KissMeData/108380/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	120805	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11310	10	2	0.09	8129930	721	5.00	11300	11350	11240	14690	7910	11300	11275.91	0.49	0	-11	11680	11490	11310	11120	10940	11585	11215	48	3390	500	7910	10	1	9567333	1082	-14.43	0.49	12	0.01	-784.00	23112.00	14000	20230717	-19.21	10110	20230323	11.87	11950	-5.36	20240103	10730	5.41	20240117	14000	-19.21	20230717	10110	11.87	20230323	1.42	N	108380	500	47 억		47121	N	N	0	N	00	N
3	20240123	110802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11290	-10	5	-0.09	8016820	711	4.93	11300	11350	11240	14690	7910	11300	11275.41	0.49	0	-11	11680	11490	11310	11120	10940	11585	11215	48	3390	500	7910	10	1	9567333	1080	-14.40	0.49	12	0.01	-784.00	23112.00	14000	20230717	-19.36	10110	20230323	11.67	11950	-5.52	20240103	10730	5.22	20240117	14000	-19.36	20230717	10110	11.67	20230323	1.42	N	108380	500	47 억		47121	N	N	0	N	00	N
4	20240123	100802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11300	0	3	0.00	2588420	229	1.59	11300	11350	11300	14690	7910	11300	11303.14	0.49	0	-32	11680	11490	11310	11120	10940	11585	11215	48	3390	500	7910	10	1	9567333	1081	-14.41	0.49	12	0.00	-784.00	23112.00	14000	20230717	-19.29	10110	20230323	11.77	11950	-5.44	20240103	10730	5.31	20240117	14000	-19.29	20230717	10110	11.77	20230323	1.42	N	108380	500	47 억		47121	N	N	0	N	00	N
5	20240123	090803	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11300	0	3	0.00	463300	41	0.28	11300	11300	11300	14690	7910	11300	11300.00	0.49	0	-21	11680	11490	11310	11120	10940	11585	11215	48	3390	500	7910	10	1	9567333	1081	-14.41	0.49	12	0.00	-784.00	23112.00	14000	20230717	-19.29	10110	20230323	11.77	11950	-5.44	20240103	10730	5.31	20240117	14000	-19.29	20230717	10110	11.77	20230323	1.42	N	108380	500	47 억		47121	N	N	0	N	00	N
6	20240119	160757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11140	170	2	1.55	99814680	8942	143.69	11200	11200	11060	14260	7680	10970	11162.47	0.48	0	1193	11256	11112	10996	10852	10736	11055	10795	48	3290	500	7670	10	1	9567333	1066	-14.21	0.48	12	0.09	-784.00	23112.00	14000	20230717	-20.43	10110	20230323	10.19	11950	-6.78	20240103	10730	3.82	20240117	14000	-20.43	20230717	10110	10.19	20230323	1.40	N	108380	500	47 억		46120	N	N	23	N	00	N
7	20240119	150759	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11100	130	2	1.19	99169160	8884	142.76	11200	11200	11060	14260	7680	10970	11162.67	0.48	0	1206	11256	11112	10996	10852	10736	11055	10795	48	3290	500	7670	10	1	9567333	1062	-14.16	0.48	12	0.09	-784.00	23112.00	14000	20230717	-20.71	10110	20230323	9.79	11950	-7.11	20240103	10730	3.45	20240117	14000	-20.71	20230717	10110	9.79	20230323	1.40	N	108380	500	47 억		46120	N	N	23	N	00	N
8	20240119	140758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11190	220	2	2.01	92476840	8282	133.09	11200	11200	11060	14260	7680	10970	11166.00	0.48	0	1301	11256	11112	10996	10852	10736	11055	10795	48	3290	500	7670	10	1	9567333	1071	-14.27	0.48	12	0.09	-784.00	23112.00	14000	20230717	-20.07	10110	20230323	10.68	11950	-6.36	20240103	10730	4.29	20240117	14000	-20.07	20230717	10110	10.68	20230323	1.40	N	108380	500	47 억		46120	N	N	23	N	00	N
9	20240119	130758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11190	220	2	2.01	86622950	7759	124.68	11200	11200	11060	14260	7680	10970	11164.19	0.48	0	1310	11256	11112	10996	10852	10736	11055	10795	48	3290	500	7670	10	1	9567333	1071	-14.27	0.48	12	0.08	-784.00	23112.00	14000	20230717	-20.07	10110	20230323	10.68	11950	-6.36	20240103	10730	4.29	20240117	14000	-20.07	20230717	10110	10.68	20230323	1.40	N	108380	500	47 억		46120	N	N	23	N	00	N
10	20240119	120802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11080	110	2	1.00	81413060	7289	117.13	11200	11200	11060	14260	7680	10970	11169.30	0.48	0	1180	11256	11112	10996	10852	10736	11055	10795	48	3290	500	7670	10	1	9567333	1060	-14.13	0.48	12	0.08	-784.00	23112.00	14000	20230717	-20.86	10110	20230323	9.59	11950	-7.28	20240103	10730	3.26	20240117	14000	-20.86	20230717	10110	9.59	20230323	1.40	N	108380	500	47 억		46120	N	N	23	N	00	N
11	20240119	110800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11110	140	2	1.28	75472400	6753	108.52	11200	11200	11070	14260	7680	10970	11176.13	0.48	0	1332	11256	11112	10996	10852	10736	11055	10795	48	3290	500	7670	10	1	9567333	1063	-14.17	0.48	12	0.07	-784.00	23112.00	14000	20230717	-20.64	10110	20230323	9.89	11950	-7.03	20240103	10730	3.54	20240117	14000	-20.64	20230717	10110	9.89	20230323	1.40	N	108380	500	47 억		46120	N	N	23	N	00	N
12	20240119	100804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11200	230	2	2.10	72852340	6518	104.74	11200	11200	11070	14260	7680	10970	11177.10	0.48	0	1416	11256	11112	10996	10852	10736	11055	10795	48	3290	500	7670	10	1	9567333	1072	-14.29	0.48	12	0.07	-784.00	23112.00	14000	20230717	-20.00	10110	20230323	10.78	11950	-6.28	20240103	10730	4.38	20240117	14000	-20.00	20230717	10110	10.78	20230323	1.40	N	108380	500	47 억		46120	N	N	23	N	00	N
13	20240119	090757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11180	210	2	1.91	38830300	3467	55.71	11200	11200	11180	14260	7680	10970	11199.97	0.48	0	-21	11256	11112	10996	10852	10736	11055	10795	48	3290	500	7670	10	1	9567333	1070	-14.26	0.48	12	0.04	-784.00	23112.00	14000	20230717	-20.14	10110	20230323	10.58	11950	-6.44	20240103	10730	4.19	20240117	14000	-20.14	20230717	10110	10.58	20230323	1.40	N	108380	500	47 억		46120	N	N	23	N	00	N
14	20240118	160756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10970	-130	5	-1.17	68505830	6222	25.04	11080	11140	10880	14430	7770	11100	11010.27	0.49	0	-587	11346	11222	10976	10852	10606	11285	10915	48	3330	500	7770	10	1	9567333	1050	-13.99	0.47	12	0.07	-784.00	23112.00	14000	20230717	-21.64	10110	20230323	8.51	11950	-8.20	20240103	10730	2.24	20240117	14000	-21.64	20230717	10110	8.51	20230323	1.39	N	108380	500	47 억		46707	N	N	23	N	00	N
15	20240118	150757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10900	-200	5	-1.80	58685050	5322	21.42	11080	11140	10900	14430	7770	11100	11026.88	0.49	0	-604	11346	11222	10976	10852	10606	11285	10915	48	3330	500	7770	10	1	9567333	1043	-13.90	0.47	12	0.06	-784.00	23112.00	14000	20230717	-22.14	10110	20230323	7.81	11950	-8.79	20240103	10730	1.58	20240117	14000	-22.14	20230717	10110	7.81	20230323	1.39	N	108380	500	47 억		46707	N	N	942	N	00	N
16	20240118	140757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10990	-110	5	-0.99	47176930	4271	17.19	11080	11140	10960	14430	7770	11100	11045.87	0.49	0	-538	11346	11222	10976	10852	10606	11285	10915	48	3330	500	7770	10	1	9567333	1051	-14.02	0.48	12	0.04	-784.00	23112.00	14000	20230717	-21.50	10110	20230323	8.70	11950	-8.03	20240103	10730	2.42	20240117	14000	-21.50	20230717	10110	8.70	20230323	1.39	N	108380	500	47 억		46707	N	N	942	N	00	N
17	20240118	130756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11000	-100	5	-0.90	42406930	3837	15.44	11080	11140	10960	14430	7770	11100	11052.11	0.49	0	-347	11346	11222	10976	10852	10606	11285	10915	48	3330	500	7770	10	1	9567333	1052	-14.03	0.48	12	0.04	-784.00	23112.00	14000	20230717	-21.43	10110	20230323	8.80	11950	-7.95	20240103	10730	2.52	20240117	14000	-21.43	20230717	10110	8.80	20230323	1.39	N	108380	500	47 억		46707	N	N	942	N	00	N
18	20240118	120758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11030	-70	5	-0.63	37809550	3419	13.76	11080	11140	10960	14430	7770	11100	11058.66	0.49	0	-250	11346	11222	10976	10852	10606	11285	10915	48	3330	500	7770	10	1	9567333	1055	-14.07	0.48	12	0.04	-784.00	23112.00	14000	20230717	-21.21	10110	20230323	9.10	11950	-7.70	20240103	10730	2.80	20240117	14000	-21.21	20230717	10110	9.10	20230323	1.39	N	108380	500	47 억		46707	N	N	942	N	00	N
19	20240118	110759	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11040	-60	5	-0.54	22285350	2011	8.09	11080	11140	11000	14430	7770	11100	11081.73	0.49	0	-99	11346	11222	10976	10852	10606	11285	10915	48	3330	500	7770	10	1	9567333	1056	-14.08	0.48	12	0.02	-784.00	23112.00	14000	20230717	-21.14	10110	20230323	9.20	11950	-7.62	20240103	10730	2.89	20240117	14000	-21.14	20230717	10110	9.20	20230323	1.39	N	108380	500	47 억		46707	N	N	942	N	00	N
20	20240118	100755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11140	40	2	0.36	9029260	814	3.28	11080	11140	11010	14430	7770	11100	11092.46	0.49	0	36	11346	11222	10976	10852	10606	11285	10915	48	3330	500	7770	10	1	9567333	1066	-14.21	0.48	12	0.01	-784.00	23112.00	14000	20230717	-20.43	10110	20230323	10.19	11950	-6.78	20240103	10730	3.82	20240117	14000	-20.43	20230717	10110	10.19	20230323	1.39	N	108380	500	47 억		46707	N	N	942	N	00	N
21	20240118	090755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11080	-20	5	-0.18	11080	1	0.00	11080	11080	11080	14430	7770	11100	11080.00	0.49	0	0	11346	11222	10976	10852	10606	11285	10915	48	3330	500	7770	10	1	9567333	1060	-14.13	0.48	12	0.00	-784.00	23112.00	14000	20230717	-20.86	10110	20230323	9.59	11950	-7.28	20240103	10730	3.26	20240117	14000	-20.86	20230717	10110	9.59	20230323	1.39	N	108380	500	47 억		46707	N	N	942	N	00	N
22	20240117	160754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11100	0	3	0.00	271868740	24845	575.65	11090	11100	10730	14430	7770	11100	10942.59	0.50	0	1314	11493	11296	11153	10956	10813	11225	10885	48	3330	500	7770	10	1	9567333	1062	-14.16	0.48	12	0.26	-784.00	23112.00	14000	20230717	-20.71	10110	20230323	9.79	11950	-7.11	20240103	10730	3.45	20240117	14000	-20.71	20230717	10110	9.79	20230323	1.45	N	108380	500	47 억		47360	N	N	942	N	00	N
23	20240117	150757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10840	-260	5	-2.34	262369430	23983	555.68	11090	11090	10730	14430	7770	11100	10939.81	0.50	0	682	11493	11296	11153	10956	10813	11225	10885	48	3330	500	7770	10	1	9567333	1037	-13.83	0.47	12	0.25	-784.00	23112.00	14000	20230717	-22.57	10110	20230323	7.22	11950	-9.29	20240103	10730	1.03	20240117	14000	-22.57	20230717	10110	7.22	20230323	1.45	N	108380	500	47 억		47360	N	N	7	N	00	N
24	20240117	140755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10850	-250	5	-2.25	244986100	22383	518.61	11090	11090	10730	14430	7770	11100	10945.19	0.50	0	-204	11493	11296	11153	10956	10813	11225	10885	48	3330	500	7770	10	1	9567333	1038	-13.84	0.47	12	0.23	-784.00	23112.00	14000	20230717	-22.50	10110	20230323	7.32	11950	-9.21	20240103	10730	1.12	20240117	14000	-22.50	20230717	10110	7.32	20230323	1.45	N	108380	500	47 억		47360	N	N	7	N	00	N
25	20240117	130755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10830	-270	5	-2.43	232781070	21260	492.59	11090	11090	10730	14430	7770	11100	10949.25	0.50	0	-1043	11493	11296	11153	10956	10813	11225	10885	48	3330	500	7770	10	1	9567333	1036	-13.81	0.47	12	0.22	-784.00	23112.00	14000	20230717	-22.64	10110	20230323	7.12	11950	-9.37	20240103	10730	0.93	20240117	14000	-22.64	20230717	10110	7.12	20230323	1.45	N	108380	500	47 억		47360	N	N	7	N	00	N
26	20240117	120756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10830	-270	5	-2.43	228373780	20853	483.16	11090	11090	10730	14430	7770	11100	10951.60	0.50	0	-945	11493	11296	11153	10956	10813	11225	10885	48	3330	500	7770	10	1	9567333	1036	-13.81	0.47	12	0.22	-784.00	23112.00	14000	20230717	-22.64	10110	20230323	7.12	11950	-9.37	20240103	10730	0.93	20240117	14000	-22.64	20230717	10110	7.12	20230323	1.45	N	108380	500	47 억		47360	N	N	7	N	00	N
27	20240117	110756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10760	-340	5	-3.06	210206830	19174	444.25	11090	11090	10730	14430	7770	11100	10963.12	0.50	0	-487	11493	11296	11153	10956	10813	11225	10885	48	3330	500	7770	10	1	9567333	1029	-13.72	0.47	12	0.20	-784.00	23112.00	14000	20230717	-23.14	10110	20230323	6.43	11950	-9.96	20240103	10730	0.28	20240117	14000	-23.14	20230717	10110	6.43	20230323	1.45	N	108380	500	47 억		47360	N	N	7	N	00	N
28	20240117	100753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10900	-200	5	-1.80	171200760	15568	360.70	11090	11090	10730	14430	7770	11100	10996.97	0.50	0	-741	11493	11296	11153	10956	10813	11225	10885	48	3330	500	7770	10	1	9567333	1043	-13.90	0.47	12	0.16	-784.00	23112.00	14000	20230717	-22.14	10110	20230323	7.81	11950	-8.79	20240103	10730	1.58	20240117	14000	-22.14	20230717	10110	7.81	20230323	1.45	N	108380	500	47 억		47360	N	N	7	N	00	N
29	20240117	090757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11090	-10	5	-0.09	85292620	7718	178.82	11090	11090	11050	14430	7770	11100	11051.13	0.50	0	199	11493	11296	11153	10956	10813	11225	10885	48	3330	500	7770	10	1	9567333	1061	-14.15	0.48	12	0.08	-784.00	23112.00	14000	20230717	-20.79	10110	20230323	9.69	11950	-7.20	20240103	11010	0.73	20240116	14000	-20.79	20230717	10110	9.69	20230323	1.45	N	108380	500	47 억		47360	N	N	7	N	00	N
30	20240116	160753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11100	-70	5	-0.63	47898660	4315	29.78	11250	11350	11010	14520	7820	11170	11100.52	0.50	0	-220	11430	11300	11170	11040	10910	11235	10975	48	3350	500	7810	10	1	9567333	1062	-14.16	0.48	12	0.05	-784.00	23112.00	14000	20230717	-20.71	10110	20230323	9.79	11950	-7.11	20240103	11010	0.82	20240116	14000	-20.71	20230717	10110	9.79	20230323	1.45	N	108380	500	47 억		47618	N	N	7	N	00	N
31	20240116	150752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11050	-120	5	-1.07	44790740	4035	27.84	11250	11350	11010	14520	7820	11170	11100.56	0.50	0	-229	11430	11300	11170	11040	10910	11235	10975	48	3350	500	7810	10	1	9567333	1057	-14.09	0.48	12	0.04	-784.00	23112.00	14000	20230717	-21.07	10110	20230323	9.30	11950	-7.53	20240103	11010	0.36	20240116	14000	-21.07	20230717	10110	9.30	20230323	1.45	N	108380	500	47 억		47618	N	N	11	N	00	N
32	20240116	140754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11080	-90	5	-0.81	25619970	2300	15.87	11250	11350	11080	14520	7820	11170	11139.12	0.50	0	58	11430	11300	11170	11040	10910	11235	10975	48	3350	500	7810	10	1	9567333	1060	-14.13	0.48	12	0.02	-784.00	23112.00	14000	20230717	-20.86	10110	20230323	9.59	11950	-7.28	20240103	11040	0.36	20240115	14000	-20.86	20230717	10110	9.59	20230323	1.45	N	108380	500	47 억		47618	N	N	11	N	00	N
33	20240116	130755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11150	-20	5	-0.18	17736490	1590	10.97	11250	11350	11080	14520	7820	11170	11155.03	0.50	0	112	11430	11300	11170	11040	10910	11235	10975	48	3350	500	7810	10	1	9567333	1067	-14.22	0.48	12	0.02	-784.00	23112.00	14000	20230717	-20.36	10110	20230323	10.29	11950	-6.69	20240103	11040	1.00	20240115	14000	-20.36	20230717	10110	10.29	20230323	1.45	N	108380	500	47 억		47618	N	N	11	N	00	N
34	20240116	120753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11170	0	3	0.00	17480020	1567	10.81	11250	11350	11080	14520	7820	11170	11155.09	0.50	0	89	11430	11300	11170	11040	10910	11235	10975	48	3350	500	7810	10	1	9567333	1069	-14.25	0.48	12	0.02	-784.00	23112.00	14000	20230717	-20.21	10110	20230323	10.48	11950	-6.53	20240103	11040	1.18	20240115	14000	-20.21	20230717	10110	10.48	20230323	1.45	N	108380	500	47 억		47618	N	N	11	N	00	N
35	20240116	110751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11180	10	2	0.09	12439760	1115	7.69	11250	11350	11080	14520	7820	11170	11156.74	0.50	0	65	11430	11300	11170	11040	10910	11235	10975	48	3350	500	7810	10	1	9567333	1070	-14.26	0.48	12	0.01	-784.00	23112.00	14000	20230717	-20.14	10110	20230323	10.58	11950	-6.44	20240103	11040	1.27	20240115	14000	-20.14	20230717	10110	10.58	20230323	1.45	N	108380	500	47 억		47618	N	N	11	N	00	N
36	20240116	100752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11130	-40	5	-0.36	11336160	1016	7.01	11250	11350	11080	14520	7820	11170	11157.64	0.50	0	65	11430	11300	11170	11040	10910	11235	10975	48	3350	500	7810	10	1	9567333	1065	-14.20	0.48	12	0.01	-784.00	23112.00	14000	20230717	-20.50	10110	20230323	10.09	11950	-6.86	20240103	11040	0.82	20240115	14000	-20.50	20230717	10110	10.09	20230323	1.45	N	108380	500	47 억		47618	N	N	11	N	00	N
37	20240116	090750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11220	50	2	0.45	5067460	455	3.14	11250	11350	11080	14520	7820	11170	11137.27	0.50	0	223	11430	11300	11170	11040	10910	11235	10975	48	3350	500	7810	10	1	9567333	1073	-14.31	0.49	12	0.00	-784.00	23112.00	14000	20230717	-19.86	10110	20230323	10.98	11950	-6.11	20240103	11040	1.63	20240115	14000	-19.86	20230717	10110	10.98	20230323	1.45	N	108380	500	47 억		47618	N	N	11	N	00	N
38	20240115	160751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11170	-50	5	-0.45	161390720	14490	142.73	11300	11300	11040	14580	7860	11220	11137.81	0.49	0	-648	11540	11380	11280	11120	11020	11330	11070	48	3360	500	7850	10	1	9567333	1069	-14.25	0.48	12	0.15	-784.00	23112.00	14000	20230717	-20.21	10110	20230323	10.48	11950	-6.53	20240103	11040	1.18	20240115	14000	-20.21	20230717	10110	10.48	20230323	1.48	N	108380	500	47 억		46598	N	N	11	N	00	N
39	20240115	150751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11120	-100	5	-0.89	157586480	14149	139.37	11300	11300	11040	14580	7860	11220	11137.64	0.49	0	-647	11540	11380	11280	11120	11020	11330	11070	48	3360	500	7850	10	1	9567333	1064	-14.18	0.48	12	0.15	-784.00	23112.00	14000	20230717	-20.57	10110	20230323	9.99	11950	-6.95	20240103	11040	0.72	20240115	14000	-20.57	20230717	10110	9.99	20230323	1.48	N	108380	500	47 억		46598	N	N	16	N	00	N
40	20240115	140751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11100	-120	5	-1.07	131151920	11762	115.86	11300	11300	11090	14580	7860	11220	11150.48	0.49	0	-418	11540	11380	11280	11120	11020	11330	11070	48	3360	500	7850	10	1	9567333	1062	-14.16	0.48	12	0.12	-784.00	23112.00	14000	20230717	-20.71	10110	20230323	9.79	11950	-7.11	20240103	11090	0.09	20240115	14000	-20.71	20230717	10110	9.79	20230323	1.48	N	108380	500	47 억		46598	N	N	16	N	00	N
41	20240115	130750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11120	-100	5	-0.89	89644970	8028	79.08	11300	11300	11100	14580	7860	11220	11166.54	0.49	0	-187	11540	11380	11280	11120	11020	11330	11070	48	3360	500	7850	10	1	9567333	1064	-14.18	0.48	12	0.08	-784.00	23112.00	14000	20230717	-20.57	10110	20230323	9.99	11950	-6.95	20240103	11100	0.18	20240115	14000	-20.57	20230717	10110	9.99	20230323	1.48	N	108380	500	47 억		46598	N	N	16	N	00	N
42	20240115	120751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11120	-100	5	-0.89	79701640	7134	70.27	11300	11300	11100	14580	7860	11220	11172.08	0.49	0	-367	11540	11380	11280	11120	11020	11330	11070	48	3360	500	7850	10	1	9567333	1064	-14.18	0.48	12	0.07	-784.00	23112.00	14000	20230717	-20.57	10110	20230323	9.99	11950	-6.95	20240103	11100	0.18	20240115	14000	-20.57	20230717	10110	9.99	20230323	1.48	N	108380	500	47 억		46598	N	N	16	N	00	N
43	20240115	110750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11160	-60	5	-0.53	69701130	6237	61.44	11300	11300	11100	14580	7860	11220	11175.43	0.49	0	-115	11540	11380	11280	11120	11020	11330	11070	48	3360	500	7850	10	1	9567333	1068	-14.23	0.48	12	0.07	-784.00	23112.00	14000	20230717	-20.29	10110	20230323	10.39	11950	-6.61	20240103	11100	0.54	20240115	14000	-20.29	20230717	10110	10.39	20230323	1.48	N	108380	500	47 억		46598	N	N	16	N	00	N
44	20240115	100748	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11110	-110	5	-0.98	43277560	3865	38.07	11300	11300	11110	14580	7860	11220	11197.30	0.49	0	-428	11540	11380	11280	11120	11020	11330	11070	48	3360	500	7850	10	1	9567333	1063	-14.17	0.48	12	0.04	-784.00	23112.00	14000	20230717	-20.64	10110	20230323	9.89	11950	-7.03	20240103	11110	0.00	20240115	14000	-20.64	20230717	10110	9.89	20230323	1.48	N	108380	500	47 억		46598	N	N	16	N	00	N
45	20240115	090750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11240	20	2	0.18	236740	21	0.21	11300	11300	11240	14580	7860	11220	11273.33	0.49	0	-1	11540	11380	11280	11120	11020	11330	11070	48	3360	500	7850	10	1	9567333	1075	-14.34	0.49	12	0.00	-784.00	23112.00	14000	20230717	-19.71	10110	20230323	11.18	11950	-5.94	20240103	11180	0.54	20240112	14000	-19.71	20230717	10110	11.18	20230323	1.48	N	108380	500	47 억		46598	N	N	16	N	00	N
46	20240112	160801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11220	-70	5	-0.62	113981060	10152	125.72	11280	11440	11180	14670	7910	11290	11227.50	0.49	0	-721	11496	11392	11326	11222	11156	11360	11190	48	3380	500	7900	10	1	9567333	1073	-14.31	0.49	12	0.11	-784.00	23112.00	14000	20230717	-19.86	10110	20230323	10.98	11950	-6.11	20240103	11180	0.36	20240112	14000	-19.86	20230717	10110	10.98	20230323	1.46	N	108380	500	47 억		47277	N	N	16	N	00	N
47	20240112	150749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11200	-90	5	-0.80	102392920	9119	112.93	11280	11440	11180	14670	7910	11290	11228.53	0.49	0	-736	11496	11392	11326	11222	11156	11360	11190	48	3380	500	7900	10	1	9567333	1072	-14.29	0.48	12	0.10	-784.00	23112.00	14000	20230717	-20.00	10110	20230323	10.78	11950	-6.28	20240103	11180	0.18	20240112	14000	-20.00	20230717	10110	10.78	20230323	1.46	N	108380	500	47 억		47277	N	N	24	N	00	N
48	20240112	140747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11250	-40	5	-0.35	93370830	8315	102.97	11280	11440	11180	14670	7910	11290	11229.20	0.49	0	-562	11496	11392	11326	11222	11156	11360	11190	48	3380	500	7900	10	1	9567333	1076	-14.35	0.49	12	0.09	-784.00	23112.00	14000	20230717	-19.64	10110	20230323	11.28	11950	-5.86	20240103	11180	0.63	20240112	14000	-19.64	20230717	10110	11.28	20230323	1.46	N	108380	500	47 억		47277	N	N	24	N	00	N
49	20240112	130744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11260	-30	5	-0.27	68763290	6130	75.91	11280	11440	11180	14670	7910	11290	11217.50	0.49	0	-344	11496	11392	11326	11222	11156	11360	11190	48	3380	500	7900	10	1	9567333	1077	-14.36	0.49	12	0.06	-784.00	23112.00	14000	20230717	-19.57	10110	20230323	11.37	11950	-5.77	20240103	11180	0.72	20240112	14000	-19.57	20230717	10110	11.37	20230323	1.46	N	108380	500	47 억		47277	N	N	24	N	00	N
50	20240112	120748	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11260	-30	5	-0.27	63765600	5686	70.41	11280	11440	11180	14670	7910	11290	11214.49	0.49	0	-285	11496	11392	11326	11222	11156	11360	11190	48	3380	500	7900	10	1	9567333	1077	-14.36	0.49	12	0.06	-784.00	23112.00	14000	20230717	-19.57	10110	20230323	11.37	11950	-5.77	20240103	11180	0.72	20240112	14000	-19.57	20230717	10110	11.37	20230323	1.46	N	108380	500	47 억		47277	N	N	24	N	00	N
51	20240112	110744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11210	-80	5	-0.71	60015170	5353	66.29	11280	11440	11180	14670	7910	11290	11211.50	0.49	0	-272	11496	11392	11326	11222	11156	11360	11190	48	3380	500	7900	10	1	9567333	1072	-14.30	0.49	12	0.06	-784.00	23112.00	14000	20230717	-19.93	10110	20230323	10.88	11950	-6.19	20240103	11180	0.27	20240112	14000	-19.93	20230717	10110	10.88	20230323	1.46	N	108380	500	47 억		47277	N	N	24	N	00	N
52	20240112	100744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11200	-90	5	-0.80	50514600	4504	55.78	11280	11440	11190	14670	7910	11290	11215.50	0.49	0	-38	11496	11392	11326	11222	11156	11360	11190	48	3380	500	7900	10	1	9567333	1072	-14.29	0.48	12	0.05	-784.00	23112.00	14000	20230717	-20.00	10110	20230323	10.78	11950	-6.28	20240103	11190	0.09	20240112	14000	-20.00	20230717	10110	10.78	20230323	1.46	N	108380	500	47 억		47277	N	N	24	N	00	N
53	20240112	090746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11340	50	2	0.44	1218670	108	1.34	11280	11340	11280	14670	7910	11290	11283.98	0.49	0	77	11496	11392	11326	11222	11156	11360	11190	48	3380	500	7900	10	1	9567333	1085	-14.46	0.49	12	0.00	-784.00	23112.00	14000	20230717	-19.00	10110	20230323	12.17	11950	-5.10	20240103	11250	0.80	20240110	14000	-19.00	20230717	10110	12.17	20230323	1.46	N	108380	500	47 억		47277	N	N	24	N	00	N
54	20240111	160741	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11290	-80	5	-0.70	91274900	8068	58.00	11310	11430	11260	14780	7960	11370	11313.23	0.50	0	-461	11476	11422	11336	11282	11196	11380	11240	48	3410	500	7950	10	1	9567333	1080	-14.40	0.49	12	0.08	-784.00	23112.00	14000	20230717	-19.36	10110	20230323	11.67	11950	-5.52	20240103	11250	0.36	20240110	14000	-19.36	20230717	10110	11.67	20230323	1.46	N	108380	500	47 억		47738	N	N	24	N	00	N
55	20240111	150746	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11270	-100	5	-0.88	89548310	7915	56.90	11310	11430	11260	14780	7960	11370	11313.75	0.50	0	-469	11476	11422	11336	11282	11196	11380	11240	48	3410	500	7950	10	1	9567333	1078	-14.38	0.49	12	0.08	-784.00	23112.00	14000	20230717	-19.50	10110	20230323	11.47	11950	-5.69	20240103	11250	0.18	20240110	14000	-19.50	20230717	10110	11.47	20230323	1.46	N	108380	500	47 억		47738	N	N	56	N	00	N
56	20240111	140743	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11290	-80	5	-0.70	66896900	5907	42.47	11310	11430	11290	14780	7960	11370	11325.02	0.50	0	-307	11476	11422	11336	11282	11196	11380	11240	48	3410	500	7950	10	1	9567333	1080	-14.40	0.49	12	0.06	-784.00	23112.00	14000	20230717	-19.36	10110	20230323	11.67	11950	-5.52	20240103	11250	0.36	20240110	14000	-19.36	20230717	10110	11.67	20230323	1.46	N	108380	500	47 억		47738	N	N	56	N	00	N
57	20240111	130741	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11330	-40	5	-0.35	56150770	4957	35.64	11310	11430	11290	14780	7960	11370	11327.57	0.50	0	-246	11476	11422	11336	11282	11196	11380	11240	48	3410	500	7950	10	1	9567333	1084	-14.45	0.49	12	0.05	-784.00	23112.00	14000	20230717	-19.07	10110	20230323	12.07	11950	-5.19	20240103	11250	0.71	20240110	14000	-19.07	20230717	10110	12.07	20230323	1.46	N	108380	500	47 억		47738	N	N	56	N	00	N
58	20240111	120742	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11370	0	3	0.00	49910710	4406	31.68	11310	11430	11290	14780	7960	11370	11327.90	0.50	0	-275	11476	11422	11336	11282	11196	11380	11240	48	3410	500	7950	10	1	9567333	1088	-14.50	0.49	12	0.05	-784.00	23112.00	14000	20230717	-18.79	10110	20230323	12.46	11950	-4.85	20240103	11250	1.07	20240110	14000	-18.79	20230717	10110	12.46	20230323	1.46	N	108380	500	47 억		47738	N	N	56	N	00	N
59	20240111	110744	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11350	-20	5	-0.18	32334960	2854	20.52	11310	11430	11300	14780	7960	11370	11329.70	0.50	0	-98	11476	11422	11336	11282	11196	11380	11240	48	3410	500	7950	10	1	9567333	1086	-14.48	0.49	12	0.03	-784.00	23112.00	14000	20230717	-18.93	10110	20230323	12.27	11950	-5.02	20240103	11250	0.89	20240110	14000	-18.93	20230717	10110	12.27	20230323	1.46	N	108380	500	47 억		47738	N	N	56	N	00	N
60	20240111	100743	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11320	-50	5	-0.44	25419920	2244	16.13	11310	11430	11300	14780	7960	11370	11327.95	0.50	0	-91	11476	11422	11336	11282	11196	11380	11240	48	3410	500	7950	10	1	9567333	1083	-14.44	0.49	12	0.02	-784.00	23112.00	14000	20230717	-19.14	10110	20230323	11.97	11950	-5.27	20240103	11250	0.62	20240110	14000	-19.14	20230717	10110	11.97	20230323	1.46	N	108380	500	47 억		47738	N	N	56	N	00	N
61	20240111	090742	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11430	60	2	0.53	2097610	185	1.33	11310	11430	11310	14780	7960	11370	11338.43	0.50	0	51	11476	11422	11336	11282	11196	11380	11240	48	3410	500	7950	10	1	9567333	1094	-14.58	0.49	12	0.00	-784.00	23112.00	14000	20230717	-18.36	10110	20230323	13.06	11950	-4.35	20240103	11250	1.60	20240110	14000	-18.36	20230717	10110	13.06	20230323	1.46	N	108380	500	47 억		47738	N	N	56	N	00	N
62	20240110	160740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11370	20	2	0.18	157216810	13910	93.49	11390	11390	11250	14750	7950	11350	11302.43	0.47	0	1409	11810	11580	11450	11220	11090	11515	11155	48	3400	500	7940	10	1	9567333	1088	-14.50	0.49	12	0.15	-784.00	23112.00	14000	20230717	-18.79	10110	20230323	12.46	11950	-4.85	20240103	11250	1.07	20240110	14000	-18.79	20230717	10110	12.46	20230323	1.51	N	108380	500	47 억		45258	N	N	56	N	00	N
63	20240110	150742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11280	-70	5	-0.62	154624680	13682	91.96	11390	11390	11250	14750	7950	11350	11301.32	0.47	0	1408	11810	11580	11450	11220	11090	11515	11155	48	3400	500	7940	10	1	9567333	1079	-14.39	0.49	12	0.14	-784.00	23112.00	14000	20230717	-19.43	10110	20230323	11.57	11950	-5.61	20240103	11250	0.27	20240110	14000	-19.43	20230717	10110	11.57	20230323	1.51	N	108380	500	47 억		45258	N	N	0	N	00	N
64	20240110	140744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11270	-80	5	-0.70	144317960	12767	85.81	11390	11390	11250	14750	7950	11350	11303.98	0.47	0	1220	11810	11580	11450	11220	11090	11515	11155	48	3400	500	7940	10	1	9567333	1078	-14.38	0.49	12	0.13	-784.00	23112.00	14000	20230717	-19.50	10110	20230323	11.47	11950	-5.69	20240103	11250	0.18	20240110	14000	-19.50	20230717	10110	11.47	20230323	1.51	N	108380	500	47 억		45258	N	N	0	N	00	N
65	20240110	130741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11310	-40	5	-0.35	116467480	10298	69.22	11390	11390	11250	14750	7950	11350	11309.72	0.47	0	963	11810	11580	11450	11220	11090	11515	11155	48	3400	500	7940	10	1	9567333	1082	-14.43	0.49	12	0.11	-784.00	23112.00	14000	20230717	-19.21	10110	20230323	11.87	11950	-5.36	20240103	11250	0.53	20240110	14000	-19.21	20230717	10110	11.87	20230323	1.51	N	108380	500	47 억		45258	N	N	0	N	00	N
66	20240110	120742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11310	-40	5	-0.35	103777460	9177	61.68	11390	11390	11250	14750	7950	11350	11308.43	0.47	0	1120	11810	11580	11450	11220	11090	11515	11155	48	3400	500	7940	10	1	9567333	1082	-14.43	0.49	12	0.10	-784.00	23112.00	14000	20230717	-19.21	10110	20230323	11.87	11950	-5.36	20240103	11250	0.53	20240110	14000	-19.21	20230717	10110	11.87	20230323	1.51	N	108380	500	47 억		45258	N	N	0	N	00	N
67	20240110	110741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11340	-10	5	-0.09	79733060	7056	47.43	11390	11390	11250	14750	7950	11350	11300.04	0.47	0	355	11810	11580	11450	11220	11090	11515	11155	48	3400	500	7940	10	1	9567333	1085	-14.46	0.49	12	0.07	-784.00	23112.00	14000	20230717	-19.00	10110	20230323	12.17	11950	-5.10	20240103	11250	0.80	20240110	14000	-19.00	20230717	10110	12.17	20230323	1.51	N	108380	500	47 억		45258	N	N	0	N	00	N
68	20240110	100740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11330	-20	5	-0.18	47024740	4165	27.99	11390	11390	11250	14750	7950	11350	11290.45	0.47	0	225	11810	11580	11450	11220	11090	11515	11155	48	3400	500	7940	10	1	9567333	1084	-14.45	0.49	12	0.04	-784.00	23112.00	14000	20230717	-19.07	10110	20230323	12.07	11950	-5.19	20240103	11250	0.71	20240110	14000	-19.07	20230717	10110	12.07	20230323	1.51	N	108380	500	47 억		45258	N	N	0	N	00	N
69	20240110	090739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11370	20	2	0.18	330290	29	0.19	11390	11390	11370	14750	7950	11350	11389.31	0.47	0	0	11810	11580	11450	11220	11090	11515	11155	48	3400	500	7940	10	1	9567333	1088	-14.50	0.49	12	0.00	-784.00	23112.00	14000	20230717	-18.79	10110	20230323	12.46	11950	-4.85	20240103	11290	0.71	20240105	14000	-18.79	20230717	10110	12.46	20230323	1.51	N	108380	500	47 억		45258	N	N	0	N	00	N
70	20240109	160738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11350	-160	5	-1.39	171067510	14878	173.28	11510	11680	11320	14960	8060	11510	11498.02	0.45	0	1674	11596	11552	11496	11452	11396	11575	11475	48	3450	500	8050	10	1	9567333	1086	-14.48	0.49	12	0.16	-784.00	23112.00	14000	20230717	-18.93	10110	20230323	12.27	11950	-5.02	20240103	11290	0.53	20240105	14000	-18.93	20230717	10110	12.27	20230323	1.43	N	108380	500	47 억		43507	N	N	0	N	00	N
71	20240109	150739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11350	-160	5	-1.39	165704400	14406	167.78	11510	11680	11320	14960	8060	11510	11502.46	0.45	0	1790	11596	11552	11496	11452	11396	11575	11475	48	3450	500	8050	10	1	9567333	1086	-14.48	0.49	12	0.15	-784.00	23112.00	14000	20230717	-18.93	10110	20230323	12.27	11950	-5.02	20240103	11290	0.53	20240105	14000	-18.93	20230717	10110	12.27	20230323	1.43	N	108380	500	47 억		43507	N	N	0	N	00	N
72	20240109	140739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11480	-30	5	-0.26	116626430	10095	117.58	11510	11680	11480	14960	8060	11510	11552.89	0.45	0	572	11596	11552	11496	11452	11396	11575	11475	48	3450	500	8050	10	1	9567333	1098	-14.64	0.50	12	0.11	-784.00	23112.00	14000	20230717	-18.00	10110	20230323	13.55	11950	-3.93	20240103	11290	1.68	20240105	14000	-18.00	20230717	10110	13.55	20230323	1.43	N	108380	500	47 억		43507	N	N	0	N	00	N
73	20240109	130739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11510	0	3	0.00	98275300	8499	98.99	11510	11680	11480	14960	8060	11510	11563.16	0.45	0	645	11596	11552	11496	11452	11396	11575	11475	48	3450	500	8050	10	1	9567333	1101	-14.68	0.50	12	0.09	-784.00	23112.00	14000	20230717	-17.79	10110	20230323	13.85	11950	-3.68	20240103	11290	1.95	20240105	14000	-17.79	20230717	10110	13.85	20230323	1.43	N	108380	500	47 억		43507	N	N	0	N	00	N
74	20240109	120745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11500	-10	5	-0.09	71081850	6136	71.47	11510	11680	11480	14960	8060	11510	11584.40	0.45	0	379	11596	11552	11496	11452	11396	11575	11475	48	3450	500	8050	10	1	9567333	1100	-14.67	0.50	12	0.06	-784.00	23112.00	14000	20230717	-17.86	10110	20230323	13.75	11950	-3.77	20240103	11290	1.86	20240105	14000	-17.86	20230717	10110	13.75	20230323	1.43	N	108380	500	47 억		43507	N	N	0	N	00	N
75	20240109	110740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11560	50	2	0.43	45046560	3878	45.17	11510	11680	11480	14960	8060	11510	11615.93	0.45	0	243	11596	11552	11496	11452	11396	11575	11475	48	3450	500	8050	10	1	9567333	1106	-14.74	0.50	12	0.04	-784.00	23112.00	14000	20230717	-17.43	10110	20230323	14.34	11950	-3.26	20240103	11290	2.39	20240105	14000	-17.43	20230717	10110	14.34	20230323	1.43	N	108380	500	47 억		43507	N	N	0	N	00	N
76	20240109	100739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11660	150	2	1.30	11865530	1021	11.89	11510	11680	11480	14960	8060	11510	11621.48	0.45	0	86	11596	11552	11496	11452	11396	11575	11475	48	3450	500	8050	10	1	9567333	1116	-14.87	0.50	12	0.01	-784.00	23112.00	14000	20230717	-16.71	10110	20230323	15.33	11950	-2.43	20240103	11290	3.28	20240105	14000	-16.71	20230717	10110	15.33	20230323	1.43	N	108380	500	47 억		43507	N	N	0	N	00	N
77	20240109	090740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11480	-30	5	-0.26	918640	80	0.93	11510	11510	11480	14960	8060	11510	11483.00	0.45	0	71	11596	11552	11496	11452	11396	11575	11475	48	3450	500	8050	10	1	9567333	1098	-14.64	0.50	12	0.00	-784.00	23112.00	14000	20230717	-18.00	10110	20230323	13.55	11950	-3.93	20240103	11290	1.68	20240105	14000	-18.00	20230717	10110	13.55	20230323	1.43	N	108380	500	47 억		43507	N	N	0	N	00	N
78	20240108	160738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11510	0	3	0.00	98423160	8586	38.45	11500	11540	11440	14960	8060	11510	11463.21	0.45	0	291	11803	11656	11473	11326	11143	11565	11235	48	3450	500	8050	10	1	9567333	1101	-14.68	0.50	12	0.09	-784.00	23112.00	14000	20230717	-17.79	10110	20230323	13.85	11950	-3.68	20240103	11290	1.95	20240105	14000	-17.79	20230717	10110	13.85	20230323	1.44	N	108380	500	47 억		43142	N	N	0	N	00	N
79	20240108	150739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11510	0	3	0.00	97111020	8472	37.94	11500	11540	11440	14960	8060	11510	11462.58	0.45	0	282	11803	11656	11473	11326	11143	11565	11235	48	3450	500	8050	10	1	9567333	1101	-14.68	0.50	12	0.09	-784.00	23112.00	14000	20230717	-17.79	10110	20230323	13.85	11950	-3.68	20240103	11290	1.95	20240105	14000	-17.79	20230717	10110	13.85	20230323	1.44	N	108380	500	47 억		43142	N	N	0	N	00	N
80	20240108	140738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11470	-40	5	-0.35	90486340	7896	35.36	11500	11540	11440	14960	8060	11510	11459.77	0.45	0	344	11803	11656	11473	11326	11143	11565	11235	48	3450	500	8050	10	1	9567333	1097	-14.63	0.50	12	0.08	-784.00	23112.00	14000	20230717	-18.07	10110	20230323	13.45	11950	-4.02	20240103	11290	1.59	20240105	14000	-18.07	20230717	10110	13.45	20230323	1.44	N	108380	500	47 억		43142	N	N	0	N	00	N
81	20240108	130738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11450	-60	5	-0.52	71430410	6231	27.90	11500	11540	11440	14960	8060	11510	11463.72	0.45	0	241	11803	11656	11473	11326	11143	11565	11235	48	3450	500	8050	10	1	9567333	1095	-14.60	0.50	12	0.07	-784.00	23112.00	14000	20230717	-18.21	10110	20230323	13.25	11950	-4.18	20240103	11290	1.42	20240105	14000	-18.21	20230717	10110	13.25	20230323	1.44	N	108380	500	47 억		43142	N	N	0	N	00	N
82	20240108	120738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11450	-60	5	-0.52	68098480	5940	26.60	11500	11540	11450	14960	8060	11510	11464.39	0.45	0	241	11803	11656	11473	11326	11143	11565	11235	48	3450	500	8050	10	1	9567333	1095	-14.60	0.50	12	0.06	-784.00	23112.00	14000	20230717	-18.21	10110	20230323	13.25	11950	-4.18	20240103	11290	1.42	20240105	14000	-18.21	20230717	10110	13.25	20230323	1.44	N	108380	500	47 억		43142	N	N	0	N	00	N
83	20240108	110740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11500	-10	5	-0.09	23460740	2043	9.15	11500	11540	11450	14960	8060	11510	11483.48	0.45	0	38	11803	11656	11473	11326	11143	11565	11235	48	3450	500	8050	10	1	9567333	1100	-14.67	0.50	12	0.02	-784.00	23112.00	14000	20230717	-17.86	10110	20230323	13.75	11950	-3.77	20240103	11290	1.86	20240105	14000	-17.86	20230717	10110	13.75	20230323	1.44	N	108380	500	47 억		43142	N	N	0	N	00	N
84	20240108	100739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11530	20	2	0.17	11514140	1003	4.49	11500	11540	11450	14960	8060	11510	11479.70	0.45	0	2	11803	11656	11473	11326	11143	11565	11235	48	3450	500	8050	10	1	9567333	1103	-14.71	0.50	12	0.01	-784.00	23112.00	14000	20230717	-17.64	10110	20230323	14.05	11950	-3.51	20240103	11290	2.13	20240105	14000	-17.64	20230717	10110	14.05	20230323	1.44	N	108380	500	47 억		43142	N	N	0	N	00	N
85	20240108	090737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11500	-10	5	-0.09	1081000	94	0.42	11500	11500	11500	14960	8060	11510	11500.00	0.45	0	0	11803	11656	11473	11326	11143	11565	11235	48	3450	500	8050	10	1	9567333	1100	-14.67	0.50	12	0.00	-784.00	23112.00	14000	20230717	-17.86	10110	20230323	13.75	11950	-3.77	20240103	11290	1.86	20240105	14000	-17.86	20230717	10110	13.75	20230323	1.44	N	108380	500	47 억		43142	N	N	0	N	00	N
86	20240105	160737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11510	-30	5	-0.26	254459780	22331	166.18	11540	11620	11290	15000	8080	11540	11394.91	0.45	0	-1265	11880	11710	11580	11410	11280	11645	11345	48	3460	500	8070	10	1	9567333	1101	-14.68	0.50	12	0.23	-784.00	23112.00	14000	20230717	-17.79	10110	20230323	13.85	11950	-3.68	20240103	11290	1.95	20240105	14000	-17.79	20230717	10110	13.85	20230323	1.43	N	108380	500	47 억		43336	N	N	0	N	00	N
87	20240105	150738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11380	-160	5	-1.39	246853530	21670	161.26	11540	11620	11290	15000	8080	11540	11391.49	0.45	0	-1265	11880	11710	11580	11410	11280	11645	11345	48	3460	500	8070	10	1	9567333	1089	-14.52	0.49	12	0.23	-784.00	23112.00	14000	20230717	-18.71	10110	20230323	12.56	11950	-4.77	20240103	11290	0.80	20240105	14000	-18.71	20230717	10110	12.56	20230323	1.43	N	108380	500	47 억		43336	N	N	0	N	00	N
88	20240105	140735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11350	-190	5	-1.65	198744850	17430	129.71	11540	11620	11300	15000	8080	11540	11402.46	0.45	0	-634	11880	11710	11580	11410	11280	11645	11345	48	3460	500	8070	10	1	9567333	1086	-14.48	0.49	12	0.18	-784.00	23112.00	14000	20230717	-18.93	10110	20230323	12.27	11950	-5.02	20240103	11300	0.44	20240105	14000	-18.93	20230717	10110	12.27	20230323	1.43	N	108380	500	47 억		43336	N	N	0	N	00	N
89	20240105	130737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11400	-140	5	-1.21	109433300	9552	71.08	11540	11620	11400	15000	8080	11540	11456.59	0.45	0	-855	11880	11710	11580	11410	11280	11645	11345	48	3460	500	8070	10	1	9567333	1091	-14.54	0.49	12	0.10	-784.00	23112.00	14000	20230717	-18.57	10110	20230323	12.76	11950	-4.60	20240103	11400	0.00	20240105	14000	-18.57	20230717	10110	12.76	20230323	1.43	N	108380	500	47 억		43336	N	N	0	N	00	N
90	20240105	120737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11430	-110	5	-0.95	104979820	9162	68.18	11540	11620	11400	15000	8080	11540	11458.18	0.45	0	-645	11880	11710	11580	11410	11280	11645	11345	48	3460	500	8070	10	1	9567333	1094	-14.58	0.49	12	0.10	-784.00	23112.00	14000	20230717	-18.36	10110	20230323	13.06	11950	-4.35	20240103	11400	0.26	20240105	14000	-18.36	20230717	10110	13.06	20230323	1.43	N	108380	500	47 억		43336	N	N	0	N	00	N
91	20240105	110735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11420	-120	5	-1.04	100303830	8753	65.14	11540	11620	11400	15000	8080	11540	11459.37	0.45	0	-364	11880	11710	11580	11410	11280	11645	11345	48	3460	500	8070	10	1	9567333	1093	-14.57	0.49	12	0.09	-784.00	23112.00	14000	20230717	-18.43	10110	20230323	12.96	11950	-4.44	20240103	11400	0.18	20240105	14000	-18.43	20230717	10110	12.96	20230323	1.43	N	108380	500	47 억		43336	N	N	0	N	00	N
92	20240105	100739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11440	-100	5	-0.87	60745890	5288	39.35	11540	11620	11440	15000	8080	11540	11487.50	0.45	0	-191	11880	11710	11580	11410	11280	11645	11345	48	3460	500	8070	10	1	9567333	1095	-14.59	0.49	12	0.06	-784.00	23112.00	14000	20230717	-18.29	10110	20230323	13.16	11950	-4.27	20240103	11440	0.00	20240105	14000	-18.29	20230717	10110	13.16	20230323	1.43	N	108380	500	47 억		43336	N	N	0	N	00	N
93	20240105	090735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11620	80	2	0.69	2072610	179	1.33	11540	11620	11530	15000	8080	11540	11578.83	0.45	0	-88	11880	11710	11580	11410	11280	11645	11345	48	3460	500	8070	10	1	9567333	1112	-14.82	0.50	12	0.00	-784.00	23112.00	14000	20230717	-17.00	10110	20230323	14.94	11950	-2.76	20240103	11450	1.48	20240104	14000	-17.00	20230717	10110	14.94	20230323	1.43	N	108380	500	47 억		43336	N	N	0	N	00	N
94	20240104	160733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11540	-140	5	-1.20	155651840	13438	262.92	11650	11750	11450	15180	8180	11680	11582.96	0.46	0	-737	12046	11862	11766	11582	11486	11815	11535	48	3500	500	8170	10	1	9567333	1104	-14.72	0.50	12	0.14	-784.00	23112.00	14000	20230717	-17.57	10110	20230323	14.14	11950	-3.43	20240103	11450	0.79	20240104	14000	-17.57	20230717	10110	14.14	20230323	1.43	N	108380	500	47 억		44073	N	N	0	N	00	N
95	20240104	150735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11530	-150	5	-1.28	151093840	13043	255.19	11650	11750	11450	15180	8180	11680	11584.29	0.46	0	-739	12046	11862	11766	11582	11486	11815	11535	48	3500	500	8170	10	1	9567333	1103	-14.71	0.50	12	0.14	-784.00	23112.00	14000	20230717	-17.64	10110	20230323	14.05	11950	-3.51	20240103	11450	0.70	20240104	14000	-17.64	20230717	10110	14.05	20230323	1.43	N	108380	500	47 억		44073	N	N	0	N	00	N
96	20240104	140735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11550	-130	5	-1.11	149824430	12933	253.04	11650	11750	11450	15180	8180	11680	11584.66	0.46	0	-738	12046	11862	11766	11582	11486	11815	11535	48	3500	500	8170	10	1	9567333	1105	-14.73	0.50	12	0.14	-784.00	23112.00	14000	20230717	-17.50	10110	20230323	14.24	11950	-3.35	20240103	11450	0.87	20240104	14000	-17.50	20230717	10110	14.24	20230323	1.43	N	108380	500	47 억		44073	N	N	0	N	00	N
97	20240104	130736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11540	-140	5	-1.20	144755400	12495	244.47	11650	11750	11450	15180	8180	11680	11585.07	0.46	0	-731	12046	11862	11766	11582	11486	11815	11535	48	3500	500	8170	10	1	9567333	1104	-14.72	0.50	12	0.13	-784.00	23112.00	14000	20230717	-17.57	10110	20230323	14.14	11950	-3.43	20240103	11450	0.79	20240104	14000	-17.57	20230717	10110	14.14	20230323	1.43	N	108380	500	47 억		44073	N	N	0	N	00	N
98	20240104	120733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11510	-170	5	-1.46	132599380	11442	223.87	11650	11750	11450	15180	8180	11680	11588.83	0.46	0	-753	12046	11862	11766	11582	11486	11815	11535	48	3500	500	8170	10	1	9567333	1101	-14.68	0.50	12	0.12	-784.00	23112.00	14000	20230717	-17.79	10110	20230323	13.85	11950	-3.68	20240103	11450	0.52	20240104	14000	-17.79	20230717	10110	13.85	20230323	1.43	N	108380	500	47 억		44073	N	N	0	N	00	N
99	20240104	110732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11600	-80	5	-0.68	91441800	7867	153.92	11650	11750	11570	15180	8180	11680	11623.47	0.46	0	-190	12046	11862	11766	11582	11486	11815	11535	48	3500	500	8170	10	1	9567333	1110	-14.80	0.50	12	0.08	-784.00	23112.00	14000	20230717	-17.14	10110	20230323	14.74	11950	-2.93	20240103	11570	0.26	20240104	14000	-17.14	20230717	10110	14.74	20230323	1.43	N	108380	500	47 억		44073	N	N	0	N	00	N
100	20240104	100732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11670	-10	5	-0.09	38420710	3297	64.51	11650	11750	11610	15180	8180	11680	11653.23	0.46	0	-186	12046	11862	11766	11582	11486	11815	11535	48	3500	500	8170	10	1	9567333	1117	-14.89	0.50	12	0.03	-784.00	23112.00	14000	20230717	-16.64	10110	20230323	15.43	11950	-2.34	20240103	11600	0.60	20240102	14000	-16.64	20230717	10110	15.43	20230323	1.43	N	108380	500	47 억		44073	N	N	0	N	00	N
101	20240104	090735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11640	-40	5	-0.34	1924010	165	3.23	11650	11670	11610	15180	8180	11680	11660.67	0.46	0	-1	12046	11862	11766	11582	11486	11815	11535	48	3500	500	8170	10	1	9567333	1114	-14.85	0.50	12	0.00	-784.00	23112.00	14000	20230717	-16.86	10110	20230323	15.13	11950	-2.59	20240103	11600	0.34	20240102	14000	-16.86	20230717	10110	15.13	20230323	1.43	N	108380	500	47 억		44073	N	N	0	N	00	N
102	20240103	160732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11680	-110	5	-0.93	60154470	5111	102.84	11790	11950	11670	15320	8260	11790	11769.61	0.46	0	-388	11930	11860	11730	11660	11530	11895	11695	48	3530	500	8250	10	1	9567333	1117	-14.90	0.51	12	0.05	-784.00	23112.00	14000	20230717	-16.57	10110	20230323	15.53	11950	-2.26	20240103	11600	0.69	20240102	14000	-16.57	20230717	10110	15.53	20230323	1.43	N	108380	500	47 억		44441	N	N	0	N	00	N
103	20240103	150730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11690	-100	5	-0.85	58588190	4977	100.14	11790	11950	11670	15320	8260	11790	11771.79	0.46	0	-303	11930	11860	11730	11660	11530	11895	11695	48	3530	500	8250	10	1	9567333	1118	-14.91	0.51	12	0.05	-784.00	23112.00	14000	20230717	-16.50	10110	20230323	15.63	11950	-2.18	20240103	11600	0.78	20240102	14000	-16.50	20230717	10110	15.63	20230323	1.43	N	108380	500	47 억		44441	N	N	0	N	00	N
104	20240103	140728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11690	-100	5	-0.85	50059920	4247	85.45	11790	11950	11690	15320	8260	11790	11787.13	0.46	0	-1	11930	11860	11730	11660	11530	11895	11695	48	3530	500	8250	10	1	9567333	1118	-14.91	0.51	12	0.04	-784.00	23112.00	14000	20230717	-16.50	10110	20230323	15.63	11950	-2.18	20240103	11600	0.78	20240102	14000	-16.50	20230717	10110	15.63	20230323	1.43	N	108380	500	47 억		44441	N	N	0	N	00	N
105	20240103	130731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11720	-70	5	-0.59	36617640	3099	62.35	11790	11950	11700	15320	8260	11790	11815.95	0.46	0	5	11930	11860	11730	11660	11530	11895	11695	48	3530	500	8250	10	1	9567333	1121	-14.95	0.51	12	0.03	-784.00	23112.00	14000	20230717	-16.29	10110	20230323	15.92	11950	-1.92	20240103	11600	1.03	20240102	14000	-16.29	20230717	10110	15.92	20230323	1.43	N	108380	500	47 억		44441	N	N	0	N	00	N
106	20240103	120733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11710	-80	5	-0.68	33877480	2865	57.65	11790	11950	11700	15320	8260	11790	11824.60	0.46	0	-49	11930	11860	11730	11660	11530	11895	11695	48	3530	500	8250	10	1	9567333	1120	-14.94	0.51	12	0.03	-784.00	23112.00	14000	20230717	-16.36	10110	20230323	15.83	11950	-2.01	20240103	11600	0.95	20240102	14000	-16.36	20230717	10110	15.83	20230323	1.43	N	108380	500	47 억		44441	N	N	0	N	00	N
107	20240103	110729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11770	-20	5	-0.17	23461560	1978	39.80	11790	11950	11770	15320	8260	11790	11861.25	0.46	0	-46	11930	11860	11730	11660	11530	11895	11695	48	3530	500	8250	10	1	9567333	1126	-15.01	0.51	12	0.02	-784.00	23112.00	14000	20230717	-15.93	10110	20230323	16.42	11950	-1.51	20240103	11600	1.47	20240102	14000	-15.93	20230717	10110	16.42	20230323	1.43	N	108380	500	47 억		44441	N	N	0	N	00	N
108	20240103	100730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11860	70	2	0.59	15141460	1273	25.61	11790	11950	11790	15320	8260	11790	11894.31	0.46	0	-44	11930	11860	11730	11660	11530	11895	11695	48	3530	500	8250	10	1	9567333	1135	-15.13	0.51	12	0.01	-784.00	23112.00	14000	20230717	-15.29	10110	20230323	17.31	11950	-0.75	20240103	11600	2.24	20240102	14000	-15.29	20230717	10110	17.31	20230323	1.43	N	108380	500	47 억		44441	N	N	0	N	00	N
109	20240103	090729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11950	160	2	1.36	3555290	299	6.02	11790	11950	11790	15320	8260	11790	11890.60	0.46	0	6	11930	11860	11730	11660	11530	11895	11695	48	3530	500	8250	10	1	9567333	1143	-15.24	0.52	12	0.00	-784.00	23112.00	14000	20230717	-14.64	10110	20230323	18.20	11950	0.00	20240103	11600	3.02	20240102	14000	-14.64	20230717	10110	18.20	20230323	1.43	N	108380	500	47 억		44441	N	N	0	N	00	N
110	20240102	160729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11790	70	2	0.60	58245460	4970	72.47	11720	11800	11600	15230	8210	11720	11715.65	0.46	0	486	11920	11820	11700	11600	11480	11870	11650	48	3510	500	8200	10	1	9567333	1128	-15.04	0.51	12	0.05	-784.00	23112.00	14000	20230717	-15.79	10110	20230323	16.62	11800	-0.08	20240102	11600	1.64	20240102	14000	-15.79	20230717	10110	16.62	20230323	1.44	N	108380	500	47 억		43917	N	N	0	N	00	N
111	20240102	150729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11790	70	2	0.60	49792060	4253	62.02	11720	11800	11600	15230	8210	11720	11707.51	0.46	0	414	11920	11820	11700	11600	11480	11870	11650	48	3510	500	8200	10	1	9567333	1128	-15.04	0.51	12	0.04	-784.00	23112.00	14000	20230717	-15.79	10110	20230323	16.62	11800	-0.08	20240102	11600	1.64	20240102	14000	-15.79	20230717	10110	16.62	20230323	1.44	N	108380	500	47 억		43917	N	N	0	N	00	N
112	20240102	140730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11780	60	2	0.51	41778720	3573	52.10	11720	11800	11600	15230	8210	11720	11692.90	0.46	0	296	11920	11820	11700	11600	11480	11870	11650	48	3510	500	8200	10	1	9567333	1127	-15.03	0.51	12	0.04	-784.00	23112.00	14000	20230717	-15.86	10110	20230323	16.52	11800	-0.17	20240102	11600	1.55	20240102	14000	-15.86	20230717	10110	16.52	20230323	1.44	N	108380	500	47 억		43917	N	N	0	N	00	N
113	20240102	130725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11790	70	2	0.60	39446180	3375	49.21	11720	11800	11600	15230	8210	11720	11687.76	0.46	0	296	11920	11820	11700	11600	11480	11870	11650	48	3510	500	8200	10	1	9567333	1128	-15.04	0.51	12	0.04	-784.00	23112.00	14000	20230717	-15.79	10110	20230323	16.62	11800	-0.08	20240102	11600	1.64	20240102	14000	-15.79	20230717	10110	16.62	20230323	1.44	N	108380	500	47 억		43917	N	N	0	N	00	N
114	20240102	120724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11790	70	2	0.60	34450650	2951	43.03	11720	11800	11600	15230	8210	11720	11674.23	0.46	0	296	11920	11820	11700	11600	11480	11870	11650	48	3510	500	8200	10	1	9567333	1128	-15.04	0.51	12	0.03	-784.00	23112.00	14000	20230717	-15.79	10110	20230323	16.62	11800	-0.08	20240102	11600	1.64	20240102	14000	-15.79	20230717	10110	16.62	20230323	1.44	N	108380	500	47 억		43917	N	N	0	N	00	N
115	20240102	110725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11780	60	2	0.51	26226300	2253	32.85	11720	11800	11600	15230	8210	11720	11640.61	0.46	0	300	11920	11820	11700	11600	11480	11870	11650	48	3510	500	8200	10	1	9567333	1127	-15.03	0.51	12	0.02	-784.00	23112.00	14000	20230717	-15.86	10110	20230323	16.52	11800	-0.17	20240102	11600	1.55	20240102	14000	-15.86	20230717	10110	16.52	20230323	1.44	N	108380	500	47 억		43917	N	N	0	N	00	N
116	20240102	100717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11600	-120	5	-1.02	21258460	1831	26.70	11720	11720	11600	15230	8210	11720	11610.30	0.46	0	311	11920	11820	11700	11600	11480	11870	11650	48	3510	500	8200	10	1	9567333	1110	-14.80	0.50	12	0.02	-784.00	23112.00	14000	20230717	-17.14	10110	20230323	14.74	11720	-1.02	20240102	11600	0.00	20240102	14000	-17.14	20230717	10110	14.74	20230323	1.44	N	108380	500	47 억		43917	N	N	0	N	00	N
117	20240102	090709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11720	0	3	0.00	0	0	0.00	0	0	0	15230	8210	11720	0.00	0.46	0	0	11920	11820	11700	11600	11480	11870	11650	48	3510	500	8200	10	1	9567333	1121	-14.95	0.51	12	0.00	-784.00	23112.00	14000	20230717	-16.29	10110	20230323	15.92	0	0.00	0	0	0.00	0	14000	-16.29	20230717	10110	15.92	20230323	1.44	N	108380	500	47 억		43917	N	N	0	N	00	N