KissMeData/104040/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	120758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1146	-2	5	-0.17	49605764	43658	208.86	1148	1148	1120	1492	804	1148	1136.24	0.55	0	-6841	1168	1158	1150	1140	1132	1154	1136	31	344	100	820	1	1	31301281	359	-11.58	0.68	12	0.14	-99.00	1685.00	1893	20230523	-39.46	1088	20231031	5.33	1276	-10.19	20240104	1120	2.32	20240123	1893	-39.46	20230523	1088	5.33	20231031	2.43	N	104040	100	31 억		172707	N	N	0	N	00	N
3	20240123	110755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1142	-6	5	-0.52	40466809	35667	170.63	1148	1148	1120	1492	804	1148	1134.57	0.55	0	-7108	1168	1158	1150	1140	1132	1154	1136	31	344	100	820	1	1	31301281	357	-11.54	0.68	12	0.11	-99.00	1685.00	1893	20230523	-39.67	1088	20231031	4.96	1276	-10.50	20240104	1120	1.96	20240123	1893	-39.67	20230523	1088	4.96	20231031	2.43	N	104040	100	31 억		172707	N	N	0	N	00	N
4	20240123	100756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1147	-1	5	-0.09	39883689	35156	168.19	1148	1148	1120	1492	804	1148	1134.48	0.55	0	-7150	1168	1158	1150	1140	1132	1154	1136	31	344	100	820	1	1	31301281	359	-11.59	0.68	12	0.11	-99.00	1685.00	1893	20230523	-39.41	1088	20231031	5.42	1276	-10.11	20240104	1120	2.41	20240123	1893	-39.41	20230523	1088	5.42	20231031	2.43	N	104040	100	31 억		172707	N	N	0	N	00	N
5	20240123	090756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1141	-7	5	-0.61	8987454	7859	37.60	1148	1148	1141	1492	804	1148	1143.59	0.55	0	-5341	1168	1158	1150	1140	1132	1154	1136	31	344	100	820	1	1	31301281	357	-11.53	0.68	12	0.03	-99.00	1685.00	1893	20230523	-39.73	1088	20231031	4.87	1276	-10.58	20240104	1141	0.00	20240123	1893	-39.73	20230523	1088	4.87	20231031	2.43	N	104040	100	31 억		172707	N	N	0	N	00	N
6	20240119	160751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1151	-12	5	-1.03	61785477	53443	101.87	1163	1167	1148	1511	815	1163	1156.10	0.58	0	-9060	1177	1169	1158	1150	1139	1174	1155	31	348	100	830	1	1	31301281	360	-11.63	0.68	12	0.17	-99.00	1685.00	1893	20230523	-39.20	1088	20231031	5.79	1276	-9.80	20240104	1147	0.35	20240118	1893	-39.20	20230523	1088	5.79	20231031	2.46	N	104040	100	31 억		181205	N	N	0	N	00	N
7	20240119	150753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1157	-6	5	-0.52	57553779	49774	94.88	1163	1167	1148	1511	815	1163	1156.30	0.58	0	-9059	1177	1169	1158	1150	1139	1174	1155	31	348	100	830	1	1	31301281	362	-11.69	0.69	12	0.16	-99.00	1685.00	1893	20230523	-38.88	1088	20231031	6.34	1276	-9.33	20240104	1147	0.87	20240118	1893	-38.88	20230523	1088	6.34	20231031	2.46	N	104040	100	31 억		181205	N	N	0	N	00	N
8	20240119	140751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1159	-4	5	-0.34	55868471	48313	92.09	1163	1167	1148	1511	815	1163	1156.39	0.58	0	-8825	1177	1169	1158	1150	1139	1174	1155	31	348	100	830	1	1	31301281	363	-11.71	0.69	12	0.15	-99.00	1685.00	1893	20230523	-38.77	1088	20231031	6.53	1276	-9.17	20240104	1147	1.05	20240118	1893	-38.77	20230523	1088	6.53	20231031	2.46	N	104040	100	31 억		181205	N	N	0	N	00	N
9	20240119	130751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1159	-4	5	-0.34	40249798	34798	66.33	1163	1167	1148	1511	815	1163	1156.67	0.58	0	-3395	1177	1169	1158	1150	1139	1174	1155	31	348	100	830	1	1	31301281	363	-11.71	0.69	12	0.11	-99.00	1685.00	1893	20230523	-38.77	1088	20231031	6.53	1276	-9.17	20240104	1147	1.05	20240118	1893	-38.77	20230523	1088	6.53	20231031	2.46	N	104040	100	31 억		181205	N	N	0	N	00	N
10	20240119	120755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1163	0	3	0.00	39070674	33778	64.39	1163	1167	1148	1511	815	1163	1156.69	0.58	0	-2848	1177	1169	1158	1150	1139	1174	1155	31	348	100	830	1	1	31301281	364	-11.75	0.69	12	0.11	-99.00	1685.00	1893	20230523	-38.56	1088	20231031	6.89	1276	-8.86	20240104	1147	1.39	20240118	1893	-38.56	20230523	1088	6.89	20231031	2.46	N	104040	100	31 억		181205	N	N	0	N	00	N
11	20240119	110754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1156	-7	5	-0.60	17840324	15378	29.31	1163	1167	1155	1511	815	1163	1160.12	0.58	0	-2792	1177	1169	1158	1150	1139	1174	1155	31	348	100	830	1	1	31301281	362	-11.68	0.69	12	0.05	-99.00	1685.00	1893	20230523	-38.93	1088	20231031	6.25	1276	-9.40	20240104	1147	0.78	20240118	1893	-38.93	20230523	1088	6.25	20231031	2.46	N	104040	100	31 억		181205	N	N	0	N	00	N
12	20240119	100758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1164	1	2	0.09	5312890	4564	8.70	1163	1167	1162	1511	815	1163	1164.09	0.58	0	-553	1177	1169	1158	1150	1139	1174	1155	31	348	100	830	1	1	31301281	364	-11.76	0.69	12	0.01	-99.00	1685.00	1893	20230523	-38.51	1088	20231031	6.99	1276	-8.78	20240104	1147	1.48	20240118	1893	-38.51	20230523	1088	6.99	20231031	2.46	N	104040	100	31 억		181205	N	N	0	N	00	N
13	20240119	090751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1167	4	2	0.34	3069826	2638	5.03	1163	1167	1163	1511	815	1163	1163.69	0.58	0	-154	1177	1169	1158	1150	1139	1174	1155	31	348	100	830	1	1	31301281	365	-11.79	0.69	12	0.01	-99.00	1685.00	1893	20230523	-38.35	1088	20231031	7.26	1276	-8.54	20240104	1147	1.74	20240118	1893	-38.35	20230523	1088	7.26	20231031	2.46	N	104040	100	31 억		181205	N	N	0	N	00	N
14	20240118	160749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1163	-3	5	-0.26	60570083	52403	41.50	1147	1166	1147	1515	817	1166	1155.85	0.60	0	-7534	1209	1187	1175	1153	1141	1181	1147	31	349	100	830	1	1	31301281	364	-11.75	0.69	12	0.17	-99.00	1685.00	1893	20230523	-38.56	1088	20231031	6.89	1276	-8.86	20240104	1147	1.39	20240118	1893	-38.56	20230523	1088	6.89	20231031	2.46	N	104040	100	31 억		188295	N	N	0	N	00	N
15	20240118	150750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1152	-14	5	-1.20	59523448	51503	40.79	1147	1166	1147	1515	817	1166	1155.73	0.60	0	-7041	1209	1187	1175	1153	1141	1181	1147	31	349	100	830	1	1	31301281	361	-11.64	0.68	12	0.16	-99.00	1685.00	1893	20230523	-39.14	1088	20231031	5.88	1276	-9.72	20240104	1147	0.44	20240118	1893	-39.14	20230523	1088	5.88	20231031	2.46	N	104040	100	31 억		188295	N	N	0	N	00	N
16	20240118	140751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1153	-13	5	-1.11	51771926	44804	35.48	1147	1166	1147	1515	817	1166	1155.52	0.60	0	-5532	1209	1187	1175	1153	1141	1181	1147	31	349	100	830	1	1	31301281	361	-11.65	0.68	12	0.14	-99.00	1685.00	1893	20230523	-39.09	1088	20231031	5.97	1276	-9.64	20240104	1147	0.52	20240118	1893	-39.09	20230523	1088	5.97	20231031	2.46	N	104040	100	31 억		188295	N	N	0	N	00	N
17	20240118	130750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1160	-6	5	-0.51	36553123	31632	25.05	1147	1166	1147	1515	817	1166	1155.57	0.60	0	-1660	1209	1187	1175	1153	1141	1181	1147	31	349	100	830	1	1	31301281	363	-11.72	0.69	12	0.10	-99.00	1685.00	1893	20230523	-38.72	1088	20231031	6.62	1276	-9.09	20240104	1147	1.13	20240118	1893	-38.72	20230523	1088	6.62	20231031	2.46	N	104040	100	31 억		188295	N	N	0	N	00	N
18	20240118	120752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1160	-6	5	-0.51	35855124	31030	24.57	1147	1166	1147	1515	817	1166	1155.50	0.60	0	-1660	1209	1187	1175	1153	1141	1181	1147	31	349	100	830	1	1	31301281	363	-11.72	0.69	12	0.10	-99.00	1685.00	1893	20230523	-38.72	1088	20231031	6.62	1276	-9.09	20240104	1147	1.13	20240118	1893	-38.72	20230523	1088	6.62	20231031	2.46	N	104040	100	31 억		188295	N	N	0	N	00	N
19	20240118	110752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1160	-6	5	-0.51	33058740	28620	22.67	1147	1166	1147	1515	817	1166	1155.09	0.60	0	-1240	1209	1187	1175	1153	1141	1181	1147	31	349	100	830	1	1	31301281	363	-11.72	0.69	12	0.09	-99.00	1685.00	1893	20230523	-38.72	1088	20231031	6.62	1276	-9.09	20240104	1147	1.13	20240118	1893	-38.72	20230523	1088	6.62	20231031	2.46	N	104040	100	31 억		188295	N	N	0	N	00	N
20	20240118	100748	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1162	-4	5	-0.34	28194671	24428	19.35	1147	1166	1147	1515	817	1166	1154.19	0.60	0	-1233	1209	1187	1175	1153	1141	1181	1147	31	349	100	830	1	1	31301281	364	-11.74	0.69	12	0.08	-99.00	1685.00	1893	20230523	-38.62	1088	20231031	6.80	1276	-8.93	20240104	1147	1.31	20240118	1893	-38.62	20230523	1088	6.80	20231031	2.46	N	104040	100	31 억		188295	N	N	0	N	00	N
21	20240118	090749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1157	-9	5	-0.77	17775461	15445	12.23	1147	1166	1147	1515	817	1166	1150.89	0.60	0	-2259	1209	1187	1175	1153	1141	1181	1147	31	349	100	830	1	1	31301281	362	-11.69	0.69	12	0.05	-99.00	1685.00	1893	20230523	-38.88	1088	20231031	6.34	1276	-9.33	20240104	1147	0.87	20240118	1893	-38.88	20230523	1088	6.34	20231031	2.46	N	104040	100	31 억		188295	N	N	0	N	00	N
22	20240117	160747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1166	-30	5	-2.51	147956520	125672	168.23	1191	1197	1163	1554	838	1196	1177.32	0.68	0	-23387	1218	1207	1199	1188	1180	1212	1193	31	358	100	860	1	1	31301281	365	-11.78	0.69	12	0.40	-99.00	1685.00	1893	20230523	-38.40	1088	20231031	7.17	1276	-8.62	20240104	1163	0.26	20240117	1893	-38.40	20230523	1088	7.17	20231031	2.49	N	104040	100	31 억		211682	N	N	0	N	00	N
23	20240117	150750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1164	-32	5	-2.68	144307908	122540	164.04	1191	1197	1163	1554	838	1196	1177.64	0.68	0	-22057	1218	1207	1199	1188	1180	1212	1193	31	358	100	860	1	1	31301281	364	-11.76	0.69	12	0.39	-99.00	1685.00	1893	20230523	-38.51	1088	20231031	6.99	1276	-8.78	20240104	1163	0.09	20240117	1893	-38.51	20230523	1088	6.99	20231031	2.49	N	104040	100	31 억		211682	N	N	0	N	00	N
24	20240117	140748	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1172	-24	5	-2.01	124076002	105182	140.80	1191	1197	1166	1554	838	1196	1179.63	0.68	0	-20906	1218	1207	1199	1188	1180	1212	1193	31	358	100	860	1	1	31301281	367	-11.84	0.70	12	0.34	-99.00	1685.00	1893	20230523	-38.09	1088	20231031	7.72	1276	-8.15	20240104	1166	0.51	20240117	1893	-38.09	20230523	1088	7.72	20231031	2.49	N	104040	100	31 억		211682	N	N	0	N	00	N
25	20240117	130748	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1172	-24	5	-2.01	107157484	90715	121.43	1191	1197	1171	1554	838	1196	1181.25	0.68	0	-17094	1218	1207	1199	1188	1180	1212	1193	31	358	100	860	1	1	31301281	367	-11.84	0.70	12	0.29	-99.00	1685.00	1893	20230523	-38.09	1088	20231031	7.72	1276	-8.15	20240104	1171	0.09	20240117	1893	-38.09	20230523	1088	7.72	20231031	2.49	N	104040	100	31 억		211682	N	N	0	N	00	N
26	20240117	120750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1175	-21	5	-1.76	102938400	87122	116.62	1191	1197	1171	1554	838	1196	1181.54	0.68	0	-15782	1218	1207	1199	1188	1180	1212	1193	31	358	100	860	1	1	31301281	368	-11.87	0.70	12	0.28	-99.00	1685.00	1893	20230523	-37.93	1088	20231031	8.00	1276	-7.92	20240104	1171	0.34	20240117	1893	-37.93	20230523	1088	8.00	20231031	2.49	N	104040	100	31 억		211682	N	N	0	N	00	N
27	20240117	110750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1175	-21	5	-1.76	78956661	66724	89.32	1191	1197	1175	1554	838	1196	1183.33	0.68	0	-10906	1218	1207	1199	1188	1180	1212	1193	31	358	100	860	1	1	31301281	368	-11.87	0.70	12	0.21	-99.00	1685.00	1893	20230523	-37.93	1088	20231031	8.00	1276	-7.92	20240104	1175	0.00	20240117	1893	-37.93	20230523	1088	8.00	20231031	2.49	N	104040	100	31 억		211682	N	N	0	N	00	N
28	20240117	100747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1185	-11	5	-0.92	18098208	15235	20.39	1191	1197	1185	1554	838	1196	1187.94	0.68	0	-2525	1218	1207	1199	1188	1180	1212	1193	31	358	100	860	1	1	31301281	371	-11.97	0.70	12	0.05	-99.00	1685.00	1893	20230523	-37.40	1088	20231031	8.92	1276	-7.13	20240104	1185	0.00	20240117	1893	-37.40	20230523	1088	8.92	20231031	2.49	N	104040	100	31 억		211682	N	N	0	N	00	N
29	20240117	090751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1197	1	2	0.08	5521796	4640	6.21	1191	1197	1188	1554	838	1196	1190.04	0.68	0	-120	1218	1207	1199	1188	1180	1212	1193	31	358	100	860	1	1	31301281	375	-12.09	0.71	12	0.01	-99.00	1685.00	1893	20230523	-36.77	1088	20231031	10.02	1276	-6.19	20240104	1188	0.76	20240117	1893	-36.77	20230523	1088	10.02	20231031	2.49	N	104040	100	31 억		211682	N	N	0	N	00	N
30	20240116	160747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1196	-7	5	-0.58	88772819	73962	109.34	1195	1210	1191	1563	843	1203	1200.25	0.68	0	-131	1215	1209	1202	1196	1189	1212	1199	31	360	100	860	1	1	31301281	374	-12.08	0.71	12	0.24	-99.00	1685.00	1893	20230523	-36.82	1088	20231031	9.93	1276	-6.27	20240104	1191	0.42	20240116	1893	-36.82	20230523	1088	9.93	20231031	2.48	N	104040	100	31 억		211674	N	N	0	N	00	N
31	20240116	150746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1194	-9	5	-0.75	87461751	72865	107.72	1195	1210	1191	1563	843	1203	1200.33	0.68	0	-131	1215	1209	1202	1196	1189	1212	1199	31	360	100	860	1	1	31301281	374	-12.06	0.71	12	0.23	-99.00	1685.00	1893	20230523	-36.93	1088	20231031	9.74	1276	-6.43	20240104	1191	0.25	20240116	1893	-36.93	20230523	1088	9.74	20231031	2.48	N	104040	100	31 억		211674	N	N	0	N	00	N
32	20240116	140747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1196	-7	5	-0.58	69224497	57589	85.14	1195	1210	1195	1563	843	1203	1202.04	0.68	0	-133	1215	1209	1202	1196	1189	1212	1199	31	360	100	860	1	1	31301281	374	-12.08	0.71	12	0.18	-99.00	1685.00	1893	20230523	-36.82	1088	20231031	9.93	1276	-6.27	20240104	1192	0.34	20240110	1893	-36.82	20230523	1088	9.93	20231031	2.48	N	104040	100	31 억		211674	N	N	0	N	00	N
33	20240116	130749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1202	-1	5	-0.08	60990916	50724	74.99	1195	1210	1195	1563	843	1203	1202.41	0.68	0	2730	1215	1209	1202	1196	1189	1212	1199	31	360	100	860	1	1	31301281	376	-12.14	0.71	12	0.16	-99.00	1685.00	1893	20230523	-36.50	1088	20231031	10.48	1276	-5.80	20240104	1192	0.84	20240110	1893	-36.50	20230523	1088	10.48	20231031	2.48	N	104040	100	31 억		211674	N	N	0	N	00	N
34	20240116	120747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1200	-3	5	-0.25	59224926	49249	72.81	1195	1210	1195	1563	843	1203	1202.56	0.68	0	2730	1215	1209	1202	1196	1189	1212	1199	31	360	100	860	1	1	31301281	376	-12.12	0.71	12	0.16	-99.00	1685.00	1893	20230523	-36.61	1088	20231031	10.29	1276	-5.96	20240104	1192	0.67	20240110	1893	-36.61	20230523	1088	10.29	20231031	2.48	N	104040	100	31 억		211674	N	N	0	N	00	N
35	20240116	110745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1203	0	3	0.00	58645264	48767	72.09	1195	1210	1195	1563	843	1203	1202.56	0.68	0	2728	1215	1209	1202	1196	1189	1212	1199	31	360	100	860	1	1	31301281	377	-12.15	0.71	12	0.16	-99.00	1685.00	1893	20230523	-36.45	1088	20231031	10.57	1276	-5.72	20240104	1192	0.92	20240110	1893	-36.45	20230523	1088	10.57	20231031	2.48	N	104040	100	31 억		211674	N	N	0	N	00	N
36	20240116	100746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1200	-3	5	-0.25	8938442	7452	11.02	1195	1207	1195	1563	843	1203	1199.47	0.68	0	-94	1215	1209	1202	1196	1189	1212	1199	31	360	100	860	1	1	31301281	376	-12.12	0.71	12	0.02	-99.00	1685.00	1893	20230523	-36.61	1088	20231031	10.29	1276	-5.96	20240104	1192	0.67	20240110	1893	-36.61	20230523	1088	10.29	20231031	2.48	N	104040	100	31 억		211674	N	N	0	N	00	N
37	20240116	090744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1203	0	3	0.00	6487842	5418	8.01	1195	1203	1195	1563	843	1203	1197.46	0.68	0	-458	1215	1209	1202	1196	1189	1212	1199	31	360	100	860	1	1	31301281	377	-12.15	0.71	12	0.02	-99.00	1685.00	1893	20230523	-36.45	1088	20231031	10.57	1276	-5.72	20240104	1192	0.92	20240110	1893	-36.45	20230523	1088	10.57	20231031	2.48	N	104040	100	31 억		211674	N	N	0	N	00	N
38	20240115	160744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1203	5	2	0.42	80923597	67266	44.10	1195	1208	1195	1557	839	1198	1203.04	0.68	0	55	1218	1207	1201	1190	1184	1205	1188	31	359	100	860	1	1	31301281	377	-12.15	0.71	12	0.21	-99.00	1685.00	1893	20230523	-36.45	1088	20231031	10.57	1276	-5.72	20240104	1192	0.92	20240110	1893	-36.45	20230523	1088	10.57	20231031	2.48	N	104040	100	31 억		211589	N	N	0	N	00	N
39	20240115	150745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1198	0	3	0.00	80800873	67164	44.03	1195	1208	1195	1557	839	1198	1203.04	0.68	0	57	1218	1207	1201	1190	1184	1205	1188	31	359	100	860	1	1	31301281	375	-12.10	0.71	12	0.21	-99.00	1685.00	1893	20230523	-36.71	1088	20231031	10.11	1276	-6.11	20240104	1192	0.50	20240110	1893	-36.71	20230523	1088	10.11	20231031	2.48	N	104040	100	31 억		211589	N	N	0	N	00	N
40	20240115	140745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1202	4	2	0.33	78045112	64867	42.53	1195	1208	1195	1557	839	1198	1203.16	0.68	0	8	1218	1207	1201	1190	1184	1205	1188	31	359	100	860	1	1	31301281	376	-12.14	0.71	12	0.21	-99.00	1685.00	1893	20230523	-36.50	1088	20231031	10.48	1276	-5.80	20240104	1192	0.84	20240110	1893	-36.50	20230523	1088	10.48	20231031	2.48	N	104040	100	31 억		211589	N	N	0	N	00	N
41	20240115	130743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1205	7	2	0.58	46205617	38446	25.21	1195	1206	1195	1557	839	1198	1201.83	0.68	0	-1058	1218	1207	1201	1190	1184	1205	1188	31	359	100	860	1	1	31301281	377	-12.17	0.72	12	0.12	-99.00	1685.00	1893	20230523	-36.34	1088	20231031	10.75	1276	-5.56	20240104	1192	1.09	20240110	1893	-36.34	20230523	1088	10.75	20231031	2.48	N	104040	100	31 억		211589	N	N	0	N	00	N
42	20240115	120744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1203	5	2	0.42	21397572	17853	11.70	1195	1204	1195	1557	839	1198	1198.54	0.68	0	-455	1218	1207	1201	1190	1184	1205	1188	31	359	100	860	1	1	31301281	377	-12.15	0.71	12	0.06	-99.00	1685.00	1893	20230523	-36.45	1088	20231031	10.57	1276	-5.72	20240104	1192	0.92	20240110	1893	-36.45	20230523	1088	10.57	20231031	2.48	N	104040	100	31 억		211589	N	N	0	N	00	N
43	20240115	110743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1198	0	3	0.00	9425494	7872	5.16	1195	1201	1195	1557	839	1198	1197.34	0.68	0	-450	1218	1207	1201	1190	1184	1205	1188	31	359	100	860	1	1	31301281	375	-12.10	0.71	12	0.03	-99.00	1685.00	1893	20230523	-36.71	1088	20231031	10.11	1276	-6.11	20240104	1192	0.50	20240110	1893	-36.71	20230523	1088	10.11	20231031	2.48	N	104040	100	31 억		211589	N	N	0	N	00	N
44	20240115	100742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1200	2	2	0.17	7473559	6244	4.09	1195	1201	1195	1557	839	1198	1196.92	0.68	0	-268	1218	1207	1201	1190	1184	1205	1188	31	359	100	860	1	1	31301281	376	-12.12	0.71	12	0.02	-99.00	1685.00	1893	20230523	-36.61	1088	20231031	10.29	1276	-5.96	20240104	1192	0.67	20240110	1893	-36.61	20230523	1088	10.29	20231031	2.48	N	104040	100	31 억		211589	N	N	0	N	00	N
45	20240115	090744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1197	-1	5	-0.08	6308111	5272	3.46	1195	1198	1195	1557	839	1198	1196.53	0.68	0	-192	1218	1207	1201	1190	1184	1205	1188	31	359	100	860	1	1	31301281	375	-12.09	0.71	12	0.02	-99.00	1685.00	1893	20230523	-36.77	1088	20231031	10.02	1276	-6.19	20240104	1192	0.42	20240110	1893	-36.77	20230523	1088	10.02	20231031	2.48	N	104040	100	31 억		211589	N	N	0	N	00	N
46	20240112	160755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1198	-9	5	-0.75	182556798	152442	143.43	1207	1212	1195	1569	845	1207	1197.55	0.68	0	-984	1220	1213	1204	1197	1188	1217	1201	31	362	100	860	1	1	31301281	375	-12.10	0.71	12	0.49	-99.00	1685.00	1893	20230523	-36.71	1088	20231031	10.11	1276	-6.11	20240104	1192	0.50	20240110	1893	-36.71	20230523	1088	10.11	20231031	2.48	N	104040	100	31 억		212532	N	N	0	N	00	N
47	20240112	150742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1199	-8	5	-0.66	180729377	150914	142.00	1207	1212	1195	1569	845	1207	1197.57	0.68	0	33	1220	1213	1204	1197	1188	1217	1201	31	362	100	860	1	1	31301281	375	-12.11	0.71	12	0.48	-99.00	1685.00	1893	20230523	-36.66	1088	20231031	10.20	1276	-6.03	20240104	1192	0.59	20240110	1893	-36.66	20230523	1088	10.20	20231031	2.48	N	104040	100	31 억		212532	N	N	0	N	00	N
48	20240112	140741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1200	-7	5	-0.58	85414955	71200	66.99	1207	1212	1196	1569	845	1207	1199.65	0.68	0	329	1220	1213	1204	1197	1188	1217	1201	31	362	100	860	1	1	31301281	376	-12.12	0.71	12	0.23	-99.00	1685.00	1893	20230523	-36.61	1088	20231031	10.29	1276	-5.96	20240104	1192	0.67	20240110	1893	-36.61	20230523	1088	10.29	20231031	2.48	N	104040	100	31 억		212532	N	N	0	N	00	N
49	20240112	130738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1203	-4	5	-0.33	76754001	63964	60.18	1207	1212	1196	1569	845	1207	1199.96	0.68	0	348	1220	1213	1204	1197	1188	1217	1201	31	362	100	860	1	1	31301281	377	-12.15	0.71	12	0.20	-99.00	1685.00	1893	20230523	-36.45	1088	20231031	10.57	1276	-5.72	20240104	1192	0.92	20240110	1893	-36.45	20230523	1088	10.57	20231031	2.48	N	104040	100	31 억		212532	N	N	0	N	00	N
50	20240112	120742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1200	-7	5	-0.58	60523014	50408	47.43	1207	1212	1196	1569	845	1207	1200.66	0.68	0	-566	1220	1213	1204	1197	1188	1217	1201	31	362	100	860	1	1	31301281	376	-12.12	0.71	12	0.16	-99.00	1685.00	1893	20230523	-36.61	1088	20231031	10.29	1276	-5.96	20240104	1192	0.67	20240110	1893	-36.61	20230523	1088	10.29	20231031	2.48	N	104040	100	31 억		212532	N	N	0	N	00	N
51	20240112	110738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1200	-7	5	-0.58	35871445	29953	28.18	1207	1207	1196	1569	845	1207	1197.59	0.68	0	2297	1220	1213	1204	1197	1188	1217	1201	31	362	100	860	1	1	31301281	376	-12.12	0.71	12	0.10	-99.00	1685.00	1893	20230523	-36.61	1088	20231031	10.29	1276	-5.96	20240104	1192	0.67	20240110	1893	-36.61	20230523	1088	10.29	20231031	2.48	N	104040	100	31 억		212532	N	N	0	N	00	N
52	20240112	100738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1203	-4	5	-0.33	35541289	29678	27.92	1207	1207	1196	1569	845	1207	1197.56	0.68	0	2324	1220	1213	1204	1197	1188	1217	1201	31	362	100	860	1	1	31301281	377	-12.15	0.71	12	0.09	-99.00	1685.00	1893	20230523	-36.45	1088	20231031	10.57	1276	-5.72	20240104	1192	0.92	20240110	1893	-36.45	20230523	1088	10.57	20231031	2.48	N	104040	100	31 억		212532	N	N	0	N	00	N
53	20240112	090739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1207	0	3	0.00	3106818	2574	2.42	1207	1207	1207	1569	845	1207	1207.00	0.68	0	-357	1220	1213	1204	1197	1188	1217	1201	31	362	100	860	1	1	31301281	378	-12.19	0.72	12	0.01	-99.00	1685.00	1893	20230523	-36.24	1088	20231031	10.94	1276	-5.41	20240104	1192	1.26	20240110	1893	-36.24	20230523	1088	10.94	20231031	2.48	N	104040	100	31 억		212532	N	N	0	N	00	N
54	20240111	160734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1207	2	2	0.17	127597538	106176	117.46	1205	1211	1195	1566	844	1205	1201.75	0.68	0	23	1223	1214	1203	1194	1183	1208	1188	31	361	100	860	1	1	31301281	378	-12.19	0.72	12	0.34	-99.00	1685.00	1893	20230523	-36.24	1088	20231031	10.94	1276	-5.41	20240104	1192	1.26	20240110	1893	-36.24	20230523	1088	10.94	20231031	2.49	N	104040	100	31 억		212509	N	N	0	N	00	N
55	20240111	150740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1201	-4	5	-0.33	119932591	99804	110.41	1205	1211	1195	1566	844	1205	1201.68	0.68	0	23	1223	1214	1203	1194	1183	1208	1188	31	361	100	860	1	1	31301281	376	-12.13	0.71	12	0.32	-99.00	1685.00	1893	20230523	-36.56	1088	20231031	10.39	1276	-5.88	20240104	1192	0.76	20240110	1893	-36.56	20230523	1088	10.39	20231031	2.49	N	104040	100	31 억		212509	N	N	0	N	00	N
56	20240111	140737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1207	2	2	0.17	107764358	89671	99.20	1205	1211	1195	1566	844	1205	1201.77	0.68	0	-376	1223	1214	1203	1194	1183	1208	1188	31	361	100	860	1	1	31301281	378	-12.19	0.72	12	0.29	-99.00	1685.00	1893	20230523	-36.24	1088	20231031	10.94	1276	-5.41	20240104	1192	1.26	20240110	1893	-36.24	20230523	1088	10.94	20231031	2.49	N	104040	100	31 억		212509	N	N	0	N	00	N
57	20240111	130735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1201	-4	5	-0.33	96833218	80570	89.14	1205	1211	1195	1566	844	1205	1201.85	0.68	0	1928	1223	1214	1203	1194	1183	1208	1188	31	361	100	860	1	1	31301281	376	-12.13	0.71	12	0.26	-99.00	1685.00	1893	20230523	-36.56	1088	20231031	10.39	1276	-5.88	20240104	1192	0.76	20240110	1893	-36.56	20230523	1088	10.39	20231031	2.49	N	104040	100	31 억		212509	N	N	0	N	00	N
58	20240111	120736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1208	3	2	0.25	94250390	78423	86.76	1205	1211	1195	1566	844	1205	1201.82	0.68	0	1850	1223	1214	1203	1194	1183	1208	1188	31	361	100	860	1	1	31301281	378	-12.20	0.72	12	0.25	-99.00	1685.00	1893	20230523	-36.19	1088	20231031	11.03	1276	-5.33	20240104	1192	1.34	20240110	1893	-36.19	20230523	1088	11.03	20231031	2.49	N	104040	100	31 억		212509	N	N	0	N	00	N
59	20240111	110738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1208	3	2	0.25	39592086	32844	36.34	1205	1211	1200	1566	844	1205	1205.46	0.68	0	1457	1223	1214	1203	1194	1183	1208	1188	31	361	100	860	1	1	31301281	378	-12.20	0.72	12	0.10	-99.00	1685.00	1893	20230523	-36.19	1088	20231031	11.03	1276	-5.33	20240104	1192	1.34	20240110	1893	-36.19	20230523	1088	11.03	20231031	2.49	N	104040	100	31 억		212509	N	N	0	N	00	N
60	20240111	100737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1210	5	2	0.41	29473557	24437	27.04	1205	1211	1200	1566	844	1205	1206.10	0.68	0	1100	1223	1214	1203	1194	1183	1208	1188	31	361	100	860	1	1	31301281	379	-12.22	0.72	12	0.08	-99.00	1685.00	1893	20230523	-36.08	1088	20231031	11.21	1276	-5.17	20240104	1192	1.51	20240110	1893	-36.08	20230523	1088	11.21	20231031	2.49	N	104040	100	31 억		212509	N	N	0	N	00	N
61	20240111	090736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1205	0	3	0.00	2699515	2246	2.48	1205	1206	1201	1566	844	1205	1201.92	0.68	0	-63	1223	1214	1203	1194	1183	1208	1188	31	361	100	860	1	1	31301281	377	-12.17	0.72	12	0.01	-99.00	1685.00	1893	20230523	-36.34	1088	20231031	10.75	1276	-5.56	20240104	1192	1.09	20240110	1893	-36.34	20230523	1088	10.75	20231031	2.49	N	104040	100	31 억		212509	N	N	0	N	00	N
62	20240110	160734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1205	-2	5	-0.17	108479945	90386	197.39	1208	1212	1192	1569	845	1207	1200.19	0.68	0	-474	1215	1211	1203	1199	1191	1213	1201	31	362	100	860	1	1	31301281	377	-12.17	0.72	12	0.29	-99.00	1685.00	1893	20230523	-36.34	1088	20231031	10.75	1276	-5.56	20240104	1192	1.09	20240110	1893	-36.34	20230523	1088	10.75	20231031	2.50	N	104040	100	31 억		212982	N	N	0	N	00	N
63	20240110	150736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1195	-12	5	-0.99	101921499	84911	185.43	1208	1212	1194	1569	845	1207	1200.33	0.68	0	985	1215	1211	1203	1199	1191	1213	1201	31	362	100	860	1	1	31301281	374	-12.07	0.71	12	0.27	-99.00	1685.00	1893	20230523	-36.87	1088	20231031	9.83	1276	-6.35	20240104	1194	0.08	20240110	1893	-36.87	20230523	1088	9.83	20231031	2.50	N	104040	100	31 억		212982	N	N	0	N	00	N
64	20240110	140738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1202	-5	5	-0.41	95261250	79342	173.27	1208	1212	1194	1569	845	1207	1200.64	0.68	0	1044	1215	1211	1203	1199	1191	1213	1201	31	362	100	860	1	1	31301281	376	-12.14	0.71	12	0.25	-99.00	1685.00	1893	20230523	-36.50	1088	20231031	10.48	1276	-5.80	20240104	1194	0.67	20240110	1893	-36.50	20230523	1088	10.48	20231031	2.50	N	104040	100	31 억		212982	N	N	0	N	00	N
65	20240110	130735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1201	-6	5	-0.50	86244353	71826	156.86	1208	1212	1194	1569	845	1207	1200.74	0.68	0	1048	1215	1211	1203	1199	1191	1213	1201	31	362	100	860	1	1	31301281	376	-12.13	0.71	12	0.23	-99.00	1685.00	1893	20230523	-36.56	1088	20231031	10.39	1276	-5.88	20240104	1194	0.59	20240110	1893	-36.56	20230523	1088	10.39	20231031	2.50	N	104040	100	31 억		212982	N	N	0	N	00	N
66	20240110	120736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1202	-5	5	-0.41	85304565	71042	155.14	1208	1212	1194	1569	845	1207	1200.76	0.68	0	1100	1215	1211	1203	1199	1191	1213	1201	31	362	100	860	1	1	31301281	376	-12.14	0.71	12	0.23	-99.00	1685.00	1893	20230523	-36.50	1088	20231031	10.48	1276	-5.80	20240104	1194	0.67	20240110	1893	-36.50	20230523	1088	10.48	20231031	2.50	N	104040	100	31 억		212982	N	N	0	N	00	N
67	20240110	110734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1205	-2	5	-0.17	83369499	69425	151.61	1208	1212	1194	1569	845	1207	1200.86	0.68	0	1100	1215	1211	1203	1199	1191	1213	1201	31	362	100	860	1	1	31301281	377	-12.17	0.72	12	0.22	-99.00	1685.00	1893	20230523	-36.34	1088	20231031	10.75	1276	-5.56	20240104	1194	0.92	20240110	1893	-36.34	20230523	1088	10.75	20231031	2.50	N	104040	100	31 억		212982	N	N	0	N	00	N
68	20240110	100733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1200	-7	5	-0.58	33743476	28060	61.28	1208	1212	1200	1569	845	1207	1202.55	0.68	0	401	1215	1211	1203	1199	1191	1213	1201	31	362	100	860	1	1	31301281	376	-12.12	0.71	12	0.09	-99.00	1685.00	1893	20230523	-36.61	1088	20231031	10.29	1276	-5.96	20240104	1195	0.42	20240102	1893	-36.61	20230523	1088	10.29	20231031	2.50	N	104040	100	31 억		212982	N	N	0	N	00	N
69	20240110	090733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1209	2	2	0.17	3068611	2538	5.54	1208	1212	1208	1569	845	1207	1209.07	0.68	0	-290	1215	1211	1203	1199	1191	1213	1201	31	362	100	860	1	1	31301281	378	-12.21	0.72	12	0.01	-99.00	1685.00	1893	20230523	-36.13	1088	20231031	11.12	1276	-5.25	20240104	1195	1.17	20240102	1893	-36.13	20230523	1088	11.12	20231031	2.50	N	104040	100	31 억		212982	N	N	0	N	00	N
70	20240109	160732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1207	6	2	0.50	54901930	45664	67.54	1196	1207	1195	1561	841	1201	1202.30	0.67	0	4153	1220	1210	1205	1195	1190	1208	1193	31	360	100	860	1	1	31301281	378	-12.19	0.72	12	0.15	-99.00	1685.00	1893	20230523	-36.24	1088	20231031	10.94	1276	-5.41	20240104	1195	1.00	20240109	1893	-36.24	20230523	1088	10.94	20231031	2.51	N	104040	100	31 억		208829	N	N	0	N	00	N
71	20240109	150733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1206	5	2	0.42	49252850	40970	60.60	1196	1207	1195	1561	841	1201	1202.17	0.67	0	3246	1220	1210	1205	1195	1190	1208	1193	31	360	100	860	1	1	31301281	377	-12.18	0.72	12	0.13	-99.00	1685.00	1893	20230523	-36.29	1088	20231031	10.85	1276	-5.49	20240104	1195	0.92	20240109	1893	-36.29	20230523	1088	10.85	20231031	2.51	N	104040	100	31 억		208829	N	N	0	N	00	N
72	20240109	140733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1207	6	2	0.50	48712578	40522	59.93	1196	1207	1195	1561	841	1201	1202.13	0.67	0	3037	1220	1210	1205	1195	1190	1208	1193	31	360	100	860	1	1	31301281	378	-12.19	0.72	12	0.13	-99.00	1685.00	1893	20230523	-36.24	1088	20231031	10.94	1276	-5.41	20240104	1195	1.00	20240109	1893	-36.24	20230523	1088	10.94	20231031	2.51	N	104040	100	31 억		208829	N	N	0	N	00	N
73	20240109	130733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1203	2	2	0.17	45617355	37951	56.13	1196	1206	1195	1561	841	1201	1202.01	0.67	0	2997	1220	1210	1205	1195	1190	1208	1193	31	360	100	860	1	1	31301281	377	-12.15	0.71	12	0.12	-99.00	1685.00	1893	20230523	-36.45	1088	20231031	10.57	1276	-5.72	20240104	1195	0.67	20240109	1893	-36.45	20230523	1088	10.57	20231031	2.51	N	104040	100	31 억		208829	N	N	0	N	00	N
74	20240109	120739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1206	5	2	0.42	41882604	34846	51.54	1196	1206	1195	1561	841	1201	1201.93	0.67	0	2390	1220	1210	1205	1195	1190	1208	1193	31	360	100	860	1	1	31301281	377	-12.18	0.72	12	0.11	-99.00	1685.00	1893	20230523	-36.29	1088	20231031	10.85	1276	-5.49	20240104	1195	0.92	20240109	1893	-36.29	20230523	1088	10.85	20231031	2.51	N	104040	100	31 억		208829	N	N	0	N	00	N
75	20240109	110734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1204	3	2	0.25	36228809	30150	44.59	1196	1204	1195	1561	841	1201	1201.62	0.67	0	2078	1220	1210	1205	1195	1190	1208	1193	31	360	100	860	1	1	31301281	377	-12.16	0.71	12	0.10	-99.00	1685.00	1893	20230523	-36.40	1088	20231031	10.66	1276	-5.64	20240104	1195	0.75	20240109	1893	-36.40	20230523	1088	10.66	20231031	2.51	N	104040	100	31 억		208829	N	N	0	N	00	N
76	20240109	100733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1202	1	2	0.08	14705743	12245	18.11	1196	1204	1195	1561	841	1201	1200.96	0.67	0	1354	1220	1210	1205	1195	1190	1208	1193	31	360	100	860	1	1	31301281	376	-12.14	0.71	12	0.04	-99.00	1685.00	1893	20230523	-36.50	1088	20231031	10.48	1276	-5.80	20240104	1195	0.59	20240109	1893	-36.50	20230523	1088	10.48	20231031	2.51	N	104040	100	31 억		208829	N	N	0	N	00	N
77	20240109	090733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1201	0	3	0.00	3840510	3210	4.75	1196	1201	1195	1561	841	1201	1196.42	0.67	0	7	1220	1210	1205	1195	1190	1208	1193	31	360	100	860	1	1	31301281	376	-12.13	0.71	12	0.01	-99.00	1685.00	1893	20230523	-36.56	1088	20231031	10.39	1276	-5.88	20240104	1195	0.50	20240109	1893	-36.56	20230523	1088	10.39	20231031	2.51	N	104040	100	31 억		208829	N	N	0	N	00	N
78	20240108	160732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1201	-4	5	-0.33	80782051	67171	109.58	1215	1215	1200	1566	844	1205	1202.63	0.67	0	445	1223	1214	1207	1198	1191	1210	1194	31	361	100	860	1	1	31301281	376	-12.13	0.71	12	0.21	-99.00	1685.00	1893	20230523	-36.56	1088	20231031	10.39	1276	-5.88	20240104	1195	0.50	20240102	1893	-36.56	20230523	1088	10.39	20231031	2.48	N	104040	100	31 억		208384	N	N	0	N	00	N
79	20240108	150733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1205	0	3	0.00	63647406	52907	86.31	1215	1215	1200	1566	844	1205	1203.01	0.67	0	340	1223	1214	1207	1198	1191	1210	1194	31	361	100	860	1	1	31301281	377	-12.17	0.72	12	0.17	-99.00	1685.00	1893	20230523	-36.34	1088	20231031	10.75	1276	-5.56	20240104	1195	0.84	20240102	1893	-36.34	20230523	1088	10.75	20231031	2.48	N	104040	100	31 억		208384	N	N	0	N	00	N
80	20240108	140732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1205	0	3	0.00	58420581	48560	79.22	1215	1215	1200	1566	844	1205	1203.06	0.67	0	314	1223	1214	1207	1198	1191	1210	1194	31	361	100	860	1	1	31301281	377	-12.17	0.72	12	0.16	-99.00	1685.00	1893	20230523	-36.34	1088	20231031	10.75	1276	-5.56	20240104	1195	0.84	20240102	1893	-36.34	20230523	1088	10.75	20231031	2.48	N	104040	100	31 억		208384	N	N	0	N	00	N
81	20240108	130732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1204	-1	5	-0.08	56784692	47201	77.00	1215	1215	1200	1566	844	1205	1203.04	0.67	0	-126	1223	1214	1207	1198	1191	1210	1194	31	361	100	860	1	1	31301281	377	-12.16	0.71	12	0.15	-99.00	1685.00	1893	20230523	-36.40	1088	20231031	10.66	1276	-5.64	20240104	1195	0.75	20240102	1893	-36.40	20230523	1088	10.66	20231031	2.48	N	104040	100	31 억		208384	N	N	0	N	00	N
82	20240108	120732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1206	1	2	0.08	49255528	40944	66.79	1215	1215	1200	1566	844	1205	1203.00	0.67	0	-232	1223	1214	1207	1198	1191	1210	1194	31	361	100	860	1	1	31301281	377	-12.18	0.72	12	0.13	-99.00	1685.00	1893	20230523	-36.29	1088	20231031	10.85	1276	-5.49	20240104	1195	0.92	20240102	1893	-36.29	20230523	1088	10.85	20231031	2.48	N	104040	100	31 억		208384	N	N	0	N	00	N
83	20240108	110734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1202	-3	5	-0.25	39235986	32617	53.21	1215	1215	1200	1566	844	1205	1202.93	0.67	0	-208	1223	1214	1207	1198	1191	1210	1194	31	361	100	860	1	1	31301281	376	-12.14	0.71	12	0.10	-99.00	1685.00	1893	20230523	-36.50	1088	20231031	10.48	1276	-5.80	20240104	1195	0.59	20240102	1893	-36.50	20230523	1088	10.48	20231031	2.48	N	104040	100	31 억		208384	N	N	0	N	00	N
84	20240108	100733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1207	2	2	0.17	31735820	26376	43.03	1215	1215	1200	1566	844	1205	1203.21	0.67	0	-215	1223	1214	1207	1198	1191	1210	1194	31	361	100	860	1	1	31301281	378	-12.19	0.72	12	0.08	-99.00	1685.00	1893	20230523	-36.24	1088	20231031	10.94	1276	-5.41	20240104	1195	1.00	20240102	1893	-36.24	20230523	1088	10.94	20231031	2.48	N	104040	100	31 억		208384	N	N	0	N	00	N
85	20240108	090731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1201	-4	5	-0.33	10489633	8686	14.17	1215	1215	1200	1566	844	1205	1207.65	0.67	0	-708	1223	1214	1207	1198	1191	1210	1194	31	361	100	860	1	1	31301281	376	-12.13	0.71	12	0.03	-99.00	1685.00	1893	20230523	-36.56	1088	20231031	10.39	1276	-5.88	20240104	1195	0.50	20240102	1893	-36.56	20230523	1088	10.39	20231031	2.48	N	104040	100	31 억		208384	N	N	0	N	00	N
86	20240105	160731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1205	-1	5	-0.08	73794725	61299	12.31	1206	1216	1200	1567	845	1206	1203.85	0.69	0	-7209	1305	1255	1226	1176	1147	1280	1201	31	361	100	860	1	1	31301281	377	-12.17	0.72	12	0.20	-99.00	1685.00	1893	20230523	-36.34	1088	20231031	10.75	1276	-5.56	20240104	1195	0.84	20240102	1893	-36.34	20230523	1088	10.75	20231031	2.44	N	104040	100	31 억		215593	N	N	0	N	00	N
87	20240105	150732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1205	-1	5	-0.08	70222847	58331	11.71	1206	1216	1200	1567	845	1206	1203.87	0.69	0	-7183	1305	1255	1226	1176	1147	1280	1201	31	361	100	860	1	1	31301281	377	-12.17	0.72	12	0.19	-99.00	1685.00	1893	20230523	-36.34	1088	20231031	10.75	1276	-5.56	20240104	1195	0.84	20240102	1893	-36.34	20230523	1088	10.75	20231031	2.44	N	104040	100	31 억		215593	N	N	0	N	00	N
88	20240105	140729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1203	-3	5	-0.25	65930358	54764	11.00	1206	1216	1200	1567	845	1206	1203.90	0.69	0	-7189	1305	1255	1226	1176	1147	1280	1201	31	361	100	860	1	1	31301281	377	-12.15	0.71	12	0.17	-99.00	1685.00	1893	20230523	-36.45	1088	20231031	10.57	1276	-5.72	20240104	1195	0.67	20240102	1893	-36.45	20230523	1088	10.57	20231031	2.44	N	104040	100	31 억		215593	N	N	0	N	00	N
89	20240105	130731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1205	-1	5	-0.08	46044896	38227	7.68	1206	1216	1200	1567	845	1206	1204.51	0.69	0	-5512	1305	1255	1226	1176	1147	1280	1201	31	361	100	860	1	1	31301281	377	-12.17	0.72	12	0.12	-99.00	1685.00	1893	20230523	-36.34	1088	20231031	10.75	1276	-5.56	20240104	1195	0.84	20240102	1893	-36.34	20230523	1088	10.75	20231031	2.44	N	104040	100	31 억		215593	N	N	0	N	00	N
90	20240105	120731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1206	0	3	0.00	38791557	32212	6.47	1206	1216	1200	1567	845	1206	1204.26	0.69	0	-2622	1305	1255	1226	1176	1147	1280	1201	31	361	100	860	1	1	31301281	377	-12.18	0.72	12	0.10	-99.00	1685.00	1893	20230523	-36.29	1088	20231031	10.85	1276	-5.49	20240104	1195	0.92	20240102	1893	-36.29	20230523	1088	10.85	20231031	2.44	N	104040	100	31 억		215593	N	N	0	N	00	N
91	20240105	110729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1209	3	2	0.25	36457984	30277	6.08	1206	1216	1200	1567	845	1206	1204.15	0.69	0	-2622	1305	1255	1226	1176	1147	1280	1201	31	361	100	860	1	1	31301281	378	-12.21	0.72	12	0.10	-99.00	1685.00	1893	20230523	-36.13	1088	20231031	11.12	1276	-5.25	20240104	1195	1.17	20240102	1893	-36.13	20230523	1088	11.12	20231031	2.44	N	104040	100	31 억		215593	N	N	0	N	00	N
92	20240105	100733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1212	6	2	0.50	26734665	22214	4.46	1206	1216	1200	1567	845	1206	1203.51	0.69	0	1275	1305	1255	1226	1176	1147	1280	1201	31	361	100	860	1	1	31301281	379	-12.24	0.72	12	0.07	-99.00	1685.00	1893	20230523	-35.97	1088	20231031	11.40	1276	-5.02	20240104	1195	1.42	20240102	1893	-35.97	20230523	1088	11.40	20231031	2.44	N	104040	100	31 억		215593	N	N	0	N	00	N
93	20240105	090729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1206	0	3	0.00	4210459	3495	0.70	1206	1206	1200	1567	845	1206	1204.71	0.69	0	-203	1305	1255	1226	1176	1147	1280	1201	31	361	100	860	1	1	31301281	377	-12.18	0.72	12	0.01	-99.00	1685.00	1893	20230523	-36.29	1088	20231031	10.85	1276	-5.49	20240104	1195	0.92	20240102	1893	-36.29	20230523	1088	10.85	20231031	2.44	N	104040	100	31 억		215593	N	N	0	N	00	N
94	20240104	160727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1206	2	2	0.17	615011133	497989	1157.87	1204	1276	1197	1565	843	1204	1234.99	0.76	0	-22188	1231	1217	1208	1194	1185	1213	1190	31	361	100	860	1	1	31301281	377	-12.18	0.72	12	1.59	-99.00	1685.00	1893	20230523	-36.29	1088	20231031	10.85	1276	-5.49	20240104	1195	0.92	20240102	1893	-36.29	20230523	1088	10.85	20231031	2.47	N	104040	100	31 억		237781	N	N	0	N	00	N
95	20240104	150729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1208	4	2	0.33	612503811	495910	1153.04	1204	1276	1197	1565	843	1204	1235.11	0.76	0	-22001	1231	1217	1208	1194	1185	1213	1190	31	361	100	860	1	1	31301281	378	-12.20	0.72	12	1.58	-99.00	1685.00	1893	20230523	-36.19	1088	20231031	11.03	1276	-5.33	20240104	1195	1.09	20240102	1893	-36.19	20230523	1088	11.03	20231031	2.47	N	104040	100	31 억		237781	N	N	0	N	00	N
96	20240104	140729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1211	7	2	0.58	566269453	457577	1063.91	1204	1276	1197	1565	843	1204	1237.54	0.76	0	-21524	1231	1217	1208	1194	1185	1213	1190	31	361	100	860	1	1	31301281	379	-12.23	0.72	12	1.46	-99.00	1685.00	1893	20230523	-36.03	1088	20231031	11.31	1276	-5.09	20240104	1195	1.34	20240102	1893	-36.03	20230523	1088	11.31	20231031	2.47	N	104040	100	31 억		237781	N	N	0	N	00	N
97	20240104	130729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1210	6	2	0.50	539526188	435478	1012.53	1204	1276	1197	1565	843	1204	1238.93	0.76	0	-21268	1231	1217	1208	1194	1185	1213	1190	31	361	100	860	1	1	31301281	379	-12.22	0.72	12	1.39	-99.00	1685.00	1893	20230523	-36.08	1088	20231031	11.21	1276	-5.17	20240104	1195	1.26	20240102	1893	-36.08	20230523	1088	11.21	20231031	2.47	N	104040	100	31 억		237781	N	N	0	N	00	N
98	20240104	120727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1213	9	2	0.75	528313220	426196	990.95	1204	1276	1197	1565	843	1204	1239.60	0.76	0	-21874	1231	1217	1208	1194	1185	1213	1190	31	361	100	860	1	1	31301281	380	-12.25	0.72	12	1.36	-99.00	1685.00	1893	20230523	-35.92	1088	20231031	11.49	1276	-4.94	20240104	1195	1.51	20240102	1893	-35.92	20230523	1088	11.49	20231031	2.47	N	104040	100	31 억		237781	N	N	0	N	00	N
99	20240104	110726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1208	4	2	0.33	513449191	413896	962.35	1204	1276	1197	1565	843	1204	1240.53	0.76	0	-22652	1231	1217	1208	1194	1185	1213	1190	31	361	100	860	1	1	31301281	378	-12.20	0.72	12	1.32	-99.00	1685.00	1893	20230523	-36.19	1088	20231031	11.03	1276	-5.33	20240104	1195	1.09	20240102	1893	-36.19	20230523	1088	11.03	20231031	2.47	N	104040	100	31 억		237781	N	N	0	N	00	N
100	20240104	100726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1235	31	2	2.57	181405801	147435	342.80	1204	1250	1197	1565	843	1204	1230.41	0.76	0	-1112	1231	1217	1208	1194	1185	1213	1190	31	361	100	860	1	1	31301281	387	-12.47	0.73	12	0.47	-99.00	1685.00	1893	20230523	-34.76	1088	20231031	13.51	1250	-1.20	20240104	1195	3.35	20240102	1893	-34.76	20230523	1088	13.51	20231031	2.47	N	104040	100	31 억		237781	N	N	0	N	00	N
101	20240104	090729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1204	0	3	0.00	974020	809	1.88	1204	1204	1203	1565	843	1204	1203.98	0.76	0	-16	1231	1217	1208	1194	1185	1213	1190	31	361	100	860	1	1	31301281	377	-12.16	0.71	12	0.00	-99.00	1685.00	1893	20230523	-36.40	1088	20231031	10.66	1222	-1.47	20240102	1195	0.75	20240102	1893	-36.40	20230523	1088	10.66	20231031	2.47	N	104040	100	31 억		237781	N	N	0	N	00	N
102	20240103	160725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1204	-13	5	-1.07	51738332	42916	69.77	1221	1222	1199	1582	852	1217	1205.59	0.77	0	-2124	1238	1227	1211	1200	1184	1233	1206	31	365	100	870	1	1	31301281	377	-12.16	0.71	12	0.14	-99.00	1685.00	1893	20230523	-36.40	1088	20231031	10.66	1222	0.00	20240102	1195	0.75	20240102	1893	-36.40	20230523	1088	10.66	20231031	2.47	N	104040	100	31 억		239792	N	N	0	N	00	N
103	20240103	150724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1202	-15	5	-1.23	51084610	42373	68.89	1221	1222	1199	1582	852	1217	1205.59	0.77	0	-2096	1238	1227	1211	1200	1184	1233	1206	31	365	100	870	1	1	31301281	376	-12.14	0.71	12	0.14	-99.00	1685.00	1893	20230523	-36.50	1088	20231031	10.48	1222	0.00	20240102	1195	0.59	20240102	1893	-36.50	20230523	1088	10.48	20231031	2.47	N	104040	100	31 억		239792	N	N	0	N	00	N
104	20240103	140721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1202	-15	5	-1.23	48505874	40229	65.40	1221	1222	1199	1582	852	1217	1205.74	0.77	0	-2098	1238	1227	1211	1200	1184	1233	1206	31	365	100	870	1	1	31301281	376	-12.14	0.71	12	0.13	-99.00	1685.00	1893	20230523	-36.50	1088	20231031	10.48	1222	0.00	20240102	1195	0.59	20240102	1893	-36.50	20230523	1088	10.48	20231031	2.47	N	104040	100	31 억		239792	N	N	0	N	00	N
105	20240103	130725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1203	-14	5	-1.15	46165271	38283	62.24	1221	1222	1199	1582	852	1217	1205.89	0.77	0	-2204	1238	1227	1211	1200	1184	1233	1206	31	365	100	870	1	1	31301281	377	-12.15	0.71	12	0.12	-99.00	1685.00	1893	20230523	-36.45	1088	20231031	10.57	1222	0.00	20240102	1195	0.67	20240102	1893	-36.45	20230523	1088	10.57	20231031	2.47	N	104040	100	31 억		239792	N	N	0	N	00	N
106	20240103	120727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1200	-17	5	-1.40	43545076	36101	58.69	1221	1222	1199	1582	852	1217	1206.20	0.77	0	-2241	1238	1227	1211	1200	1184	1233	1206	31	365	100	870	1	1	31301281	376	-12.12	0.71	12	0.12	-99.00	1685.00	1893	20230523	-36.61	1088	20231031	10.29	1222	0.00	20240102	1195	0.42	20240102	1893	-36.61	20230523	1088	10.29	20231031	2.47	N	104040	100	31 억		239792	N	N	0	N	00	N
107	20240103	110723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1200	-17	5	-1.40	37670663	31208	50.74	1221	1222	1199	1582	852	1217	1207.08	0.77	0	-2175	1238	1227	1211	1200	1184	1233	1206	31	365	100	870	1	1	31301281	376	-12.12	0.71	12	0.10	-99.00	1685.00	1893	20230523	-36.61	1088	20231031	10.29	1222	0.00	20240102	1195	0.42	20240102	1893	-36.61	20230523	1088	10.29	20231031	2.47	N	104040	100	31 억		239792	N	N	0	N	00	N
108	20240103	100724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1206	-11	5	-0.90	19615237	16170	26.29	1221	1222	1206	1582	852	1217	1213.06	0.77	0	-2419	1238	1227	1211	1200	1184	1233	1206	31	365	100	870	1	1	31301281	377	-12.18	0.72	12	0.05	-99.00	1685.00	1893	20230523	-36.29	1088	20231031	10.85	1222	0.00	20240102	1195	0.92	20240102	1893	-36.29	20230523	1088	10.85	20231031	2.47	N	104040	100	31 억		239792	N	N	0	N	00	N
109	20240103	090723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1210	-7	5	-0.58	3298238	2707	4.40	1221	1222	1210	1582	852	1217	1218.41	0.77	0	-1953	1238	1227	1211	1200	1184	1233	1206	31	365	100	870	1	1	31301281	379	-12.22	0.72	12	0.01	-99.00	1685.00	1893	20230523	-36.08	1088	20231031	11.21	1222	0.00	20240102	1195	1.26	20240102	1893	-36.08	20230523	1088	11.21	20231031	2.47	N	104040	100	31 억		239792	N	N	0	N	00	N
110	20240102	160723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1217	17	2	1.42	74613763	61482	188.04	1200	1222	1195	1560	840	1200	1213.59	0.76	0	425	1213	1206	1197	1190	1181	1210	1194	31	360	100	860	1	1	31301281	381	-12.29	0.72	12	0.20	-99.00	1685.00	1893	20230523	-35.71	1088	20231031	11.86	1222	-0.41	20240102	1195	1.84	20240102	1893	-35.71	20230523	1088	11.86	20231031	2.47	N	104040	100	31 억		239359	N	N	0	N	00	N
111	20240102	150723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1216	16	2	1.33	67442813	55589	170.01	1200	1222	1195	1560	840	1200	1213.24	0.76	0	246	1213	1206	1197	1190	1181	1210	1194	31	360	100	860	1	1	31301281	381	-12.28	0.72	12	0.18	-99.00	1685.00	1893	20230523	-35.76	1088	20231031	11.76	1222	-0.49	20240102	1195	1.76	20240102	1893	-35.76	20230523	1088	11.76	20231031	2.47	N	104040	100	31 억		239359	N	N	0	N	00	N
112	20240102	140724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1215	15	2	1.25	65349635	53866	164.74	1200	1222	1195	1560	840	1200	1213.19	0.76	0	-142	1213	1206	1197	1190	1181	1210	1194	31	360	100	860	1	1	31301281	380	-12.27	0.72	12	0.17	-99.00	1685.00	1893	20230523	-35.82	1088	20231031	11.67	1222	-0.57	20240102	1195	1.67	20240102	1893	-35.82	20230523	1088	11.67	20231031	2.47	N	104040	100	31 억		239359	N	N	0	N	00	N
113	20240102	130719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1213	13	2	1.08	45114395	37274	114.00	1200	1216	1195	1560	840	1200	1210.34	0.76	0	-592	1213	1206	1197	1190	1181	1210	1194	31	360	100	860	1	1	31301281	380	-12.25	0.72	12	0.12	-99.00	1685.00	1893	20230523	-35.92	1088	20231031	11.49	1216	-0.25	20240102	1195	1.51	20240102	1893	-35.92	20230523	1088	11.49	20231031	2.47	N	104040	100	31 억		239359	N	N	0	N	00	N
114	20240102	120718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1213	13	2	1.08	30105376	24902	76.16	1200	1216	1195	1560	840	1200	1208.95	0.76	0	-108	1213	1206	1197	1190	1181	1210	1194	31	360	100	860	1	1	31301281	380	-12.25	0.72	12	0.08	-99.00	1685.00	1893	20230523	-35.92	1088	20231031	11.49	1216	-0.25	20240102	1195	1.51	20240102	1893	-35.92	20230523	1088	11.49	20231031	2.47	N	104040	100	31 억		239359	N	N	0	N	00	N
115	20240102	110719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1211	11	2	0.92	12585923	10438	31.92	1200	1211	1195	1560	840	1200	1205.78	0.76	0	-957	1213	1206	1197	1190	1181	1210	1194	31	360	100	860	1	1	31301281	379	-12.23	0.72	12	0.03	-99.00	1685.00	1893	20230523	-36.03	1088	20231031	11.31	1211	0.00	20240102	1195	1.34	20240102	1893	-36.03	20230523	1088	11.31	20231031	2.47	N	104040	100	31 억		239359	N	N	0	N	00	N
116	20240102	100711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1203	3	2	0.25	1628398	1357	4.15	1200	1203	1195	1560	840	1200	1200.00	0.76	0	-292	1213	1206	1197	1190	1181	1210	1194	31	360	100	860	1	1	31301281	377	-12.15	0.71	12	0.00	-99.00	1685.00	1893	20230523	-36.45	1088	20231031	10.57	1203	0.00	20240102	1195	0.67	20240102	1893	-36.45	20230523	1088	10.57	20231031	2.47	N	104040	100	31 억		239359	N	N	0	N	00	N
117	20240102	090703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1200	0	3	0.00	0	0	0.00	0	0	0	1560	840	1200	0.00	0.76	0	0	1213	1206	1197	1190	1181	1210	1194	31	360	100	860	1	1	31301281	376	-12.12	0.71	12	0.00	-99.00	1685.00	1893	20230523	-36.61	1088	20231031	10.29	0	0.00	0	0	0.00	0	1893	-36.61	20230523	1088	10.29	20231031	2.47	N	104040	100	31 억		239359	N	N	0	N	00	N