438.80	12.75	0	-7481	9550	9420	9300	9170	9050	9485	9235	105	2780	500	6680	10	1	21000000	1959	6.93	0.29	12	0.23	1346.00	32195.00	11800	20230706	-20.93	6840	20230119	36.40	10130	-7.90	20240102	9180	1.63	20240118	11800	-20.93	20230706	6840	36.40	20230119	0.62	N	043370	500	105 억		2678315	N	N	0	N	00	N
9	20240119	130502	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	9390	100	2	1.08	388224690	41085	91.06	9310	9600	9310	12070	6510	9290	9449.30	12.75	0	-2489	9550	9420	9300	9170	9050	9485	9235	105	2780	500	6680	10	1	21000000	1972	6.98	0.29	12	0.20	1346.00	32195.00	11800	20230706	-20.42	6840	20230119	37.28	10130	-7.31	20240102	9180	2.29	20240118	11800	-20.42	20230706	6840	37.28	20230119	0.62	N	043370	500	105 억		2678315	N	N	0	N	00	N
10	20240119	120504	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	9500	210	2	2.26	307508260	32548	72.14	9310	9600	9310	12070	6510	9290	9447.84	12.75	0	-210	9550	9420	9300	9170	9050	9485	9235	105	2780	500	6680	10	1	21000000	1995	7.06	0.30	12	0.15	1346.00	32195.00	11800	20230706	-19.49	6840	20230119	38.89	10130	-6.22	20240102	9180	3.49	20240118	11800	-19.49	20230706	6840	38.89	20230119	0.62	N	043370	500	105 억		2678315	N	N	0	N	00	N
11	20240119	110503	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	9540	250	2	2.69	241589210	25654	56.86	9310	9540	9310	12070	6510	9290	9417.21	12.75	0	3547	9550	9420	9300	9170	9050	9485	9235	105	2780	500	6680	10	1	21000000	2003	7.09	0.30	12	0.12	1346.00	32195.00	11800	20230706	-19.15	6840	20230119	39.47	10130	-5.82	20240102	9180	3.92	20240118	11800	-19.15	20230706	6840	39.47	20230119	0.62	N	043370	500	105 억		2678315	N	N	0	N	00	N
12	20240119	100507	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	9480	190	2	2.05	184118210	19596	43.43	9310	9500	9310	12070	6510	9290	9395.70	12.75	0	4928	9550	9420	9300	9170	9050	9485	9235	105	2780	500	6680	10	1	21000000	1991	7.04	0.29	12	0.09	1346.00	32195.00	11800	20230706	-19.66	6840	20230119	38.60	10130	-6.42	20240102	9180	3.27	20240118	11800	-19.66	20230706	6840	38.60	20230119	0.62	N	043370	500	105 억		2678315	N	N	0	N	00	N
13	20240119	090501	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	9360	70	2	0.75	10686800	1147	2.54	9310	9360	9310	12070	6510	9290	9317.18	12.75	0	-177	9550	9420	9300	9170	9050	9485	9235	105	2780	500	6680	10	1	21000000	1966	6.95	0.29	12	0.01	1346.00	32195.00	11800	20230706	-20.68	6840	20230119	36.84	10130	-7.60	20240102	9180	1.96	20240118	11800	-20.68	20230706	6840	36.84	20230119	0.62	N	043370	500	105 억		2678315	N	N	0	N	00	N
14	20240118	160501	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	9290	10	2	0.11	419374690	45108	64.50	9280	9430	9180	12060	6500	9280	9297.13	12.73	0	4454	9786	9532	9386	9132	8986	9460	9060	105	2780	500	6680	10	1	21000000	1951	6.90	0.29	12	0.21	1346.00	32195.00	11800	20230706	-21.27	6840	20230119	35.82	10130	-8.29	20240102	9180	1.20	20240118	11800	-21.27	20230706	6840	35.82	20230119	0.61	N	043370	500	105 억		2673861	N	N	0	N	00	N
15	20240118	150501	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	9320	40	2	0.43	412530520	44371	63.44	9280	9430	9180	12060	6500	9280	9297.30	12.73	0	4474	9786	9532	9386	9132	8986	9460	9060	105	2780	500	6680	10	1	21000000	1957	6.92	0.29	12	0.21	1346.00	32195.00	11800	20230706	-21.02	6840	20230119	36.26	10130	-8.00	20240102	9180	1.53	20240118	11800	-21.02	20230706	6840	36.26	20230119	0.61	N	043370	500	105 억		2673861	N	N	0	N	00	N
16	20240118	140501	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	9280	0	3	0.00	368800980	39668	56.72	9280	9430	9180	12060	6500	9280	9297.19	12.73	0	4561	9786	9532	9386	9132	8986	9460	9060	105	2780	500	6680	10	1	21000000	1949	6.89	0.29	12	0.19	1346.00	32195.00	11800	20230706	-21.36	6840	20230119	35.67	10130	-8.39	20240102	9180	1.09	20240118	11800	-21.36	20230706	6840	35.67	20230119	0.61	N	043370	500	105 억		2673861	N	N	0	N	00	N
17	20240118	130501	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	9280	0	3	0.00	314287940	33788	48.31	9280	9430	9180	12060	6500	9280	9301.76	12.73	0	7414	9786	9532	9386	9132	8986	9460	9060	105	2780	500	6680	10	1	21000000	1949	6.89	0.29	12	0.16	1346.00	32195.00	11800	20230706	-21.36	6840	20230119	35.67	10130	-8.39	20240102	9180	1.09	20240118	11800	-21.36	20230706	6840	35.67	20230119	0.61	N	043370	500	105 억		2673861	N	N	0	N	00	N
18	20240118	120502	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	9280	0	3	0.00	276654050	29741	42.52	9280	9430	9180	12060	6500	9280	9302.11	12.73	0	7836	9786	9532	9386	9132	8986	9460	9060	105	2780	500	6680	10	1	21000000	1949	6.89	0.29	12	0.14	1346.00	32195.00	11800	20230706	-21.36	6840	20230119	35.67	10130	-8.39	20240102	9180	1.09	20240118	11800	-21.36	20230706	6840	35.67	20230119	0.61	N	043370	500	105 억		2673861	N	N	0	N	00	N
19	20240118	110502	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	9420	140	2	1.51	184067190	19802	28.31	9280	9430	9180	12060	6500	9280	9295.38	12.73	0	4624	9786	9532	9386	9132	8986	9460	9060	105	2780	500	6680	10	1	21000000	1978	7.00	0.29	12	0.09	1346.00	32195.00	11800	20230706	-20.17	6840	20230119	37.72	10130	-7.01	20240102	9180	2.61	20240118	11800	-20.17	20230706	6840	37.72	20230119	0.61	N	043370	500	105 억		2673861	N	N	0	N	00	N
20	20240118	100500	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	9330	50	2	0.54	140810840	15192	21.72	9280	9350	9180	12060	6500	9280	9268.75	12.73	0	4603	9786	9532	9386	9132	8986	9460	9060	105	2780	500	6680	10	1	21000000	1959	6.93	0.29	12	0.07	1346.00	32195.00	11800	20230706	-20.93	6840	20230119	36.40	10130	-7.90	20240102	9180	1.63	20240118	11800	-20.93	20230706	6840	36.40	20230119	0.61	N	043370	500	105 억		2673861	N	N	0	N	00	N
21	20240118	090500	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	9280	0	3	0.00	10307310	1110	1.59	9280	9330	9280	12060	6500	9280	9285.86	12.73	0	559	9786	9532	9386	9132	8986	9460	9060	105	2780	500	6680	10	1	21000000	1949	6.89	0.29	12	0.01	1346.00	32195.00	11800	20230706	-21.36	6840	20230119	35.67	10130	-8.39	20240102	9240	0.43	20240117	11800	-21.36	20230706	6840	35.67	20230119	0.61	N	043370	500	105 억		2673861	N	N	0	N	00	N
22	20240117	160459	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	9280	-350	5	-3.63	651869100	69928	194.65	9630	9640	9240	12510	6750	9630	9322.26	12.74	0	-3114	9843	9736	9623	9516	9403	9680	9460	105	2880	500	6930	10	1	21000000	1949	6.89	0.29	12	0.33	1346.00	32195.00	11800	20230706	-21.36	6840	20230119	35.67	10130	-8.39	20240102	9240	0.43	20240117	11800	-21.36	20230706	6840	35.67	20230119	0.61	N	043370	500	105 억		2676083	N	N	0	N	00	N
23	20240117	150502	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	9260	-370	5	-3.84	629097000	67471	187.81	9630	9640	9240	12510	6750	9630	9323.96	12.74	0	-3383	9843	9736	9623	9516	9403	9680	9460	105	2880	500	6930	10	1	21000000	1945	6.88	0.29	12	0.32	1346.00	32195.00	11800	20230706	-21.53	6840	20230119	35.38	10130	-8.59	20240102	9240	0.22	20240117	11800	-21.53	20230706	6840	35.38	20230119	0.61	N	043370	500	105 억		2676083	N	N	0	N	00	N
24	20240117	140500	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	9360	-270	5	-2.80	521810120	55932	155.69	9630	9640	9240	12510	6750	9630	9329.37	12.74	0	-1374	9843	9736	9623	9516	9403	9680	9460	105	2880	500	6930	10	1	21000000	1966	6.95	0.29	12	0.27	1346.00	32195.00	11800	20230706	-20.68	6840	20230119	36.84	10130	-7.60	20240102	9240	1.30	20240117	11800	-20.68	20230706	6840	36.84	20230119	0.61	N	043370	500	105 억		2676083	N	N	0	N	00	N
25	20240117	130501	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	9330	-300	5	-3.12	445185640	47718	132.83	9630	9640	9240	12510	6750	9630	9329.51	12.74	0	-2456	9843	9736	9623	9516	9403	9680	9460	105	2880	500	6930	10	1	21000000	1959	6.93	0.29	12	0.23	1346.00	32195.00	11800	20230706	-20.93	6840	20230119	36.40	10130	-7.90	20240102	9240	0.97	20240117	11800	-20.93	20230706	6840	36.40	20230119	0.61	N	043370	500	105 억		2676083	N	N	0	N	00	N
26	20240117	120502	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	9260	-370	5	-3.84	340950360	36500	101.60	9630	9640	9260	12510	6750	9630	9341.11	12.74	0	-4999	9843	9736	9623	9516	9403	9680	9460	105	2880	500	6930	10	1	21000000	1945	6.88	0.29	12	0.17	1346.00	32195.00	11800	20230706	-21.53	6840	20230119	35.38	10130	-8.59	20240102	9260	0.00	20240117	11800	-21.53	20230706	6840	35.38	20230119	0.61	N	043370	500	105 억		2676083	N	N	0	N	00	N
27	20240117	110502	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	9300	-330	5	-3.43	287461980	30745	85.58	9630	9640	9270	12510	6750	9630	9349.88	12.74	0	-3629	9843	9736	9623	9516	9403	9680	9460	105	2880	500	6930	10	1	21000000	1953	6.91	0.29	12	0.15	1346.00	32195.00	11800	20230706	-21.19	6840	20230119	35.96	10130	-8.19	20240102	9270	0.32	20240117	11800	-21.19	20230706	6840	35.96	20230119	0.61	N	043370	500	105 억		2676083	N	N	0	N	00	N
28	20240117	100459	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	9300	-330	5	-3.43	188706720	20155	56.10	9630	9640	9280	12510	6750	9630	9362.77	12.74	0	-5955	9843	9736	9623	9516	9403	9680	9460	105	2880	500	6930	10	1	21000000	1953	6.91	0.29	12	0.10	1346.00	32195.00	11800	20230706	-21.19	6840	20230119	35.96	10130	-8.19	20240102	9280	0.22	20240117	11800	-21.19	20230706	6840	35.96	20230119	0.61	N	043370	500	105 억		2676083	N	N	0	N	00	N
29	20240117	090500	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	9460	-170	5	-1.77	9044380	948	2.64	9630	9640	9460	12510	6750	9630	9540.49	12.74	0	-472	9843	9736	9623	9516	9403	9680	9460	105	2880	500	6930	10	1	21000000	1987	7.03	0.29	12	0.00	1346.00	32195.00	11800	20230706	-19.83	6840	20230119	38.30	10130	-6.61	20240102	9460	0.00	20240117	11800	-19.83	20230706	6840	38.30	20230119	0.61	N	043370	500	105 억		2676083	N	N	0	N	00	N
30	20240116	160459	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	9630	-70	5	-0.72	345929310	35925	82.26	9700	9730	9510	12610	6790	9700	9629.21	12.81	0	-13212	9853	9776	9713	9636	9573	9745	9605	105	2910	500	6980	10	1	21000000	2022	7.15	0.30	12	0.17	1346.00	32195.00	11800	20230706	-18.39	6840	20230119	40.79	10130	-4.94	20240102	9510	1.26	20240116	11800	-18.39	20230706	6840	40.79	20230119	0.60	N	043370	500	105 억		2689295	N	N	0	N	00	N
31	20240116	150459	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	9580	-120	5	-1.24	340321140	35339	80.92	9700	9730	9510	12610	6790	9700	9630.19	12.81	0	-13164	9853	9776	9713	9636	9573	9745	9605	105	2910	500	6980	10	1	21000000	2012	7.12	0.30	12	0.17	1346.00	32195.00	11800	20230706	-18.81	6840	20230119	40.06	10130	-5.43	20240102	9510	0.74	20240116	11800	-18.81	20230706	6840	40.06	20230119	0.60	N	043370	500	105 억		2689295	N	N	0	N	00	N
32	20240116	140500	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	9610	-90	5	-0.93	259107640	26851	61.48	9700	9730	9600	12610	6790	9700	9649.83	12.81	0	-11699	9853	9776	9713	9636	9573	9745	9605	105	2910	500	6980	10	1	21000000	2018	7.14	0.30	12	0.13	1346.00	32195.00	11800	20230706	-18.56	6840	20230119	40.50	10130	-5.13	20240102	9530	0.84	20240110	11800	-18.56	20230706	6840	40.50	20230119	0.60	N	043370	500	105 억		2689295	N	N	0	N	00	N
33	20240116	130459	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	9660	-40	5	-0.41	212983780	22065	50.53	9700	9730	9600	12610	6790	9700	9652.56	12.81	0	-9255	9853	9776	9713	9636	9573	9745	9605	105	2910	500	6980	10	1	21000000	2029	7.18	0.30	12	0.11	1346.00	32195.00	11800	20230706	-18.14	6840	20230119	41.23	10130	-4.64	20240102	9530	1.36	20240110	11800	-18.14	20230706	6840	41.23	20230119	0.60	N	043370	500	105 억		2689295	N	N	0	N	00	N
34	20240116	120459	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	9620	-80	5	-0.82	168626910	17468	40.00	9700	9730	9600	12610	6790	9700	9653.48	12.81	0	-8723	9853	9776	9713	9636	9573	9745	9605	105	2910	500	6980	10	1	21000000	2020	7.15	0.30	12	0.08	1346.00	32195.00	11800	20230706	-18.47	6840	20230119	40.64	10130	-5.03	20240102	9530	0.94	20240110	11800	-18.47	20230706	6840	40.64	20230119	0.60	N	043370	500	105 억		2689295	N	N	0	N	00	N
35	20240116	110457	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	9650	-50	5	-0.52	123470520	12787	29.28	9700	9730	9600	12610	6790	9700	9655.94	12.81	0	-8178	9853	9776	9713	9636	9573	9745	9605	105	2910	500	6980	10	1	21000000	2027	7.17	0.30	12	0.06	1346.00	32195.00	11800	20230706	-18.22	6840	20230119	41.08	10130	-4.74	20240102	9530	1.26	20240110	11800	-18.22	20230706	6840	41.08	20230119	0.60	N	043370	500	105 억		2689295	N	N	0	N	00	N
36	20240116	100458	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	9600	-100	5	-1.03	84764530	8773	20.09	9700	9730	9600	12610	6790	9700	9661.98	12.81	0	-6903	9853	9776	9713	9636	9573	9745	9605	105	2910	500	6980	10	1	21000000	2016	7.13	0.30	12	0.04	1346.00	32195.00	11800	20230706	-18.64	6840	20230119	40.35	10130	-5.23	20240102	9530	0.73	20240110	11800	-18.64	20230706	6840	40.35	20230119	0.60	N	043370	500	105 억		2689295	N	N	0	N	00	N
37	20240116	090456	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	9720	20	2	0.21	3019410	311	0.71	9700	9730	9680	12610	6790	9700	9708.71	12.81	0	-245	9853	9776	9713	9636	9573	9745	9605	105	2910	500	6980	10	1	21000000	2041	7.22	0.30	12	0.00	1346.00	32195.00	11800	20230706	-17.63	6840	20230119	42.11	10130	-4.05	20240102	9530	1.99	20240110	11800	-17.63	20230706	6840	42.11	20230119	0.60	N	043370	500	105 억		2689295	N	N	0	N	00	N
38	20240115	160457	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	9700	-50	5	-0.51	423548370	43467	110.78	9730	9790	9650	12670	6830	9750	9744.16	12.81	0	-5413	9963	9856	9753	9646	9543	9805	9595	105	2920	500	7020	10	1	21000000	2037	7.21	0.30	12	0.21	1346.00	32195.00	11800	20230706	-17.80	6840	20230119	41.81	10130	-4.24	20240102	9530	1.78	20240110	11800	-17.80	20230706	6840	41.81	20230119	0.62	N	043370	500	105 억		2690579	N	N	0	N	00	N
39	20240115	150458	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	9720	-30	5	-0.31	414889970	42576	108.51	9730	9790	9650	12670	6830	9750	9744.69	12.81	0	-5068	9963	9856	9753	9646	9543	9805	9595	105	2920	500	7020	10	1	21000000	2041	7.22	0.30	12	0.20	1346.00	32195.00	11800	20230706	-17.63	6840	20230119	42.11	10130	-4.05	20240102	9530	1.99	20240110	11800	-17.63	20230706	6840	42.11	20230119	0.62	N	043370	500	105 억		2690579	N	N	0	N	00	N
40	20240115	140459	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	9760	10	2	0.10	296067730	30356	77.37	9730	9790	9680	12670	6830	9750	9753.19	12.81	0	896	9963	9856	9753	9646	9543	9805	9595	105	2920	500	7020	10	1	21000000	2050	7.25	0.30	12	0.14	1346.00	32195.00	11800	20230706	-17.29	6840	20230119	42.69	10130	-3.65	20240102	9530	2.41	20240110	11800	-17.29	20230706	6840	42.69	20230119	0.62	N	043370	500	105 억		2690579	N	N	0	N	00	N
41	20240115	130457	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	9760	10	2	0.10	240490300	24663	62.86	9730	9790	9680	12670	6830	9750	9751.06	12.81	0	453	9963	9856	9753	9646	9543	9805	9595	105	2920	500	7020	10	1	21000000	2050	7.25	0.30	12	0.12	1346.00	32195.00	11800	20230706	-17.29	6840	20230119	42.69	10130	-3.65	20240102	9530	2.41	20240110	11800	-17.29	20230706	6840	42.69	20230119	0.62	N	043370	500	105 억		2690579	N	N	0	N	00	N
42	20240115	120457	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	9750	0	3	0.00	192279940	19718	50.25	9730	9790	9680	12670	6830	9750	9751.49	12.81	0	569	9963	9856	9753	9646	9543	9805	9595	105	2920	500	7020	10	1	21000000	2048	7.24	0.30	12	0.09	1346.00	32195.00	11800	20230706	-17.37	6840	20230119	42.54	10130	-3.75	20240102	9530	2.31	20240110	11800	-17.37	20230706	6840	42.54	20230119	0.62	N	043370	500	105 억		2690579	N	N	0	N	00	N
43	20240115	110456	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	9770	20	2	0.21	158136250	16217	41.33	9730	9790	9680	12670	6830	9750	9751.26	12.81	0	1737	9963	9856	9753	9646	9543	9805	9595	105	2920	500	7020	10	1	21000000	2052	7.26	0.30	12	0.08	1346.00	32195.00	11800	20230706	-17.20	6840	20230119	42.84	10130	-3.55	20240102	9530	2.52	20240110	11800	-17.20	20230706	6840	42.84	20230119	0.62	N	043370	500	105 억		2690579	N	N	0	N	00	N
44	20240115	100455	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	9790	40	2	0.41	122446260	12566	32.03	9730	9790	9680	12670	6830	9750	9744.25	12.81	0	3676	9963	9856	9753	9646	9543	9805	9595	105	2920	500	7020	10	1	21000000	2056	7.27	0.30	12	0.06	1346.00	32195.00	11800	20230706	-17.03	6840	20230119	43.13	10130	-3.36	20240102	9530	2.73	20240110	11800	-17.03	20230706	6840	43.13	20230119	0.62	N	043370	500	105 억		2690579	N	N	0	N	00	N
45	20240115	090457	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	9740	-10	5	-0.10	6891330	709	1.81	9730	9740	9690	12670	6830	9750	9719.57	12.81	0	-509	9963	9856	9753	9646	9543	9805	9595	105	2920	500	7020	10	1	21000000	2045	7.24	0.30	12	0.00	1346.00	32195.00	11800	20230706	-17.46	6840	20230119	42.40	10130	-3.85	20240102	9530	2.20	20240110	11800	-17.46	20230706	6840	42.40	20230119	0.62	N	043370	500	105 억		2690579	N	N	0	N	00	N
46	20240112	160454	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	9750	-70	5	-0.71	374156230	38428	67.17	9820	9860	9650	12760	6880	9820	9736.55	12.92	0	-22505	10126	9972	9786	9632	9446	10050	9710	105	2940	500	7070	10	1	21000000	2048	7.24	0.30	12	0.18	1346.00	32195.00	11800	20230706	-17.37	6840	20230119	42.54	10130	-3.75	20240102	9530	2.31	20240110	11800	-17.37	20230706	6840	42.54	20230119	0.62	N	043370	500	105 억		2713880	N	N	0	N	00	N
47	20240112	150456	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	9710	-110	5	-1.12	338605700	34759	60.76	9820	9860	9650	12760	6880	9820	9741.53	12.92	0	-21973	10126	9972	9786	9632	9446	10050	9710	105	2940	500	7070	10	1	21000000	2039	7.21	0.30	12	0.17	1346.00	32195.00	11800	20230706	-17.71	6840	20230119	41.96	10130	-4.15	20240102	9530	1.89	20240110	11800	-17.71	20230706	6840	41.96	20230119	0.62	N	043370	500	105 억		2713880	N	N	0	N	00	N
48	20240112	140455	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	9770	-50	5	-0.51	290738950	29841	52.16	9820	9860	9650	12760	6880	9820	9742.94	12.92	0	-19068	10126	9972	9786	9632	9446	10050	9710	105	2940	500	7070	10	1	21000000	2052	7.26	0.30	12	0.14	1346.00	32195.00	11800	20230706	-17.20	6840	20230119	42.84	10130	-3.55	20240102	9530	2.52	20240110	11800	-17.20	20230706	6840	42.84	20230119	0.62	N	043370	500	105 억		2713880	N	N	0	N	00	N
49	20240112	130454	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	9770	-50	5	-0.51	218609550	22442	39.23	9820	9860	9650	12760	6880	9820	9741.09	12.92	0	-12969	10126	9972	9786	9632	9446	10050	9710	105	2940	500	7070	10	1	21000000	2052	7.26	0.30	12	0.11	1346.00	32195.00	11800	20230706	-17.20	6840	20230119	42.84	10130	-3.55	20240102	9530	2.52	20240110	11800	-17.20	20230706	6840	42.84	20230119	0.62	N	043370	500	105 억		2713880	N	N	0	N	00	N
50	20240112	120455	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	9810	-10	5	-0.10	162436800	16702	29.20	9820	9860	9650	12760	6880	9820	9725.59	12.92	0	-10421	10126	9972	9786	9632	9446	10050	9710	105	2940	500	7070	10	1	21000000	2060	7.29	0.30	12	0.08	1346.00	32195.00	11800	20230706	-16.86	6840	20230119	43.42	10130	-3.16	20240102	9530	2.94	20240110	11800	-16.86	20230706	6840	43.42	20230119	0.62	N	043370	500	105 억		2713880	N	N	0	N	00	N
51	20240112	110454	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	9750	-70	5	-0.71	128365550	13211	23.09	9820	9860	9650	12760	6880	9820	9716.57	12.92	0	-7945	10126	9972	9786	9632	9446	10050	9710	105	2940	500	7070	10	1	21000000	2048	7.24	0.30	12	0.06	1346.00	32195.00	11800	20230706	-17.37	6840	20230119	42.54	10130	-3.75	20240102	9530	2.31	20240110	11800	-17.37	20230706	6840	42.54	20230119	0.62	N	043370	500	105 억		2713880	N	N	0	N	00	N
52	20240112	100454	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	9690	-130	5	-1.32	89447160	9203	16.09	9820	9860	9650	12760	6880	9820	9719.35	12.92	0	-7311	10126	9972	9786	9632	9446	10050	9710	105	2940	500	7070	10	1	21000000	2035	7.20	0.30	12	0.04	1346.00	32195.00	11800	20230706	-17.88	6840	20230119	41.67	10130	-4.34	20240102	9530	1.68	20240110	11800	-17.88	20230706	6840	41.67	20230119	0.62	N	043370	500	105 억		2713880	N	N	0	N	00	N
53	20240112	090454	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	9810	-10	5	-0.10	10214510	1040	1.82	9820	9860	9810	12760	6880	9820	9821.64	12.92	0	-717	10126	9972	9786	9632	9446	10050	9710	105	2940	500	7070	10	1	21000000	2060	7.29	0.30	12	0.00	1346.00	32195.00	11800	20230706	-16.86	6840	20230119	43.42	10130	-3.16	20240102	9530	2.94	20240110	11800	-16.86	20230706	6840	43.42	20230119	0.62	N	043370	500	105 억		2713880	N	N	0	N	00	N
54	20240111	160452	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	9820	210	2	2.19	559516960	57206	142.58	9630	9940	9600	12490	6730	9610	9780.74	12.87	0	10124	9756	9682	9606	9532	9456	9645	9495	105	2880	500	6910	10	1	21000000	2062	7.30	0.31	12	0.27	1346.00	32195.00	11800	20230706	-16.78	6840	20230119	43.57	10130	-3.06	20240102	9530	3.04	20240110	11800	-16.78	20230706	6840	43.57	20230119	0.62	N	043370	500	105 억		2703692	N	N	0	N	00	N
55	20240111	150455	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	9820	210	2	2.19	535879320	54797	136.58	9630	9940	9600	12490	6730	9610	9779.36	12.87	0	11289	9756	9682	9606	9532	9456	9645	9495	105	2880	500	6910	10	1	21000000	2062	7.30	0.31	12	0.26	1346.00	32195.00	11800	20230706	-16.78	6840	20230119	43.57	10130	-3.06	20240102	9530	3.04	20240110	11800	-16.78	20230706	6840	43.57	20230119	0.62	N	043370	500	105 억		2703692	N	N	0	N	00	N
56	20240111	140454	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	9840	230	2	2.39	488027750	49934	124.46	9630	9940	9600	12490	6730	9610	9773.46	12.87	0	12820	9756	9682	9606	9532	9456	9645	9495	105	2880	500	6910	10	1	21000000	2066	7.31	0.31	12	0.24	1346.00	32195.00	11800	20230706	-16.61	6840	20230119	43.86	10130	-2.86	20240102	9530	3.25	20240110	11800	-16.61	20230706	6840	43.86	20230119	0.62	N	043370	500	105 억		2703692	N	N	0	N	00	N
57	20240111	130451	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	9810	200	2	2.08	447933360	45854	114.29	9630	9940	9600	12490	6730	9610	9768.69	12.87	0	12858	9756	9682	9606	9532	9456	9645	9495	105	2880	500	6910	10	1	21000000	2060	7.29	0.30	12	0.22	1346.00	32195.00	11800	20230706	-16.86	6840	20230119	43.42	10130	-3.16	20240102	9530	2.94	20240110	11800	-16.86	20230706	6840	43.42	20230119	0.62	N	043370	500	105 억		2703692	N	N	0	N	00	N
58	20240111	120452	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	9790	180	2	1.87	393498940	40296	100.44	9630	9940	9600	12490	6730	9610	9765.21	12.87	0	9380	9756	9682	9606	9532	9456	9645	9495	105	2880	500	6910	10	1	21000000	2056	7.27	0.30	12	0.19	1346.00	32195.00	11800	20230706	-17.03	6840	20230119	43.13	10130	-3.36	20240102	9530	2.73	20240110	11800	-17.03	20230706	6840	43.13	20230119	0.62	N	043370	500	105 억		2703692	N	N	0	N	00	N
59	20240111	110455	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	9790	180	2	1.87	343171730	35146	87.60	9630	9940	9600	12490	6730	9610	9764.18	12.87	0	8857	9756	9682	9606	9532	9456	9645	9495	105	2880	500	6910	10	1	21000000	2056	7.27	0.30	12	0.17	1346.00	32195.00	11800	20230706	-17.03	6840	20230119	43.13	10130	-3.36	20240102	9530	2.73	20240110	11800	-17.03	20230706	6840	43.13	20230119	0.62	N	043370	500	105 억		2703692	N	N	0	N	00	N
60	20240111	100454	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	9790	180	2	1.87	146796510	15137	37.73	9630	9810	9600	12490	6730	9610	9697.86	12.87	0	7335	9756	9682	9606	9532	9456	9645	9495	105	2880	500	6910	10	1	21000000	2056	7.27	0.30	12	0.07	1346.00	32195.00	11800	20230706	-17.03	6840	20230119	43.13	10130	-3.36	20240102	9530	2.73	20240110	11800	-17.03	20230706	6840	43.13	20230119	0.62	N	043370	500	105 억		2703692	N	N	0	N	00	N
61	20240111	090452	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	9610	0	3	0.00	12703300	1322	3.30	9630	9630	9600	12490	6730	9610	9609.15	12.87	0	53	9756	9682	9606	9532	9456	9645	9495	105	2880	500	6910	10	1	21000000	2018	7.14	0.30	12	0.01	1346.00	32195.00	11800	20230706	-18.56	6840	20230119	40.50	10130	-5.13	20240102	9530	0.84	20240110	11800	-18.56	20230706	6840	40.50	20230119	0.62	N	043370	500	105 억		2703692	N	N	0	N	00	N
62	20240110	160451	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	9610	10	2	0.10	385325020	40086	96.66	9640	9680	9530	12480	6720	9600	9612.47	12.85	0	1354	9826	9712	9646	9532	9466	9680	9500	105	2880	500	6910	10	1	21000000	2018	7.14	0.30	12	0.19	1346.00	32195.00	11800	20230706	-18.56	6720	20230104	43.01	10130	-5.13	20240102	9530	0.84	20240110	11800	-18.56	20230706	6840	40.50	20230119	0.63	N	043370	500	105 억		2699520	N	N	0	N	00	N
63	20240110	150452	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	9630	30	2	0.31	371393130	38637	93.17	9640	9680	9530	12480	6720	9600	9612.37	12.85	0	1898	9826	9712	9646	9532	9466	9680	9500	105	2880	500	6910	10	1	21000000	2022	7.15	0.30	12	0.18	1346.00	32195.00	11800	20230706	-18.39	6720	20230104	43.30	10130	-4.94	20240102	9530	1.05	20240110	11800	-18.39	20230706	6840	40.79	20230119	0.63	N	043370	500	105 억		2699520	N	N	0	N	00	N
64	20240110	140453	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	9660	60	2	0.62	291466720	30341	73.16	9640	9680	9530	12480	6720	9600	9606.36	12.85	0	1750	9826	9712	9646	9532	9466	9680	9500	105	2880	500	6910	10	1	21000000	2029	7.18	0.30	12	0.14	1346.00	32195.00	11800	20230706	-18.14	6720	20230104	43.75	10130	-4.64	20240102	9530	1.36	20240110	11800	-18.14	20230706	6840	41.23	20230119	0.63	N	043370	500	105 억		2699520	N	N	0	N	00	N
65	20240110	130452	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	9630	30	2	0.31	268994190	28012	67.55	9640	9680	9530	12480	6720	9600	9602.82	12.85	0	2928	9826	9712	9646	9532	9466	9680	9500	105	2880	500	6910	10	1	21000000	2022	7.15	0.30	12	0.13	1346.00	32195.00	11800	20230706	-18.39	6720	20230104	43.30	10130	-4.94	20240102	9530	1.05	20240110	11800	-18.39	20230706	6840	40.79	20230119	0.63	N	043370	500	105 억		2699520	N	N	0	N	00	N
66	20240110	120453	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	9650	50	2	0.52	209238070	21803	52.57	9640	9680	9530	12480	6720	9600	9596.76	12.85	0	2306	9826	9712	9646	9532	9466	9680	9500	105	2880	500	6910	10	1	21000000	2027	7.17	0.30	12	0.10	1346.00	32195.00	11800	20230706	-18.22	6720	20230104	43.60	10130	-4.74	20240102	9530	1.26	20240110	11800	-18.22	20230706	6840	41.08	20230119	0.63	N	043370	500	105 억		2699520	N	N	0	N	00	N
67	20240110	110452	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	9550	-50	5	-0.52	163426780	17036	41.08	9640	9680	9530	12480	6720	9600	9593.03	12.85	0	1695	9826	9712	9646	9532	9466	9680	9500	105	2880	500	6910	10	1	21000000	2006	7.10	0.30	12	0.08	1346.00	32195.00	11800	20230706	-19.07	6720	20230104	42.11	10130	-5.73	20240102	9530	0.21	20240110	11800	-19.07	20230706	6840	39.62	20230119	0.63	N	043370	500	105 억		2699520	N	N	0	N	00	N
68	20240110	100451	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	9600	0	3	0.00	86480880	8986	21.67	9640	9680	9590	12480	6720	9600	9623.96	12.85	0	2152	9826	9712	9646	9532	9466	9680	9500	105	2880	500	6910	10	1	21000000	2016	7.13	0.30	12	0.04	1346.00	32195.00	11800	20230706	-18.64	6720	20230104	42.86	10130	-5.23	20240102	9570	0.31	20240108	11800	-18.64	20230706	6840	40.35	20230119	0.63	N	043370	500	105 억		2699520	N	N	0	N	00	N
69	20240110	090451	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	9640	40	2	0.42	2454450	255	0.61	9640	9640	9610	12480	6720	9600	9625.29	12.85	0	-112	9826	9712	9646	9532	9466	9680	9500	105	2880	500	6910	10	1	21000000	2024	7.16	0.30	12	0.00	1346.00	32195.00	11800	20230706	-18.31	6720	20230104	43.45	10130	-4.84	20240102	9570	0.73	20240108	11800	-18.31	20230706	6840	40.94	20230119	0.63	N	043370	500	105 억		2699520	N	N	0	N	00	N
70	20240109	160450	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	9600	-70	5	-0.72	400334500	41430	96.81	9670	9760	9580	12570	6770	9670	9663.10	12.88	0	-6801	9923	9796	9683	9556	9443	9740	9500	105	2900	500	6960	10	1	21000000	2016	7.13	0.30	12	0.20	1346.00	32195.00	11800	20230706	-18.64	6640	20230103	44.58	10130	-5.23	20240102	9570	0.31	20240108	11800	-18.64	20230706	6840	40.35	20230119	0.62	N	043370	500	105 억		2705652	N	N	0	N	00	N
71	20240109	150451	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	9610	-60	5	-0.62	387658560	40109	93.73	9670	9760	9580	12570	6770	9670	9665.13	12.88	0	-6217	9923	9796	9683	9556	9443	9740	9500	105	2900	500	6960	10	1	21000000	2018	7.14	0.30	12	0.19	1346.00	32195.00	11800	20230706	-18.56	6640	20230103	44.73	10130	-5.13	20240102	9570	0.42	20240108	11800	-18.56	20230706	6840	40.50	20230119	0.62	N	043370	500	105 억		2705652	N	N	0	N	00	N
72	20240109	140450	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	9630	-40	5	-0.41	351295370	36331	84.90	9670	9760	9580	12570	6770	9670	9669.30	12.88	0	-3771	9923	9796	9683	9556	9443	9740	9500	105	2900	500	6960	10	1	21000000	2022	7.15	0.30	12	0.17	1346.00	32195.00	11800	20230706	-18.39	6640	20230103	45.03	10130	-4.94	20240102	9570	0.63	20240108	11800	-18.39	20230706	6840	40.79	20230119	0.62	N	043370	500	105 억		2705652	N	N	0	N	00	N
73	20240109	130450	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	9640	-30	5	-0.31	260938510	26928	62.93	9670	9760	9630	12570	6770	9670	9690.23	12.88	0	-1561	9923	9796	9683	9556	9443	9740	9500	105	2900	500	6960	10	1	21000000	2024	7.16	0.30	12	0.13	1346.00	32195.00	11800	20230706	-18.31	6640	20230103	45.18	10130	-4.84	20240102	9570	0.73	20240108	11800	-18.31	20230706	6840	40.94	20230119	0.62	N	043370	500	105 억		2705652	N	N	0	N	00	N
74	20240109	120454	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	9650	-20	5	-0.21	228036520	23517	54.96	9670	9760	9650	12570	6770	9670	9696.67	12.88	0	-263	9923	9796	9683	9556	9443	9740	9500	105	2900	500	6960	10	1	21000000	2027	7.17	0.30	12	0.11	1346.00	32195.00	11800	20230706	-18.22	6640	20230103	45.33	10130	-4.74	20240102	9570	0.84	20240108	11800	-18.22	20230706	6840	41.08	20230119	0.62	N	043370	500	105 억		2705652	N	N	0	N	00	N
75	20240109	110451	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	9680	10	2	0.10	179020520	18451	43.12	9670	9760	9650	12570	6770	9670	9702.49	12.88	0	1858	9923	9796	9683	9556	9443	9740	9500	105	2900	500	6960	10	1	21000000	2033	7.19	0.30	12	0.09	1346.00	32195.00	11800	20230706	-17.97	6640	20230103	45.78	10130	-4.44	20240102	9570	1.15	20240108	11800	-17.97	20230706	6840	41.52	20230119	0.62	N	043370	500	105 억		2705652	N	N	0	N	00	N
76	20240109	100451	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	9760	90	2	0.93	121291350	12505	29.22	9670	9760	9670	12570	6770	9670	9699.43	12.88	0	3258	9923	9796	9683	9556	9443	9740	9500	105	2900	500	6960	10	1	21000000	2050	7.25	0.30	12	0.06	1346.00	32195.00	11800	20230706	-17.29	6640	20230103	46.99	10130	-3.65	20240102	9570	1.99	20240108	11800	-17.29	20230706	6840	42.69	20230119	0.62	N	043370	500	105 억		2705652	N	N	0	N	00	N
77	20240109	090450	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	9720	50	2	0.52	8113700	837	1.96	9670	9720	9670	12570	6770	9670	9693.82	12.88	0	41	9923	9796	9683	9556	9443	9740	9500	105	2900	500	6960	10	1	21000000	2041	7.22	0.30	12	0.00	1346.00	32195.00	11800	20230706	-17.63	6640	20230103	46.39	10130	-4.05	20240102	9570	1.57	20240108	11800	-17.63	20230706	6840	42.11	20230119	0.62	N	043370	500	105 억		2705652	N	N	0	N	00	N
78	20240108	160450	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	9670	10	2	0.10	413889560	42777	113.64	9690	9810	9570	12550	6770	9660	9675.52	12.89	-1397	-2517	9993	9826	9723	9556	9453	9775	9505	105	2890	500	6950	10	1	21000000	2031	7.18	0.30	12	0.20	1346.00	32195.00	11800	20230706	-18.05	6640	20230103	45.63	10130	-4.54	20240102	9570	1.04	20240108	11800	-18.05	20230706	6840	41.37	20230119	0.64	N	043370	500	105 억		2706186	N	N	0	N	00	N
79	20240108	150451	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	9580	-80	5	-0.83	403508190	41698	110.78	9690	9810	9580	12550	6770	9660	9676.92	12.89	-1397	-2000	9993	9826	9723	9556	9453	9775	9505	105	2890	500	6950	10	1	21000000	2012	7.12	0.30	12	0.20	1346.00	32195.00	11800	20230706	-18.81	6640	20230103	44.28	10130	-5.43	20240102	9580	0.00	20240108	11800	-18.81	20230706	6840	40.06	20230119	0.64	N	043370	500	105 억		2706186	N	N	0	N	00	N
80	20240108	140450	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	9620	-40	5	-0.41	362482820	37429	99.43	9690	9810	9590	12550	6770	9660	9684.54	12.89	-1397	-575	9993	9826	9723	9556	9453	9775	9505	105	2890	500	6950	10	1	21000000	2020	7.15	0.30	12	0.18	1346.00	32195.00	11800	20230706	-18.47	6640	20230103	44.88	10130	-5.03	20240102	9590	0.31	20240108	11800	-18.47	20230706	6840	40.64	20230119	0.64	N	043370	500	105 억		2706186	N	N	0	N	00	N
81	20240108	130449	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	9660	0	3	0.00	295078490	30428	80.84	9690	9810	9610	12550	6770	9660	9697.60	12.89	-1397	1750	9993	9826	9723	9556	9453	9775	9505	105	2890	500	6950	10	1	21000000	2029	7.18	0.30	12	0.14	1346.00	32195.00	11800	20230706	-18.14	6640	20230103	45.48	10130	-4.64	20240102	9610	0.52	20240108	11800	-18.14	20230706	6840	41.23	20230119	0.64	N	043370	500	105 억		2706186	N	N	0	N	00	N
82	20240108	120451	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	9690	30	2	0.31	241053470	24844	66.00	9690	9810	9610	12550	6770	9660	9702.68	12.89	-1397	4635	9993	9826	9723	9556	9453	9775	9505	105	2890	500	6950	10	1	21000000	2035	7.20	0.30	12	0.12	1346.00	32195.00	11800	20230706	-17.88	6640	20230103	45.93	10130	-4.34	20240102	9610	0.83	20240108	11800	-17.88	20230706	6840	41.67	20230119	0.64	N	043370	500	105 억		2706186	N	N	0	N	00	N
83	20240108	110451	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	9690	30	2	0.31	186413570	19224	51.07	9690	9810	9610	12550	6770	9660	9696.92	12.89	-1397	5558	9993	9826	9723	9556	9453	9775	9505	105	2890	500	6950	10	1	21000000	2035	7.20	0.30	12	0.09	1346.00	32195.00	11800	20230706	-17.88	6640	20230103	45.93	10130	-4.34	20240102	9610	0.83	20240108	11800	-17.88	20230706	6840	41.67	20230119	0.64	N	043370	500	105 억		2706186	N	N	0	N	00	N
84	20240108	100452	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	9720	60	2	0.62	127705320	13159	34.96	9690	9810	9610	12550	6770	9660	9704.79	12.89	-1397	6026	9993	9826	9723	9556	9453	9775	9505	105	2890	500	6950	10	1	21000000	2041	7.22	0.30	12	0.06	1346.00	32195.00	11800	20230706	-17.63	6640	20230103	46.39	10130	-4.05	20240102	9610	1.14	20240108	11800	-17.63	20230706	6840	42.11	20230119	0.64	N	043370	500	105 억		2706186	N	N	0	N	00	N
85	20240108	090450	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	9670	10	2	0.10	6949920	718	1.91	9690	9690	9640	12550	6770	9660	9679.55	12.89	-1397	-309	9993	9826	9723	9556	9453	9775	9505	105	2890	500	6950	10	1	21000000	2031	7.18	0.30	12	0.00	1346.00	32195.00	11800	20230706	-18.05	6640	20230103	45.63	10130	-4.54	20240102	9620	0.52	20240105	11800	-18.05	20230706	6840	41.37	20230119	0.64	N	043370	500	105 억		2706186	N	N	0	N	00	N
86	20240105	160450	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	9660	-170	5	-1.73	365605840	37401	129.94	9800	9890	9620	12770	6890	9830	9775.15	12.96	-350	-16182	9970	9900	9820	9750	9670	9860	9710	105	2940	500	7070	10	1	21000000	2029	7.18	0.30	12	0.18	1346.00	32195.00	11800	20230706	-18.14	6640	20230103	45.48	10130	-4.64	20240102	9620	0.42	20240105	11800	-18.14	20230706	6840	41.23	20230119	0.63	N	043370	500	105 억		2720784	N	N	0	N	00	N
87	20240105	150451	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	9630	-200	5	-2.03	353662040	36161	125.63	9800	9890	9620	12770	6890	9830	9780.07	12.96	-350	-15561	9970	9900	9820	9750	9670	9860	9710	105	2940	500	7070	10	1	21000000	2022	7.15	0.30	12	0.17	1346.00	32195.00	11800	20230706	-18.39	6640	20230103	45.03	10130	-4.94	20240102	9620	0.10	20240105	11800	-18.39	20230706	6840	40.79	20230119	0.63	N	043370	500	105 억		2720784	N	N	0	N	00	N
88	20240105	140448	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	9670	-160	5	-1.63	299345480	30529	106.07	9800	9890	9670	12770	6890	9830	9805.20	12.96	-350	-13074	9970	9900	9820	9750	9670	9860	9710	105	2940	500	7070	10	1	21000000	2031	7.18	0.30	12	0.15	1346.00	32195.00	11800	20230706	-18.05	6640	20230103	45.63	10130	-4.54	20240102	9670	0.00	20240105	11800	-18.05	20230706	6840	41.37	20230119	0.63	N	043370	500	105 억		2720784	N	N	0	N	00	N
89	20240105	130449	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	9790	-40	5	-0.41	235110190	23920	83.10	9800	9890	9790	12770	6890	9830	9829.02	12.96	-350	-8640	9970	9900	9820	9750	9670	9860	9710	105	2940	500	7070	10	1	21000000	2056	7.27	0.30	12	0.11	1346.00	32195.00	11800	20230706	-17.03	6640	20230103	47.44	10130	-3.36	20240102	9740	0.51	20240104	11800	-17.03	20230706	6840	43.13	20230119	0.63	N	043370	500	105 억		2720784	N	N	0	N	00	N
90	20240105	120450	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	9840	10	2	0.10	118729180	12071	41.94	9800	9890	9790	12770	6890	9830	9835.95	12.96	-350	-1136	9970	9900	9820	9750	9670	9860	9710	105	2940	500	7070	10	1	21000000	2066	7.31	0.31	12	0.06	1346.00	32195.00	11800	20230706	-16.61	6640	20230103	48.19	10130	-2.86	20240102	9740	1.03	20240104	11800	-16.61	20230706	6840	43.86	20230119	0.63	N	043370	500	105 억		2720784	N	N	0	N	00	N
91	20240105	110448	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	9860	30	2	0.31	92635250	9421	32.73	9800	9890	9790	12770	6890	9830	9832.88	12.96	-350	-637	9970	9900	9820	9750	9670	9860	9710	105	2940	500	7070	10	1	21000000	2071	7.33	0.31	12	0.04	1346.00	32195.00	11800	20230706	-16.44	6640	20230103	48.49	10130	-2.67	20240102	9740	1.23	20240104	11800	-16.44	20230706	6840	44.15	20230119	0.63	N	043370	500	105 억		2720784	N	N	0	N	00	N
92	20240105	100451	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	9810	-20	5	-0.20	40528510	4130	14.35	9800	9830	9790	12770	6890	9830	9812.78	12.96	-350	-335	9970	9900	9820	9750	9670	9860	9710	105	2940	500	7070	10	1	21000000	2060	7.29	0.30	12	0.02	1346.00	32195.00	11800	20230706	-16.86	6640	20230103	47.74	10130	-3.16	20240102	9740	0.72	20240104	11800	-16.86	20230706	6840	43.42	20230119	0.63	N	043370	500	105 억		2720784	N	N	0	N	00	N
93	20240105	090448	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	9830	0	3	0.00	2120190	216	0.75	9800	9830	9800	12770	6890	9830	9803.36	12.96	-350	-1	9970	9900	9820	9750	9670	9860	9710	105	2940	500	7070	10	1	21000000	2064	7.30	0.31	12	0.00	1346.00	32195.00	11800	20230706	-16.69	6640	20230103	48.04	10130	-2.96	20240102	9740	0.92	20240104	11800	-16.69	20230706	6840	43.71	20230119	0.63	N	043370	500	105 억		2720784	N	N	0	N	00	N
94	20240104	160447	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	9830	-30	5	-0.30	282534160	28773	61.92	9860	9890	9740	12810	6910	9860	9819.41	12.98	-2064	-5144	10173	10016	9933	9776	9693	9975	9735	105	2950	500	7090	10	1	21000000	2064	7.30	0.31	12	0.14	1346.00	32195.00	11800	20230706	-16.69	6640	20230103	48.04	10130	-2.96	20240102	9740	0.92	20240104	11800	-16.69	20230706	6720	46.28	20230104	0.64	N	043370	500	105 억		2726275	N	N	0	N	00	N
95	20240104	150447	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	9830	-30	5	-0.30	260745840	26558	57.15	9860	9890	9740	12810	6910	9860	9817.98	12.98	-2064	-4978	10173	10016	9933	9776	9693	9975	9735	105	2950	500	7090	10	1	21000000	2064	7.30	0.31	12	0.13	1346.00	32195.00	11800	20230706	-16.69	6640	20230103	48.04	10130	-2.96	20240102	9740	0.92	20240104	11800	-16.69	20230706	6720	46.28	20230104	0.64	N	043370	500	105 억		2726275	N	N	0	N	00	N
96	20240104	140448	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	9820	-40	5	-0.41	239363040	24384	52.48	9860	9890	9740	12810	6910	9860	9816.40	12.98	-2064	-4407	10173	10016	9933	9776	9693	9975	9735	105	2950	500	7090	10	1	21000000	2062	7.30	0.31	12	0.12	1346.00	32195.00	11800	20230706	-16.78	6640	20230103	47.89	10130	-3.06	20240102	9740	0.82	20240104	11800	-16.78	20230706	6720	46.13	20230104	0.64	N	043370	500	105 억		2726275	N	N	0	N	00	N
97	20240104	130448	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	9780	-80	5	-0.81	234275600	23865	51.36	9860	9890	9740	12810	6910	9860	9816.70	12.98	-2064	-4431	10173	10016	9933	9776	9693	9975	9735	105	2950	500	7090	10	1	21000000	2054	7.27	0.30	12	0.11	1346.00	32195.00	11800	20230706	-17.12	6640	20230103	47.29	10130	-3.46	20240102	9740	0.41	20240104	11800	-17.12	20230706	6720	45.54	20230104	0.64	N	043370	500	105 억		2726275	N	N	0	N	00	N
98	20240104	120447	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	9770	-90	5	-0.91	203462320	20717	44.58	9860	9890	9740	12810	6910	9860	9821.03	12.98	-2064	-4924	10173	10016	9933	9776	9693	9975	9735	105	2950	500	7090	10	1	21000000	2052	7.26	0.30	12	0.10	1346.00	32195.00	11800	20230706	-17.20	6640	20230103	47.14	10130	-3.55	20240102	9740	0.31	20240104	11800	-17.20	20230706	6720	45.39	20230104	0.64	N	043370	500	105 억		2726275	N	N	0	N	00	N
99	20240104	110447	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	9810	-50	5	-0.51	142076440	14446	31.09	9860	9890	9740	12810	6910	9860	9835.00	12.98	-2064	-4712	10173	10016	9933	9776	9693	9975	9735	105	2950	500	7090	10	1	21000000	2060	7.29	0.30	12	0.07	1346.00	32195.00	11800	20230706	-16.86	6640	20230103	47.74	10130	-3.16	20240102	9740	0.72	20240104	11800	-16.86	20230706	6720	45.98	20230104	0.64	N	043370	500	105 억		2726275	N	N	0	N	00	N
100	20240104	100447	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	9850	-10	5	-0.10	60140300	6129	13.19	9860	9880	9740	12810	6910	9860	9812.42	12.98	-2064	-1394	10173	10016	9933	9776	9693	9975	9735	105	2950	500	7090	10	1	21000000	2069	7.32	0.31	12	0.03	1346.00	32195.00	11800	20230706	-16.53	6640	20230103	48.34	10130	-2.76	20240102	9740	1.13	20240104	11800	-16.53	20230706	6720	46.58	20230104	0.64	N	043370	500	105 억		2726275	N	N	0	N	00	N
101	20240104	090449	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	9800	-60	5	-0.61	5709840	582	1.25	9860	9860	9780	12810	6910	9860	9810.72	12.98	-2064	-201	10173	10016	9933	9776	9693	9975	9735	105	2950	500	7090	10	1	21000000	2058	7.28	0.30	12	0.00	1346.00	32195.00	11800	20230706	-16.95	6640	20230103	47.59	10130	-3.26	20240102	9780	0.20	20240104	11800	-16.95	20230706	6720	45.83	20230104	0.64	N	043370	500	105 억		2726275	N	N	0	N	00	N
102	20240103	160446	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	9860	-230	5	-2.28	460700240	46453	89.43	10090	10090	9850	13110	7070	10090	9917.62	13.00	-2000	-1071	10296	10192	10026	9922	9756	10245	9975	105	3020	500	7260	10	1	21000000	2071	7.33	0.31	12	0.22	1346.00	32195.00	11800	20230706	-16.44	6640	20230103	48.49	10130	-2.67	20240102	9850	0.10	20240103	11800	-16.44	20230706	6640	48.49	20230103	0.64	N	043370	500	105 억		2729401	N	N	0	N	00	N
103	20240103	150446	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	9890	-200	5	-1.98	400360050	40342	77.66	10090	10090	9850	13110	7070	10090	9924.15	13.00	-2000	558	10296	10192	10026	9922	9756	10245	9975	105	3020	500	7260	10	1	21000000	2077	7.35	0.31	12	0.19	1346.00	32195.00	11800	20230706	-16.19	6640	20230103	48.95	10130	-2.37	20240102	9850	0.41	20240103	11800	-16.19	20230706	6640	48.95	20230103	0.64	N	043370	500	105 억		2729401	N	N	0	N	00	N
104	20240103	140444	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	9880	-210	5	-2.08	370918670	37363	71.93	10090	10090	9850	13110	7070	10090	9927.43	13.00	-2000	171	10296	10192	10026	9922	9756	10245	9975	105	3020	500	7260	10	1	21000000	2075	7.34	0.31	12	0.18	1346.00	32195.00	11800	20230706	-16.27	6640	20230103	48.80	10130	-2.47	20240102	9850	0.30	20240103	11800	-16.27	20230706	6640	48.80	20230103	0.64	N	043370	500	105 억		2729401	N	N	0	N	00	N
105	20240103	130445	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	9910	-180	5	-1.78	262791040	26433	50.89	10090	10090	9870	13110	7070	10090	9941.78	13.00	-2000	-125	10296	10192	10026	9922	9756	10245	9975	105	3020	500	7260	10	1	21000000	2081	7.36	0.31	12	0.13	1346.00	32195.00	11800	20230706	-16.02	6640	20230103	49.25	10130	-2.17	20240102	9860	0.51	20240102	11800	-16.02	20230706	6640	49.25	20230103	0.64	N	043370	500	105 억		2729401	N	N	0	N	00	N
106	20240103	120448	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	9900	-190	5	-1.88	236537920	23783	45.79	10090	10090	9870	13110	7070	10090	9945.67	13.00	-2000	-544	10296	10192	10026	9922	9756	10245	9975	105	3020	500	7260	10	1	21000000	2079	7.36	0.31	12	0.11	1346.00	32195.00	11800	20230706	-16.10	6640	20230103	49.10	10130	-2.27	20240102	9860	0.41	20240102	11800	-16.10	20230706	6640	49.10	20230103	0.64	N	043370	500	105 억		2729401	N	N	0	N	00	N
107	20240103	110445	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	9900	-190	5	-1.88	186568380	18747	36.09	10090	10090	9870	13110	7070	10090	9951.91	13.00	-2000	-983	10296	10192	10026	9922	9756	10245	9975	105	3020	500	7260	10	1	21000000	2079	7.36	0.31	12	0.09	1346.00	32195.00	11800	20230706	-16.10	6640	20230103	49.10	10130	-2.27	20240102	9860	0.41	20240102	11800	-16.10	20230706	6640	49.10	20230103	0.64	N	043370	500	105 억		2729401	N	N	0	N	00	N
108	20240103	100444	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	9960	-130	5	-1.29	95987940	9604	18.49	10090	10090	9950	13110	7070	10090	9994.58	13.00	-2000	-2149	10296	10192	10026	9922	9756	10245	9975	105	3020	500	7260	10	1	21000000	2092	7.40	0.31	12	0.05	1346.00	32195.00	11800	20230706	-15.59	6640	20230103	50.00	10130	-1.68	20240102	9860	1.01	20240102	11800	-15.59	20230706	6640	50.00	20230103	0.64	N	043370	500	105 억		2729401	N	N	0	N	00	N
109	20240103	090444	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	9970	-120	5	-1.19	20066490	2005	3.86	10090	10090	9960	13110	7070	10090	10008.22	13.00	-2000	-1281	10296	10192	10026	9922	9756	10245	9975	105	3020	500	7260	10	1	21000000	2094	7.41	0.31	12	0.01	1346.00	32195.00	11800	20230706	-15.51	6640	20230103	50.15	10130	-1.58	20240102	9860	1.12	20240102	11800	-15.51	20230706	6640	50.15	20230103	0.64	N	043370	500	105 억		2729401	N	N	0	N	00	N
110	20240102	160445	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10090	140	2	1.41	508808740	50858	85.34	9920	10130	9860	12930	6970	9950	10003.00	12.94	0	4785	10250	10100	9930	9780	9610	10175	9855	105	2980	500	7160	10	1	21000000	2119	7.50	0.31	12	0.24	1346.00	32195.00	11800	20230706	-14.49	6640	20230103	51.96	10130	-0.39	20240102	9860	2.33	20240102	11800	-14.49	20230706	6640	51.96	20230103	0.65	N	043370	500	105 억		2718418	N	N	0	N	00	N
111	20240102	150444	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10080	130	2	1.31	478546460	47858	80.31	9920	10130	9860	12930	6970	9950	9999.30	12.94	0	3765	10250	10100	9930	9780	9610	10175	9855	105	2980	500	7160	10	1	21000000	2117	7.49	0.31	12	0.23	1346.00	32195.00	11800	20230706	-14.58	6640	20230103	51.81	10130	-0.49	20240102	9860	2.23	20240102	11800	-14.58	20230706	6640	51.81	20230103	0.65	N	043370	500	105 억		2718418	N	N	0	N	00	N
112	20240102	140445	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10070	120	2	1.21	374131030	37499	62.93	9920	10110	9860	12930	6970	9950	9977.09	12.94	0	-30	10250	10100	9930	9780	9610	10175	9855	105	2980	500	7160	10	1	21000000	2115	7.48	0.31	12	0.18	1346.00	32195.00	11800	20230706	-14.66	6640	20230103	51.66	10110	-0.40	20240102	9860	2.13	20240102	11800	-14.66	20230706	6640	51.66	20230103	0.65	N	043370	500	105 억		2718418	N	N	0	N	00	N
113	20240102	130442	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10030	80	2	0.80	276919570	27842	46.72	9920	10050	9860	12930	6970	9950	9946.11	12.94	0	-1811	10250	10100	9930	9780	9610	10175	9855	105	2980	500	7160	10	1	21000000	2106	7.45	0.31	12	0.13	1346.00	32195.00	11800	20230706	-15.00	6640	20230103	51.05	10050	-0.20	20240102	9860	1.72	20240102	11800	-15.00	20230706	6640	51.05	20230103	0.65	N	043370	500	105 억		2718418	N	N	0	N	00	N
114	20240102	120443	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	9960	10	2	0.10	207452620	20901	35.07	9920	10000	9860	12930	6970	9950	9925.49	12.94	0	-1867	10250	10100	9930	9780	9610	10175	9855	105	2980	500	7160	10	1	21000000	2092	7.40	0.31	12	0.10	1346.00	32195.00	11800	20230706	-15.59	6640	20230103	50.00	10000	-0.40	20240102	9860	1.01	20240102	11800	-15.59	20230706	6640	50.00	20230103	0.65	N	043370	500	105 억		2718418	N	N	0	N	00	N
115	20240102	110442	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	9910	-40	5	-0.40	102780240	10380	17.42	9920	9950	9860	12930	6970	9950	9901.76	12.94	0	-5380	10250	10100	9930	9780	9610	10175	9855	105	2980	500	7160	10	1	21000000	2081	7.36	0.31	12	0.05	1346.00	32195.00	11800	20230706	-16.02	6640	20230103	49.25	9950	-0.40	20240102	9860	0.51	20240102	11800	-16.02	20230706	6640	49.25	20230103	0.65	N	043370	500	105 억		2718418	N	N	0	N	00	N
116	20240102	100437	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	9930	-20	5	-0.20	11874490	1198	2.01	9920	9940	9880	12930	6970	9950	9911.93	12.94	0	-559	10250	10100	9930	9780	9610	10175	9855	105	2980	500	7160	10	1	21000000	2085	7.38	0.31	12	0.01	1346.00	32195.00	11800	20230706	-15.85	6640	20230103	49.55	9940	-0.10	20240102	9880	0.51	20240102	11800	-15.85	20230706	6640	49.55	20230103	0.65	N	043370	500	105 억		2718418	N	N	0	N	00	N
117	20240102	090432	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	9950	0	3	0.00	0	0	0.00	0	0	0	12930	6970	9950	0.00	12.94	0	0	10250	10100	9930	9780	9610	10175	9855	105	2980	500	7160	10	1	21000000	2090	7.39	0.31	12	0.00	1346.00	32195.00	11800	20230706	-15.68	6640	20230103	49.85	0	0.00	0	0	0.00	0	11800	-15.68	20230706	6640	49.85	20230103	0.65	N	043370	500	105 억		2718418	N	N	0	N	00	N