KissMeData/011320/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	120257	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5060	50	2	1.00	61159600	12081	26.98	5090	5100	4985	6510	3510	5010	5062.46	3.57	0	2855	5163	5086	5043	4966	4923	5065	4945	97	1500	500	3600	10	1	19320695	978	27.50	0.87	12	0.06	184.00	5828.00	7180	20230307	-29.53	4650	20231006	8.82	5580	-9.32	20240105	4920	2.85	20240117	7180	-29.53	20230307	4650	8.82	20231006	4.27	N	011320	500	96 억		689201	N	N	0	N	00	N
3	20240123	110257	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5100	90	2	1.80	49489970	9781	21.84	5090	5100	4985	6510	3510	5010	5059.81	3.57	0	1021	5163	5086	5043	4966	4923	5065	4945	97	1500	500	3600	10	1	19320695	985	27.72	0.88	12	0.05	184.00	5828.00	7180	20230307	-28.97	4650	20231006	9.68	5580	-8.60	20240105	4920	3.66	20240117	7180	-28.97	20230307	4650	9.68	20231006	4.27	N	011320	500	96 억		689201	N	N	0	N	00	N
4	20240123	100257	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5060	50	2	1.00	35348130	6993	15.62	5090	5100	4985	6510	3510	5010	5054.79	3.57	0	-1327	5163	5086	5043	4966	4923	5065	4945	97	1500	500	3600	10	1	19320695	978	27.50	0.87	12	0.04	184.00	5828.00	7180	20230307	-29.53	4650	20231006	8.82	5580	-9.32	20240105	4920	2.85	20240117	7180	-29.53	20230307	4650	8.82	20231006	4.27	N	011320	500	96 억		689201	N	N	0	N	00	N
5	20240123	090256	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5060	50	2	1.00	4674290	926	2.07	5090	5090	4985	6510	3510	5010	5047.83	3.57	0	-73	5163	5086	5043	4966	4923	5065	4945	97	1500	500	3600	10	1	19320695	978	27.50	0.87	12	0.00	184.00	5828.00	7180	20230307	-29.53	4650	20231006	8.82	5580	-9.32	20240105	4920	2.85	20240117	7180	-29.53	20230307	4650	8.82	20231006	4.27	N	011320	500	96 억		689201	N	N	0	N	00	N
6	20240119	160255	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5090	70	2	1.39	315317130	61508	190.06	5020	5240	5020	6520	3520	5020	5126.45	3.60	0	-3007	5096	5057	4991	4952	4886	5077	4972	97	1500	500	3610	10	1	19320695	983	27.66	0.87	12	0.32	184.00	5828.00	7180	20230307	-29.11	4650	20231006	9.46	5580	-8.78	20240105	4920	3.46	20240117	7180	-29.11	20230307	4650	9.46	20231006	4.45	N	011320	500	96 억		696277	N	N	0	N	00	N
7	20240119	150255	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5070	50	2	1.00	298683890	58224	179.91	5020	5240	5020	6520	3520	5020	5129.91	3.60	0	-2936	5096	5057	4991	4952	4886	5077	4972	97	1500	500	3610	10	1	19320695	980	27.55	0.87	12	0.30	184.00	5828.00	7180	20230307	-29.39	4650	20231006	9.03	5580	-9.14	20240105	4920	3.05	20240117	7180	-29.39	20230307	4650	9.03	20231006	4.45	N	011320	500	96 억		696277	N	N	0	N	00	N
8	20240119	140254	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5060	40	2	0.80	276394820	53820	166.30	5020	5240	5020	6520	3520	5020	5135.54	3.60	0	-2567	5096	5057	4991	4952	4886	5077	4972	97	1500	500	3610	10	1	19320695	978	27.50	0.87	12	0.28	184.00	5828.00	7180	20230307	-29.53	4650	20231006	8.82	5580	-9.32	20240105	4920	2.85	20240117	7180	-29.53	20230307	4650	8.82	20231006	4.45	N	011320	500	96 억		696277	N	N	0	N	00	N
9	20240119	130256	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5080	60	2	1.20	259999220	50593	156.33	5020	5240	5020	6520	3520	5020	5139.04	3.60	0	-2172	5096	5057	4991	4952	4886	5077	4972	97	1500	500	3610	10	1	19320695	981	27.61	0.87	12	0.26	184.00	5828.00	7180	20230307	-29.25	4650	20231006	9.25	5580	-8.96	20240105	4920	3.25	20240117	7180	-29.25	20230307	4650	9.25	20231006	4.45	N	011320	500	96 억		696277	N	N	0	N	00	N
10	20240119	120257	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5130	110	2	2.19	235337440	45730	141.30	5020	5240	5020	6520	3520	5020	5146.24	3.60	0	-2221	5096	5057	4991	4952	4886	5077	4972	97	1500	500	3610	10	1	19320695	991	27.88	0.88	12	0.24	184.00	5828.00	7180	20230307	-28.55	4650	20231006	10.32	5580	-8.06	20240105	4920	4.27	20240117	7180	-28.55	20230307	4650	10.32	20231006	4.45	N	011320	500	96 억		696277	N	N	0	N	00	N
11	20240119	110256	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5120	100	2	1.99	216342720	42021	129.84	5020	5240	5020	6520	3520	5020	5148.44	3.60	0	-699	5096	5057	4991	4952	4886	5077	4972	97	1500	500	3610	10	1	19320695	989	27.83	0.88	12	0.22	184.00	5828.00	7180	20230307	-28.69	4650	20231006	10.11	5580	-8.24	20240105	4920	4.07	20240117	7180	-28.69	20230307	4650	10.11	20231006	4.45	N	011320	500	96 억		696277	N	N	0	N	00	N
12	20240119	100259	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5140	120	2	2.39	174459130	33823	104.51	5020	5240	5020	6520	3520	5020	5158.00	3.60	0	-1127	5096	5057	4991	4952	4886	5077	4972	97	1500	500	3610	10	1	19320695	993	27.93	0.88	12	0.18	184.00	5828.00	7180	20230307	-28.41	4650	20231006	10.54	5580	-7.89	20240105	4920	4.47	20240117	7180	-28.41	20230307	4650	10.54	20231006	4.45	N	011320	500	96 억		696277	N	N	0	N	00	N
13	20240119	090255	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5060	40	2	0.80	4123930	816	2.52	5020	5070	5020	6520	3520	5020	5053.84	3.60	0	-29	5096	5057	4991	4952	4886	5077	4972	97	1500	500	3610	10	1	19320695	978	27.50	0.87	12	0.00	184.00	5828.00	7180	20230307	-29.53	4650	20231006	8.82	5580	-9.32	20240105	4920	2.85	20240117	7180	-29.53	20230307	4650	8.82	20231006	4.45	N	011320	500	96 억		696277	N	N	0	N	00	N
14	20240118	160254	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5020	50	2	1.01	159322185	32003	36.49	4950	5030	4925	6460	3480	4970	4978.32	3.59	0	306	5203	5086	5003	4886	4803	5045	4845	97	1490	500	3570	10	1	19320695	970	27.28	0.86	12	0.17	184.00	5828.00	7180	20230307	-30.08	4650	20231006	7.96	5580	-10.04	20240105	4920	2.03	20240117	7180	-30.08	20230307	4650	7.96	20231006	4.45	N	011320	500	96 억		694344	N	N	0	N	00	N
15	20240118	150254	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4975	5	2	0.10	148489965	29841	34.03	4950	5020	4925	6460	3480	4970	4976.04	3.59	0	1040	5203	5086	5003	4886	4803	5045	4845	97	1490	500	3570	5	1	19320695	961	27.04	0.85	12	0.15	184.00	5828.00	7180	20230307	-30.71	4650	20231006	6.99	5580	-10.84	20240105	4920	1.12	20240117	7180	-30.71	20230307	4650	6.99	20231006	4.45	N	011320	500	96 억		694344	N	N	0	N	00	N
16	20240118	140256	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4945	-25	5	-0.50	130782080	26270	29.96	4950	5020	4925	6460	3480	4970	4978.38	3.59	0	-55	5203	5086	5003	4886	4803	5045	4845	97	1490	500	3570	5	1	19320695	955	26.88	0.85	12	0.14	184.00	5828.00	7180	20230307	-31.13	4650	20231006	6.34	5580	-11.38	20240105	4920	0.51	20240117	7180	-31.13	20230307	4650	6.34	20231006	4.45	N	011320	500	96 억		694344	N	N	0	N	00	N
17	20240118	130255	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4995	25	2	0.50	83218540	16707	19.05	4950	5020	4925	6460	3480	4970	4981.06	3.59	0	822	5203	5086	5003	4886	4803	5045	4845	97	1490	500	3570	5	1	19320695	965	27.15	0.86	12	0.09	184.00	5828.00	7180	20230307	-30.43	4650	20231006	7.42	5580	-10.48	20240105	4920	1.52	20240117	7180	-30.43	20230307	4650	7.42	20231006	4.45	N	011320	500	96 억		694344	N	N	0	N	00	N
18	20240118	120256	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4980	10	2	0.20	77182430	15498	17.67	4950	5020	4925	6460	3480	4970	4980.15	3.59	0	16	5203	5086	5003	4886	4803	5045	4845	97	1490	500	3570	5	1	19320695	962	27.07	0.85	12	0.08	184.00	5828.00	7180	20230307	-30.64	4650	20231006	7.10	5580	-10.75	20240105	4920	1.22	20240117	7180	-30.64	20230307	4650	7.10	20231006	4.45	N	011320	500	96 억		694344	N	N	0	N	00	N
19	20240118	110256	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4985	15	2	0.30	62894680	12635	14.41	4950	5020	4925	6460	3480	4970	4977.81	3.59	0	-75	5203	5086	5003	4886	4803	5045	4845	97	1490	500	3570	5	1	19320695	963	27.09	0.86	12	0.07	184.00	5828.00	7180	20230307	-30.57	4650	20231006	7.20	5580	-10.66	20240105	4920	1.32	20240117	7180	-30.57	20230307	4650	7.20	20231006	4.45	N	011320	500	96 억		694344	N	N	0	N	00	N
20	20240118	100254	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5000	30	2	0.60	32675375	6577	7.50	4950	5020	4925	6460	3480	4970	4968.13	3.59	0	-2143	5203	5086	5003	4886	4803	5045	4845	97	1490	500	3570	10	1	19320695	966	27.17	0.86	12	0.03	184.00	5828.00	7180	20230307	-30.36	4650	20231006	7.53	5580	-10.39	20240105	4920	1.63	20240117	7180	-30.36	20230307	4650	7.53	20231006	4.45	N	011320	500	96 억		694344	N	N	0	N	00	N
21	20240118	090254	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4945	-25	5	-0.50	2039250	412	0.47	4950	4950	4945	6460	3480	4970	4949.64	3.59	0	58	5203	5086	5003	4886	4803	5045	4845	97	1490	500	3570	5	1	19320695	955	26.88	0.85	12	0.00	184.00	5828.00	7180	20230307	-31.13	4650	20231006	6.34	5580	-11.38	20240105	4920	0.51	20240117	7180	-31.13	20230307	4650	6.34	20231006	4.45	N	011320	500	96 억		694344	N	N	0	N	00	N
22	20240117	160253	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4970	-120	5	-2.36	434399465	87230	215.37	5120	5120	4920	6610	3570	5090	4979.94	3.75	0	-30137	5236	5162	5106	5032	4976	5135	5005	97	1520	500	3660	5	1	19320695	960	27.01	0.85	12	0.45	184.00	5828.00	7180	20230307	-30.78	4650	20231006	6.88	5580	-10.93	20240105	4920	1.02	20240117	7180	-30.78	20230307	4650	6.88	20231006	4.47	N	011320	500	96 억		724482	N	N	0	N	00	N
23	20240117	150256	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4940	-150	5	-2.95	423661305	85064	210.02	5120	5120	4920	6610	3570	5090	4980.50	3.75	0	-29445	5236	5162	5106	5032	4976	5135	5005	97	1520	500	3660	5	1	19320695	954	26.85	0.85	12	0.44	184.00	5828.00	7180	20230307	-31.20	4650	20231006	6.24	5580	-11.47	20240105	4920	0.41	20240117	7180	-31.20	20230307	4650	6.24	20231006	4.47	N	011320	500	96 억		724482	N	N	0	N	00	N
24	20240117	140254	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4960	-130	5	-2.55	386550100	77572	191.53	5120	5120	4920	6610	3570	5090	4983.11	3.75	0	-26399	5236	5162	5106	5032	4976	5135	5005	97	1520	500	3660	5	1	19320695	958	26.96	0.85	12	0.40	184.00	5828.00	7180	20230307	-30.92	4650	20231006	6.67	5580	-11.11	20240105	4920	0.81	20240117	7180	-30.92	20230307	4650	6.67	20231006	4.47	N	011320	500	96 억		724482	N	N	0	N	00	N
25	20240117	130254	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4960	-130	5	-2.55	370056295	74236	183.29	5120	5120	4920	6610	3570	5090	4984.86	3.75	0	-26253	5236	5162	5106	5032	4976	5135	5005	97	1520	500	3660	5	1	19320695	958	26.96	0.85	12	0.38	184.00	5828.00	7180	20230307	-30.92	4650	20231006	6.67	5580	-11.11	20240105	4920	0.81	20240117	7180	-30.92	20230307	4650	6.67	20231006	4.47	N	011320	500	96 억		724482	N	N	0	N	00	N
26	20240117	120255	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4950	-140	5	-2.75	327819650	65685	162.18	5120	5120	4940	6610	3570	5090	4990.78	3.75	0	-19489	5236	5162	5106	5032	4976	5135	5005	97	1520	500	3660	5	1	19320695	956	26.90	0.85	12	0.34	184.00	5828.00	7180	20230307	-31.06	4650	20231006	6.45	5580	-11.29	20240105	4940	0.20	20240117	7180	-31.06	20230307	4650	6.45	20231006	4.47	N	011320	500	96 억		724482	N	N	0	N	00	N
27	20240117	110255	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4975	-115	5	-2.26	270123520	54052	133.46	5120	5120	4950	6610	3570	5090	4997.48	3.75	0	-13045	5236	5162	5106	5032	4976	5135	5005	97	1520	500	3660	5	1	19320695	961	27.04	0.85	12	0.28	184.00	5828.00	7180	20230307	-30.71	4650	20231006	6.99	5580	-10.84	20240105	4950	0.51	20240117	7180	-30.71	20230307	4650	6.99	20231006	4.47	N	011320	500	96 억		724482	N	N	0	N	00	N
28	20240117	100254	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5000	-90	5	-1.77	167033955	33305	82.23	5120	5120	4985	6610	3570	5090	5015.28	3.75	0	-8595	5236	5162	5106	5032	4976	5135	5005	97	1520	500	3660	10	1	19320695	966	27.17	0.86	12	0.17	184.00	5828.00	7180	20230307	-30.36	4650	20231006	7.53	5580	-10.39	20240105	4985	0.30	20240117	7180	-30.36	20230307	4650	7.53	20231006	4.47	N	011320	500	96 억		724482	N	N	0	N	00	N
29	20240117	090254	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5100	10	2	0.20	685440	134	0.33	5120	5120	5100	6610	3570	5090	5115.22	3.75	0	-106	5236	5162	5106	5032	4976	5135	5005	97	1520	500	3660	10	1	19320695	985	27.72	0.88	12	0.00	184.00	5828.00	7180	20230307	-28.97	4650	20231006	9.68	5580	-8.60	20240105	5050	0.99	20240116	7180	-28.97	20230307	4650	9.68	20231006	4.47	N	011320	500	96 억		724482	N	N	0	N	00	N
30	20240116	160253	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5090	-50	5	-0.97	206846110	40499	97.57	5180	5180	5050	6680	3600	5140	5107.44	3.78	0	-4941	5240	5190	5130	5080	5020	5160	5050	97	1540	500	3700	10	1	19320695	983	27.66	0.87	12	0.21	184.00	5828.00	7180	20230307	-29.11	4650	20231006	9.46	5580	-8.78	20240105	5050	0.79	20240116	7180	-29.11	20230307	4650	9.46	20231006	4.46	N	011320	500	96 억		729423	N	N	0	N	00	N
31	20240116	150254	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5100	-40	5	-0.78	168165040	32906	79.28	5180	5180	5050	6680	3600	5140	5110.47	3.78	0	-3288	5240	5190	5130	5080	5020	5160	5050	97	1540	500	3700	10	1	19320695	985	27.72	0.88	12	0.17	184.00	5828.00	7180	20230307	-28.97	4650	20231006	9.68	5580	-8.60	20240105	5050	0.99	20240116	7180	-28.97	20230307	4650	9.68	20231006	4.46	N	011320	500	96 억		729423	N	N	0	N	00	N
32	20240116	140254	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5140	0	3	0.00	145867480	28545	68.77	5180	5180	5050	6680	3600	5140	5110.09	3.78	0	-735	5240	5190	5130	5080	5020	5160	5050	97	1540	500	3700	10	1	19320695	993	27.93	0.88	12	0.15	184.00	5828.00	7180	20230307	-28.41	4650	20231006	10.54	5580	-7.89	20240105	5050	1.78	20240116	7180	-28.41	20230307	4650	10.54	20231006	4.46	N	011320	500	96 억		729423	N	N	0	N	00	N
33	20240116	130254	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5130	-10	5	-0.19	138856640	27176	65.47	5180	5180	5050	6680	3600	5140	5109.53	3.78	0	-796	5240	5190	5130	5080	5020	5160	5050	97	1540	500	3700	10	1	19320695	991	27.88	0.88	12	0.14	184.00	5828.00	7180	20230307	-28.55	4650	20231006	10.32	5580	-8.06	20240105	5050	1.58	20240116	7180	-28.55	20230307	4650	10.32	20231006	4.46	N	011320	500	96 억		729423	N	N	0	N	00	N
34	20240116	120254	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5120	-20	5	-0.39	125873390	24642	59.37	5180	5180	5050	6680	3600	5140	5108.08	3.78	0	-1304	5240	5190	5130	5080	5020	5160	5050	97	1540	500	3700	10	1	19320695	989	27.83	0.88	12	0.13	184.00	5828.00	7180	20230307	-28.69	4650	20231006	10.11	5580	-8.24	20240105	5050	1.39	20240116	7180	-28.69	20230307	4650	10.11	20231006	4.46	N	011320	500	96 억		729423	N	N	0	N	00	N
35	20240116	110253	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5120	-20	5	-0.39	109426050	21445	51.66	5180	5180	5050	6680	3600	5140	5102.64	3.78	0	-1136	5240	5190	5130	5080	5020	5160	5050	97	1540	500	3700	10	1	19320695	989	27.83	0.88	12	0.11	184.00	5828.00	7180	20230307	-28.69	4650	20231006	10.11	5580	-8.24	20240105	5050	1.39	20240116	7180	-28.69	20230307	4650	10.11	20231006	4.46	N	011320	500	96 억		729423	N	N	0	N	00	N
36	20240116	100253	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5070	-70	5	-1.36	82505730	16159	38.93	5180	5180	5050	6680	3600	5140	5105.87	3.78	0	-182	5240	5190	5130	5080	5020	5160	5050	97	1540	500	3700	10	1	19320695	980	27.55	0.87	12	0.08	184.00	5828.00	7180	20230307	-29.39	4650	20231006	9.03	5580	-9.14	20240105	5050	0.40	20240116	7180	-29.39	20230307	4650	9.03	20231006	4.46	N	011320	500	96 억		729423	N	N	0	N	00	N
37	20240116	090252	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5140	0	3	0.00	3958840	765	1.84	5180	5180	5140	6680	3600	5140	5174.95	3.78	0	-285	5240	5190	5130	5080	5020	5160	5050	97	1540	500	3700	10	1	19320695	993	27.93	0.88	12	0.00	184.00	5828.00	7180	20230307	-28.41	4650	20231006	10.54	5580	-7.89	20240105	5070	1.38	20240115	7180	-28.41	20230307	4650	10.54	20231006	4.46	N	011320	500	96 억		729423	N	N	0	N	00	N
38	20240115	160253	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5140	-20	5	-0.39	212413080	41472	48.71	5160	5180	5070	6700	3620	5160	5121.39	3.79	0	-3300	5300	5230	5170	5100	5040	5200	5070	97	1540	500	3710	10	1	19320695	993	27.93	0.88	12	0.21	184.00	5828.00	7180	20230307	-28.41	4650	20231006	10.54	5580	-7.89	20240105	5070	1.38	20240115	7180	-28.41	20230307	4650	10.54	20231006	4.48	N	011320	500	96 억		732743	N	N	0	N	00	N
39	20240115	150254	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5130	-30	5	-0.58	192355090	37563	44.12	5160	5180	5070	6700	3620	5160	5120.87	3.79	0	-3134	5300	5230	5170	5100	5040	5200	5070	97	1540	500	3710	10	1	19320695	991	27.88	0.88	12	0.19	184.00	5828.00	7180	20230307	-28.55	4650	20231006	10.32	5580	-8.06	20240105	5070	1.18	20240115	7180	-28.55	20230307	4650	10.32	20231006	4.48	N	011320	500	96 억		732743	N	N	0	N	00	N
40	20240115	140254	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5110	-50	5	-0.97	172372760	33654	39.53	5160	5180	5070	6700	3620	5160	5121.91	3.79	0	-3006	5300	5230	5170	5100	5040	5200	5070	97	1540	500	3710	10	1	19320695	987	27.77	0.88	12	0.17	184.00	5828.00	7180	20230307	-28.83	4650	20231006	9.89	5580	-8.42	20240105	5070	0.79	20240115	7180	-28.83	20230307	4650	9.89	20231006	4.48	N	011320	500	96 억		732743	N	N	0	N	00	N
41	20240115	130252	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5130	-30	5	-0.58	157093460	30667	36.02	5160	5180	5070	6700	3620	5160	5122.56	3.79	0	-2793	5300	5230	5170	5100	5040	5200	5070	97	1540	500	3710	10	1	19320695	991	27.88	0.88	12	0.16	184.00	5828.00	7180	20230307	-28.55	4650	20231006	10.32	5580	-8.06	20240105	5070	1.18	20240115	7180	-28.55	20230307	4650	10.32	20231006	4.48	N	011320	500	96 억		732743	N	N	0	N	00	N
42	20240115	120252	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5130	-30	5	-0.58	140856710	27489	32.29	5160	5180	5070	6700	3620	5160	5124.11	3.79	0	-2714	5300	5230	5170	5100	5040	5200	5070	97	1540	500	3710	10	1	19320695	991	27.88	0.88	12	0.14	184.00	5828.00	7180	20230307	-28.55	4650	20231006	10.32	5580	-8.06	20240105	5070	1.18	20240115	7180	-28.55	20230307	4650	10.32	20231006	4.48	N	011320	500	96 억		732743	N	N	0	N	00	N
43	20240115	110252	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5130	-30	5	-0.58	111909570	21828	25.64	5160	5180	5070	6700	3620	5160	5126.88	3.79	0	-1436	5300	5230	5170	5100	5040	5200	5070	97	1540	500	3710	10	1	19320695	991	27.88	0.88	12	0.11	184.00	5828.00	7180	20230307	-28.55	4650	20231006	10.32	5580	-8.06	20240105	5070	1.18	20240115	7180	-28.55	20230307	4650	10.32	20231006	4.48	N	011320	500	96 억		732743	N	N	0	N	00	N
44	20240115	100252	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5170	10	2	0.19	82024460	16009	18.80	5160	5180	5070	6700	3620	5160	5123.65	3.79	0	1589	5300	5230	5170	5100	5040	5200	5070	97	1540	500	3710	10	1	19320695	999	28.10	0.89	12	0.08	184.00	5828.00	7180	20230307	-27.99	4650	20231006	11.18	5580	-7.35	20240105	5070	1.97	20240115	7180	-27.99	20230307	4650	11.18	20231006	4.48	N	011320	500	96 억		732743	N	N	0	N	00	N
45	20240115	090252	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5090	-70	5	-1.36	12638500	2462	2.89	5160	5160	5090	6700	3620	5160	5133.43	3.79	0	-550	5300	5230	5170	5100	5040	5200	5070	97	1540	500	3710	10	1	19320695	983	27.66	0.87	12	0.01	184.00	5828.00	7180	20230307	-29.11	4650	20231006	9.46	5580	-8.78	20240105	5090	0.00	20240115	7180	-29.11	20230307	4650	9.46	20231006	4.48	N	011320	500	96 억		732743	N	N	0	N	00	N
46	20240112	160252	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5160	-90	5	-1.71	439242090	85128	167.27	5240	5240	5110	6820	3680	5250	5159.78	3.84	0	-11026	5316	5282	5246	5212	5176	5300	5230	97	1570	500	3780	10	1	19320695	997	28.04	0.89	12	0.44	184.00	5828.00	7180	20230307	-28.13	4650	20231006	10.97	5580	-7.53	20240105	5110	0.98	20240112	7180	-28.13	20230307	4650	10.97	20231006	4.43	N	011320	500	96 억		742641	N	N	0	N	00	N
47	20240112	150252	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5170	-80	5	-1.52	400748990	77665	152.60	5240	5240	5110	6820	3680	5250	5159.97	3.84	0	-8927	5316	5282	5246	5212	5176	5300	5230	97	1570	500	3780	10	1	19320695	999	28.10	0.89	12	0.40	184.00	5828.00	7180	20230307	-27.99	4650	20231006	11.18	5580	-7.35	20240105	5110	1.17	20240112	7180	-27.99	20230307	4650	11.18	20231006	4.43	N	011320	500	96 억		742641	N	N	0	N	00	N
48	20240112	140252	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5130	-120	5	-2.29	377845970	73196	143.82	5240	5240	5110	6820	3680	5250	5162.11	3.84	0	-8790	5316	5282	5246	5212	5176	5300	5230	97	1570	500	3780	10	1	19320695	991	27.88	0.88	12	0.38	184.00	5828.00	7180	20230307	-28.55	4650	20231006	10.32	5580	-8.06	20240105	5110	0.39	20240112	7180	-28.55	20230307	4650	10.32	20231006	4.43	N	011320	500	96 억		742641	N	N	0	N	00	N
49	20240112	130250	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5150	-100	5	-1.90	288621890	55811	109.66	5240	5240	5130	6820	3680	5250	5171.41	3.84	0	-2516	5316	5282	5246	5212	5176	5300	5230	97	1570	500	3780	10	1	19320695	995	27.99	0.88	12	0.29	184.00	5828.00	7180	20230307	-28.27	4650	20231006	10.75	5580	-7.71	20240105	5130	0.39	20240112	7180	-28.27	20230307	4650	10.75	20231006	4.43	N	011320	500	96 억		742641	N	N	0	N	00	N
50	20240112	120252	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5160	-90	5	-1.71	274848040	53140	104.41	5240	5240	5130	6820	3680	5250	5172.15	3.84	0	-2027	5316	5282	5246	5212	5176	5300	5230	97	1570	500	3780	10	1	19320695	997	28.04	0.89	12	0.28	184.00	5828.00	7180	20230307	-28.13	4650	20231006	10.97	5580	-7.53	20240105	5130	0.58	20240112	7180	-28.13	20230307	4650	10.97	20231006	4.43	N	011320	500	96 억		742641	N	N	0	N	00	N
51	20240112	110251	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5160	-90	5	-1.71	236565700	45710	89.81	5240	5240	5130	6820	3680	5250	5175.36	3.84	0	-981	5316	5282	5246	5212	5176	5300	5230	97	1570	500	3780	10	1	19320695	997	28.04	0.89	12	0.24	184.00	5828.00	7180	20230307	-28.13	4650	20231006	10.97	5580	-7.53	20240105	5130	0.58	20240112	7180	-28.13	20230307	4650	10.97	20231006	4.43	N	011320	500	96 억		742641	N	N	0	N	00	N
52	20240112	100252	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5130	-120	5	-2.29	193885530	37455	73.59	5240	5240	5130	6820	3680	5250	5176.49	3.84	0	3125	5316	5282	5246	5212	5176	5300	5230	97	1570	500	3780	10	1	19320695	991	27.88	0.88	12	0.19	184.00	5828.00	7180	20230307	-28.55	4650	20231006	10.32	5580	-8.06	20240105	5130	0.00	20240112	7180	-28.55	20230307	4650	10.32	20231006	4.43	N	011320	500	96 억		742641	N	N	0	N	00	N
53	20240112	090252	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5200	-50	5	-0.95	15338140	2936	5.77	5240	5240	5200	6820	3680	5250	5224.14	3.84	0	-316	5316	5282	5246	5212	5176	5300	5230	97	1570	500	3780	10	1	19320695	1005	28.26	0.89	12	0.02	184.00	5828.00	7180	20230307	-27.58	4650	20231006	11.83	5580	-6.81	20240105	5150	0.97	20240104	7180	-27.58	20230307	4650	11.83	20231006	4.43	N	011320	500	96 억		742641	N	N	0	N	00	N
54	20240111	160250	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5250	30	2	0.57	266279620	50852	47.25	5220	5280	5210	6780	3660	5220	5236.36	3.83	0	1101	5440	5330	5270	5160	5100	5300	5130	97	1560	500	3750	10	1	19320695	1014	28.53	0.90	12	0.26	184.00	5828.00	7180	20230307	-26.88	4650	20231006	12.90	5580	-5.91	20240105	5150	1.94	20240104	7180	-26.88	20230307	4650	12.90	20231006	4.48	N	011320	500	96 억		740915	N	N	0	N	00	N
55	20240111	150252	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5250	30	2	0.57	235769200	45006	41.82	5220	5280	5210	6780	3660	5220	5238.62	3.83	0	-1214	5440	5330	5270	5160	5100	5300	5130	97	1560	500	3750	10	1	19320695	1014	28.53	0.90	12	0.23	184.00	5828.00	7180	20230307	-26.88	4650	20231006	12.90	5580	-5.91	20240105	5150	1.94	20240104	7180	-26.88	20230307	4650	12.90	20231006	4.48	N	011320	500	96 억		740915	N	N	0	N	00	N
56	20240111	140251	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5230	10	2	0.19	166523800	31749	29.50	5220	5280	5220	6780	3660	5220	5245.01	3.83	0	117	5440	5330	5270	5160	5100	5300	5130	97	1560	500	3750	10	1	19320695	1010	28.42	0.90	12	0.16	184.00	5828.00	7180	20230307	-27.16	4650	20231006	12.47	5580	-6.27	20240105	5150	1.55	20240104	7180	-27.16	20230307	4650	12.47	20231006	4.48	N	011320	500	96 억		740915	N	N	0	N	00	N
57	20240111	130250	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5230	10	2	0.19	146432810	27911	25.93	5220	5280	5220	6780	3660	5220	5246.42	3.83	0	-80	5440	5330	5270	5160	5100	5300	5130	97	1560	500	3750	10	1	19320695	1010	28.42	0.90	12	0.14	184.00	5828.00	7180	20230307	-27.16	4650	20231006	12.47	5580	-6.27	20240105	5150	1.55	20240104	7180	-27.16	20230307	4650	12.47	20231006	4.48	N	011320	500	96 억		740915	N	N	0	N	00	N
58	20240111	120251	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5240	20	2	0.38	113428050	21603	20.07	5220	5280	5220	6780	3660	5220	5250.57	3.83	0	3168	5440	5330	5270	5160	5100	5300	5130	97	1560	500	3750	10	1	19320695	1012	28.48	0.90	12	0.11	184.00	5828.00	7180	20230307	-27.02	4650	20231006	12.69	5580	-6.09	20240105	5150	1.75	20240104	7180	-27.02	20230307	4650	12.69	20231006	4.48	N	011320	500	96 억		740915	N	N	0	N	00	N
59	20240111	110253	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5250	30	2	0.57	91542820	17431	16.20	5220	5280	5220	6780	3660	5220	5251.73	3.83	0	3465	5440	5330	5270	5160	5100	5300	5130	97	1560	500	3750	10	1	19320695	1014	28.53	0.90	12	0.09	184.00	5828.00	7180	20230307	-26.88	4650	20231006	12.90	5580	-5.91	20240105	5150	1.94	20240104	7180	-26.88	20230307	4650	12.90	20231006	4.48	N	011320	500	96 억		740915	N	N	0	N	00	N
60	20240111	100251	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5270	50	2	0.96	68515960	13056	12.13	5220	5280	5220	6780	3660	5220	5247.85	3.83	0	3437	5440	5330	5270	5160	5100	5300	5130	97	1560	500	3750	10	1	19320695	1018	28.64	0.90	12	0.07	184.00	5828.00	7180	20230307	-26.60	4650	20231006	13.33	5580	-5.56	20240105	5150	2.33	20240104	7180	-26.60	20230307	4650	13.33	20231006	4.48	N	011320	500	96 억		740915	N	N	0	N	00	N
61	20240111	090251	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5280	60	2	1.15	12754890	2441	2.27	5220	5280	5220	6780	3660	5220	5225.27	3.83	0	615	5440	5330	5270	5160	5100	5300	5130	97	1560	500	3750	10	1	19320695	1020	28.70	0.91	12	0.01	184.00	5828.00	7180	20230307	-26.46	4650	20231006	13.55	5580	-5.38	20240105	5150	2.52	20240104	7180	-26.46	20230307	4650	13.55	20231006	4.48	N	011320	500	96 억		740915	N	N	0	N	00	N
62	20240110	160250	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5220	-70	5	-1.32	564544700	106930	156.55	5290	5380	5210	6870	3710	5290	5279.63	4.00	0	-32473	5350	5320	5270	5240	5190	5335	5255	97	1580	500	3800	10	1	19320695	1009	28.37	0.90	12	0.55	184.00	5828.00	7180	20230307	-27.30	4555	20230104	14.60	5580	-6.45	20240105	5150	1.36	20240104	7180	-27.30	20230307	4650	12.26	20231006	4.55	N	011320	500	96 억		773350	N	N	0	N	00	N
63	20240110	150250	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5240	-50	5	-0.95	555779920	105252	154.09	5290	5380	5210	6870	3710	5290	5280.46	4.00	0	-31368	5350	5320	5270	5240	5190	5335	5255	97	1580	500	3800	10	1	19320695	1012	28.48	0.90	12	0.54	184.00	5828.00	7180	20230307	-27.02	4555	20230104	15.04	5580	-6.09	20240105	5150	1.75	20240104	7180	-27.02	20230307	4650	12.69	20231006	4.55	N	011320	500	96 억		773350	N	N	0	N	00	N
64	20240110	140251	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5260	-30	5	-0.57	385950520	72875	106.69	5290	5380	5250	6870	3710	5290	5296.07	4.00	0	-16267	5350	5320	5270	5240	5190	5335	5255	97	1580	500	3800	10	1	19320695	1016	28.59	0.90	12	0.38	184.00	5828.00	7180	20230307	-26.74	4555	20230104	15.48	5580	-5.73	20240105	5150	2.14	20240104	7180	-26.74	20230307	4650	13.12	20231006	4.55	N	011320	500	96 억		773350	N	N	0	N	00	N
65	20240110	130251	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5270	-20	5	-0.38	373861640	70581	103.33	5290	5380	5250	6870	3710	5290	5296.92	4.00	0	-14365	5350	5320	5270	5240	5190	5335	5255	97	1580	500	3800	10	1	19320695	1018	28.64	0.90	12	0.37	184.00	5828.00	7180	20230307	-26.60	4555	20230104	15.70	5580	-5.56	20240105	5150	2.33	20240104	7180	-26.60	20230307	4650	13.33	20231006	4.55	N	011320	500	96 억		773350	N	N	0	N	00	N
66	20240110	120251	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5280	-10	5	-0.19	340042330	64165	93.94	5290	5380	5250	6870	3710	5290	5299.51	4.00	0	-9198	5350	5320	5270	5240	5190	5335	5255	97	1580	500	3800	10	1	19320695	1020	28.70	0.91	12	0.33	184.00	5828.00	7180	20230307	-26.46	4555	20230104	15.92	5580	-5.38	20240105	5150	2.52	20240104	7180	-26.46	20230307	4650	13.55	20231006	4.55	N	011320	500	96 억		773350	N	N	0	N	00	N
67	20240110	110251	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5280	-10	5	-0.19	287777110	54272	79.46	5290	5380	5250	6870	3710	5290	5302.52	4.00	0	-7441	5350	5320	5270	5240	5190	5335	5255	97	1580	500	3800	10	1	19320695	1020	28.70	0.91	12	0.28	184.00	5828.00	7180	20230307	-26.46	4555	20230104	15.92	5580	-5.38	20240105	5150	2.52	20240104	7180	-26.46	20230307	4650	13.55	20231006	4.55	N	011320	500	96 억		773350	N	N	0	N	00	N
68	20240110	100250	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5310	20	2	0.38	183362780	34533	50.56	5290	5380	5250	6870	3710	5290	5309.84	4.00	0	-4215	5350	5320	5270	5240	5190	5335	5255	97	1580	500	3800	10	1	19320695	1026	28.86	0.91	12	0.18	184.00	5828.00	7180	20230307	-26.04	4555	20230104	16.58	5580	-4.84	20240105	5150	3.11	20240104	7180	-26.04	20230307	4650	14.19	20231006	4.55	N	011320	500	96 억		773350	N	N	0	N	00	N
69	20240110	090250	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5280	-10	5	-0.19	12680490	2398	3.51	5290	5290	5280	6870	3710	5290	5287.86	4.00	0	-493	5350	5320	5270	5240	5190	5335	5255	97	1580	500	3800	10	1	19320695	1020	28.70	0.91	12	0.01	184.00	5828.00	7180	20230307	-26.46	4555	20230104	15.92	5580	-5.38	20240105	5150	2.52	20240104	7180	-26.46	20230307	4650	13.55	20231006	4.55	N	011320	500	96 억		773350	N	N	0	N	00	N
70	20240109	160250	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5290	70	2	1.34	354372850	67378	36.40	5220	5300	5220	6780	3660	5220	5259.47	3.98	0	5132	5366	5292	5246	5172	5126	5270	5150	97	1560	500	3750	10	1	19320695	1022	28.75	0.91	12	0.35	184.00	5828.00	7180	20230307	-26.32	4445	20230103	19.01	5580	-5.20	20240105	5150	2.72	20240104	7180	-26.32	20230307	4650	13.76	20231006	4.25	N	011320	500	96 억		768492	N	N	0	N	00	N
71	20240109	150250	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5280	60	2	1.15	321017030	61061	32.99	5220	5300	5220	6780	3660	5220	5257.32	3.98	0	4049	5366	5292	5246	5172	5126	5270	5150	97	1560	500	3750	10	1	19320695	1020	28.70	0.91	12	0.32	184.00	5828.00	7180	20230307	-26.46	4445	20230103	18.79	5580	-5.38	20240105	5150	2.52	20240104	7180	-26.46	20230307	4650	13.55	20231006	4.25	N	011320	500	96 억		768492	N	N	0	N	00	N
72	20240109	140249	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5260	40	2	0.77	250104750	47594	25.72	5220	5300	5220	6780	3660	5220	5254.96	3.98	0	4176	5366	5292	5246	5172	5126	5270	5150	97	1560	500	3750	10	1	19320695	1016	28.59	0.90	12	0.25	184.00	5828.00	7180	20230307	-26.74	4445	20230103	18.34	5580	-5.73	20240105	5150	2.14	20240104	7180	-26.74	20230307	4650	13.12	20231006	4.25	N	011320	500	96 억		768492	N	N	0	N	00	N
73	20240109	130250	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5260	40	2	0.77	226750890	43140	23.31	5220	5300	5220	6780	3660	5220	5256.16	3.98	0	4736	5366	5292	5246	5172	5126	5270	5150	97	1560	500	3750	10	1	19320695	1016	28.59	0.90	12	0.22	184.00	5828.00	7180	20230307	-26.74	4445	20230103	18.34	5580	-5.73	20240105	5150	2.14	20240104	7180	-26.74	20230307	4650	13.12	20231006	4.25	N	011320	500	96 억		768492	N	N	0	N	00	N
74	20240109	120252	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5260	40	2	0.77	182099540	34630	18.71	5220	5300	5220	6780	3660	5220	5258.43	3.98	0	2385	5366	5292	5246	5172	5126	5270	5150	97	1560	500	3750	10	1	19320695	1016	28.59	0.90	12	0.18	184.00	5828.00	7180	20230307	-26.74	4445	20230103	18.34	5580	-5.73	20240105	5150	2.14	20240104	7180	-26.74	20230307	4650	13.12	20231006	4.25	N	011320	500	96 억		768492	N	N	0	N	00	N
75	20240109	110249	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5280	60	2	1.15	162562010	30918	16.71	5220	5300	5220	6780	3660	5220	5257.84	3.98	0	2829	5366	5292	5246	5172	5126	5270	5150	97	1560	500	3750	10	1	19320695	1020	28.70	0.91	12	0.16	184.00	5828.00	7180	20230307	-26.46	4445	20230103	18.79	5580	-5.38	20240105	5150	2.52	20240104	7180	-26.46	20230307	4650	13.55	20231006	4.25	N	011320	500	96 억		768492	N	N	0	N	00	N
76	20240109	100250	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5290	70	2	1.34	99671680	18950	10.24	5220	5300	5220	6780	3660	5220	5259.72	3.98	0	1232	5366	5292	5246	5172	5126	5270	5150	97	1560	500	3750	10	1	19320695	1022	28.75	0.91	12	0.10	184.00	5828.00	7180	20230307	-26.32	4445	20230103	19.01	5580	-5.20	20240105	5150	2.72	20240104	7180	-26.32	20230307	4650	13.76	20231006	4.25	N	011320	500	96 억		768492	N	N	0	N	00	N
77	20240109	090250	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5250	30	2	0.57	6873720	1314	0.71	5220	5250	5220	6780	3660	5220	5231.14	3.98	0	125	5366	5292	5246	5172	5126	5270	5150	97	1560	500	3750	10	1	19320695	1014	28.53	0.90	12	0.01	184.00	5828.00	7180	20230307	-26.88	4445	20230103	18.11	5580	-5.91	20240105	5150	1.94	20240104	7180	-26.88	20230307	4650	12.90	20231006	4.25	N	011320	500	96 억		768492	N	N	0	N	00	N
78	20240108	160250	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5220	0	3	0.00	968627060	183991	20.74	5250	5320	5200	6780	3660	5220	5264.55	3.79	0	36116	5726	5472	5326	5072	4926	5600	5200	97	1560	500	3750	10	1	19320695	1009	28.37	0.90	12	0.95	184.00	5828.00	7180	20230307	-27.30	4445	20230103	17.44	5580	-6.45	20240105	5150	1.36	20240104	7180	-27.30	20230307	4650	12.26	20231006	4.20	N	011320	500	96 억		732341	N	N	0	N	00	N
79	20240108	150250	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5240	20	2	0.38	892350340	169399	19.10	5250	5320	5200	6780	3660	5220	5267.74	3.79	0	31192	5726	5472	5326	5072	4926	5600	5200	97	1560	500	3750	10	1	19320695	1012	28.48	0.90	12	0.88	184.00	5828.00	7180	20230307	-27.02	4445	20230103	17.89	5580	-6.09	20240105	5150	1.75	20240104	7180	-27.02	20230307	4650	12.69	20231006	4.20	N	011320	500	96 억		732341	N	N	0	N	00	N
80	20240108	140250	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5290	70	2	1.34	674713930	127744	14.40	5250	5320	5230	6780	3660	5220	5281.77	3.79	0	22981	5726	5472	5326	5072	4926	5600	5200	97	1560	500	3750	10	1	19320695	1022	28.75	0.91	12	0.66	184.00	5828.00	7180	20230307	-26.32	4445	20230103	19.01	5580	-5.20	20240105	5150	2.72	20240104	7180	-26.32	20230307	4650	13.76	20231006	4.20	N	011320	500	96 억		732341	N	N	0	N	00	N
81	20240108	130249	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5300	80	2	1.53	650398680	123135	13.88	5250	5320	5230	6780	3660	5220	5282.00	3.79	0	22867	5726	5472	5326	5072	4926	5600	5200	97	1560	500	3750	10	1	19320695	1024	28.80	0.91	12	0.64	184.00	5828.00	7180	20230307	-26.18	4445	20230103	19.24	5580	-5.02	20240105	5150	2.91	20240104	7180	-26.18	20230307	4650	13.98	20231006	4.20	N	011320	500	96 억		732341	N	N	0	N	00	N
82	20240108	120250	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5280	60	2	1.15	529990480	100359	11.32	5250	5320	5230	6780	3660	5220	5280.95	3.79	0	20202	5726	5472	5326	5072	4926	5600	5200	97	1560	500	3750	10	1	19320695	1020	28.70	0.91	12	0.52	184.00	5828.00	7180	20230307	-26.46	4445	20230103	18.79	5580	-5.38	20240105	5150	2.52	20240104	7180	-26.46	20230307	4650	13.55	20231006	4.20	N	011320	500	96 억		732341	N	N	0	N	00	N
83	20240108	110250	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5300	80	2	1.53	469462760	88917	10.03	5250	5320	5230	6780	3660	5220	5279.79	3.79	0	14845	5726	5472	5326	5072	4926	5600	5200	97	1560	500	3750	10	1	19320695	1024	28.80	0.91	12	0.46	184.00	5828.00	7180	20230307	-26.18	4445	20230103	19.24	5580	-5.02	20240105	5150	2.91	20240104	7180	-26.18	20230307	4650	13.98	20231006	4.20	N	011320	500	96 억		732341	N	N	0	N	00	N
84	20240108	100252	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5300	80	2	1.53	407728380	77229	8.71	5250	5320	5230	6780	3660	5220	5279.47	3.79	0	13294	5726	5472	5326	5072	4926	5600	5200	97	1560	500	3750	10	1	19320695	1024	28.80	0.91	12	0.40	184.00	5828.00	7180	20230307	-26.18	4445	20230103	19.24	5580	-5.02	20240105	5150	2.91	20240104	7180	-26.18	20230307	4650	13.98	20231006	4.20	N	011320	500	96 억		732341	N	N	0	N	00	N
85	20240108	090249	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5270	50	2	0.96	51830120	9871	1.11	5250	5280	5230	6780	3660	5220	5250.75	3.79	0	1829	5726	5472	5326	5072	4926	5600	5200	97	1560	500	3750	10	1	19320695	1018	28.64	0.90	12	0.05	184.00	5828.00	7180	20230307	-26.60	4445	20230103	18.56	5580	-5.56	20240105	5150	2.33	20240104	7180	-26.60	20230307	4650	13.33	20231006	4.20	N	011320	500	96 억		732341	N	N	0	N	00	N
86	20240105	160249	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5220	20	2	0.38	4719072870	884635	1596.76	5200	5580	5180	6760	3640	5200	5334.49	3.65	0	36457	5286	5242	5196	5152	5106	5220	5130	97	1560	500	3740	10	1	19320695	1009	28.37	0.90	12	4.58	184.00	5828.00	7180	20230307	-27.30	4445	20230103	17.44	5580	-6.45	20240105	5150	1.36	20240104	7180	-27.30	20230307	4650	12.26	20231006	4.12	N	011320	500	96 억		705617	N	N	0	N	00	N
87	20240105	150249	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5210	10	2	0.19	4623677180	866351	1563.75	5200	5580	5180	6760	3640	5200	5336.96	3.65	0	30239	5286	5242	5196	5152	5106	5220	5130	97	1560	500	3740	10	1	19320695	1007	28.32	0.89	12	4.48	184.00	5828.00	7180	20230307	-27.44	4445	20230103	17.21	5580	-6.63	20240105	5150	1.17	20240104	7180	-27.44	20230307	4650	12.04	20231006	4.12	N	011320	500	96 억		705617	N	N	0	N	00	N
88	20240105	140249	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5210	10	2	0.19	4414718710	826284	1491.43	5200	5580	5180	6760	3640	5200	5342.86	3.65	0	23493	5286	5242	5196	5152	5106	5220	5130	97	1560	500	3740	10	1	19320695	1007	28.32	0.89	12	4.28	184.00	5828.00	7180	20230307	-27.44	4445	20230103	17.21	5580	-6.63	20240105	5150	1.17	20240104	7180	-27.44	20230307	4650	12.04	20231006	4.12	N	011320	500	96 억		705617	N	N	0	N	00	N
89	20240105	130249	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5310	110	2	2.12	265326340	50385	90.94	5200	5320	5180	6760	3640	5200	5265.98	3.65	0	3450	5286	5242	5196	5152	5106	5220	5130	97	1560	500	3740	10	1	19320695	1026	28.86	0.91	12	0.26	184.00	5828.00	7180	20230307	-26.04	4445	20230103	19.46	5320	-0.19	20240105	5150	3.11	20240104	7180	-26.04	20230307	4650	14.19	20231006	4.12	N	011320	500	96 억		705617	N	N	0	N	00	N
90	20240105	120249	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5220	20	2	0.38	95870000	18336	33.10	5200	5270	5180	6760	3640	5200	5228.51	3.65	0	-641	5286	5242	5196	5152	5106	5220	5130	97	1560	500	3740	10	1	19320695	1009	28.37	0.90	12	0.09	184.00	5828.00	7180	20230307	-27.30	4445	20230103	17.44	5290	-1.32	20240103	5150	1.36	20240104	7180	-27.30	20230307	4650	12.26	20231006	4.12	N	011320	500	96 억		705617	N	N	0	N	00	N
91	20240105	110248	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5250	50	2	0.96	63172660	12063	21.77	5200	5270	5180	6760	3640	5200	5236.89	3.65	0	-960	5286	5242	5196	5152	5106	5220	5130	97	1560	500	3740	10	1	19320695	1014	28.53	0.90	12	0.06	184.00	5828.00	7180	20230307	-26.88	4445	20230103	18.11	5290	-0.76	20240103	5150	1.94	20240104	7180	-26.88	20230307	4650	12.90	20231006	4.12	N	011320	500	96 억		705617	N	N	0	N	00	N
92	20240105	100249	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5230	30	2	0.58	49521540	9455	17.07	5200	5270	5180	6760	3640	5200	5237.60	3.65	0	-958	5286	5242	5196	5152	5106	5220	5130	97	1560	500	3740	10	1	19320695	1010	28.42	0.90	12	0.05	184.00	5828.00	7180	20230307	-27.16	4445	20230103	17.66	5290	-1.13	20240103	5150	1.55	20240104	7180	-27.16	20230307	4650	12.47	20231006	4.12	N	011320	500	96 억		705617	N	N	0	N	00	N
93	20240105	090249	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5200	0	3	0.00	821600	158	0.29	5200	5200	5200	6760	3640	5200	5200.00	3.65	0	0	5286	5242	5196	5152	5106	5220	5130	97	1560	500	3740	10	1	19320695	1005	28.26	0.89	12	0.00	184.00	5828.00	7180	20230307	-27.58	4445	20230103	16.99	5290	-1.70	20240103	5150	0.97	20240104	7180	-27.58	20230307	4650	11.83	20231006	4.12	N	011320	500	96 억		705617	N	N	0	N	00	N
94	20240104	160247	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5200	-50	5	-0.95	284447070	54757	63.63	5220	5240	5150	6820	3680	5250	5194.72	3.75	0	-18869	5350	5300	5240	5190	5130	5325	5215	97	1570	500	3780	10	1	19320695	1005	28.26	0.89	12	0.28	184.00	5828.00	7180	20230307	-27.58	4445	20230103	16.99	5290	-1.70	20240103	5150	0.97	20240104	7180	-27.58	20230307	4555	14.16	20230104	4.24	N	011320	500	96 억		724470	N	N	0	N	00	N
95	20240104	150249	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5220	-30	5	-0.57	249788370	48057	55.84	5220	5240	5170	6820	3680	5250	5197.75	3.75	0	-18415	5350	5300	5240	5190	5130	5325	5215	97	1570	500	3780	10	1	19320695	1009	28.37	0.90	12	0.25	184.00	5828.00	7180	20230307	-27.30	4445	20230103	17.44	5290	-1.32	20240103	5170	0.97	20240104	7180	-27.30	20230307	4555	14.60	20230104	4.24	N	011320	500	96 억		724470	N	N	0	N	00	N
96	20240104	140249	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5210	-40	5	-0.76	227351220	43747	50.83	5220	5240	5170	6820	3680	5250	5196.96	3.75	0	-16392	5350	5300	5240	5190	5130	5325	5215	97	1570	500	3780	10	1	19320695	1007	28.32	0.89	12	0.23	184.00	5828.00	7180	20230307	-27.44	4445	20230103	17.21	5290	-1.51	20240103	5170	0.77	20240104	7180	-27.44	20230307	4555	14.38	20230104	4.24	N	011320	500	96 억		724470	N	N	0	N	00	N
97	20240104	130249	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5190	-60	5	-1.14	163439580	31413	36.50	5220	5240	5170	6820	3680	5250	5202.93	3.75	0	-15493	5350	5300	5240	5190	5130	5325	5215	97	1570	500	3780	10	1	19320695	1003	28.21	0.89	12	0.16	184.00	5828.00	7180	20230307	-27.72	4445	20230103	16.76	5290	-1.89	20240103	5170	0.39	20240104	7180	-27.72	20230307	4555	13.94	20230104	4.24	N	011320	500	96 억		724470	N	N	0	N	00	N
98	20240104	120248	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5210	-40	5	-0.76	154161370	29629	34.43	5220	5240	5170	6820	3680	5250	5203.06	3.75	0	-15655	5350	5300	5240	5190	5130	5325	5215	97	1570	500	3780	10	1	19320695	1007	28.32	0.89	12	0.15	184.00	5828.00	7180	20230307	-27.44	4445	20230103	17.21	5290	-1.51	20240103	5170	0.77	20240104	7180	-27.44	20230307	4555	14.38	20230104	4.24	N	011320	500	96 억		724470	N	N	0	N	00	N
99	20240104	110247	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5210	-40	5	-0.76	125256340	24065	27.96	5220	5240	5170	6820	3680	5250	5204.92	3.75	0	-12455	5350	5300	5240	5190	5130	5325	5215	97	1570	500	3780	10	1	19320695	1007	28.32	0.89	12	0.12	184.00	5828.00	7180	20230307	-27.44	4445	20230103	17.21	5290	-1.51	20240103	5170	0.77	20240104	7180	-27.44	20230307	4555	14.38	20230104	4.24	N	011320	500	96 억		724470	N	N	0	N	00	N
100	20240104	100248	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5230	-20	5	-0.38	52306360	10030	11.66	5220	5240	5200	6820	3680	5250	5214.99	3.75	0	-2492	5350	5300	5240	5190	5130	5325	5215	97	1570	500	3780	10	1	19320695	1010	28.42	0.90	12	0.05	184.00	5828.00	7180	20230307	-27.16	4445	20230103	17.66	5290	-1.13	20240103	5170	1.16	20240102	7180	-27.16	20230307	4555	14.82	20230104	4.24	N	011320	500	96 억		724470	N	N	0	N	00	N
101	20240104	090249	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5240	-10	5	-0.19	3507880	672	0.78	5220	5240	5220	6820	3680	5250	5220.06	3.75	0	-183	5350	5300	5240	5190	5130	5325	5215	97	1570	500	3780	10	1	19320695	1012	28.48	0.90	12	0.00	184.00	5828.00	7180	20230307	-27.02	4445	20230103	17.89	5290	-0.95	20240103	5170	1.35	20240102	7180	-27.02	20230307	4555	15.04	20230104	4.24	N	011320	500	96 억		724470	N	N	0	N	00	N
102	20240103	160247	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5250	30	2	0.57	447409570	85411	132.62	5190	5290	5180	6780	3660	5220	5238.28	3.77	0	-5352	5280	5250	5210	5180	5140	5265	5195	97	1560	500	3750	10	1	19320695	1014	28.53	0.90	12	0.44	184.00	5828.00	7180	20230307	-26.88	4445	20230103	18.11	5290	-0.76	20240103	5170	1.55	20240102	7180	-26.88	20230307	4445	18.11	20230103	4.24	N	011320	500	96 억		728148	N	N	0	N	00	N
103	20240103	150247	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5250	30	2	0.57	418407420	79880	124.03	5190	5290	5180	6780	3660	5220	5237.95	3.77	0	-4534	5280	5250	5210	5180	5140	5265	5195	97	1560	500	3750	10	1	19320695	1014	28.53	0.90	12	0.41	184.00	5828.00	7180	20230307	-26.88	4445	20230103	18.11	5290	-0.76	20240103	5170	1.55	20240102	7180	-26.88	20230307	4445	18.11	20230103	4.24	N	011320	500	96 억		728148	N	N	0	N	00	N
104	20240103	140246	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5240	20	2	0.38	403294720	76997	119.55	5190	5290	5180	6780	3660	5220	5237.80	3.77	0	-4715	5280	5250	5210	5180	5140	5265	5195	97	1560	500	3750	10	1	19320695	1012	28.48	0.90	12	0.40	184.00	5828.00	7180	20230307	-27.02	4445	20230103	17.89	5290	-0.95	20240103	5170	1.35	20240102	7180	-27.02	20230307	4445	17.89	20230103	4.24	N	011320	500	96 억		728148	N	N	0	N	00	N
105	20240103	130247	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5230	10	2	0.19	369963260	70651	109.70	5190	5290	5180	6780	3660	5220	5236.49	3.77	0	-3646	5280	5250	5210	5180	5140	5265	5195	97	1560	500	3750	10	1	19320695	1010	28.42	0.90	12	0.37	184.00	5828.00	7180	20230307	-27.16	4445	20230103	17.66	5290	-1.13	20240103	5170	1.16	20240102	7180	-27.16	20230307	4445	17.66	20230103	4.24	N	011320	500	96 억		728148	N	N	0	N	00	N
106	20240103	120249	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5250	30	2	0.57	338611300	64650	100.38	5190	5290	5180	6780	3660	5220	5237.61	3.77	0	-5863	5280	5250	5210	5180	5140	5265	5195	97	1560	500	3750	10	1	19320695	1014	28.53	0.90	12	0.33	184.00	5828.00	7180	20230307	-26.88	4445	20230103	18.11	5290	-0.76	20240103	5170	1.55	20240102	7180	-26.88	20230307	4445	18.11	20230103	4.24	N	011320	500	96 억		728148	N	N	0	N	00	N
107	20240103	110247	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5270	50	2	0.96	319846490	61078	94.83	5190	5290	5180	6780	3660	5220	5236.69	3.77	0	-4175	5280	5250	5210	5180	5140	5265	5195	97	1560	500	3750	10	1	19320695	1018	28.64	0.90	12	0.32	184.00	5828.00	7180	20230307	-26.60	4445	20230103	18.56	5290	-0.38	20240103	5170	1.93	20240102	7180	-26.60	20230307	4445	18.56	20230103	4.24	N	011320	500	96 억		728148	N	N	0	N	00	N
108	20240103	100246	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5240	20	2	0.38	233669120	44643	69.32	5190	5290	5180	6780	3660	5220	5234.17	3.77	0	-2714	5280	5250	5210	5180	5140	5265	5195	97	1560	500	3750	10	1	19320695	1012	28.48	0.90	12	0.23	184.00	5828.00	7180	20230307	-27.02	4445	20230103	17.89	5290	-0.95	20240103	5170	1.35	20240102	7180	-27.02	20230307	4445	17.89	20230103	4.24	N	011320	500	96 억		728148	N	N	0	N	00	N
109	20240103	090247	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5210	-10	5	-0.19	6197280	1194	1.85	5190	5210	5190	6780	3660	5220	5190.35	3.77	0	-130	5280	5250	5210	5180	5140	5265	5195	97	1560	500	3750	10	1	19320695	1007	28.32	0.89	12	0.01	184.00	5828.00	7180	20230307	-27.44	4445	20230103	17.21	5240	-0.57	20240102	5170	0.77	20240102	7180	-27.44	20230307	4445	17.21	20230103	4.24	N	011320	500	96 억		728148	N	N	0	N	00	N
110	20240102	160246	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5220	30	2	0.58	333284490	63951	91.92	5200	5240	5170	6740	3640	5190	5211.55	3.68	0	17856	5290	5240	5180	5130	5070	5265	5155	97	1550	500	3730	10	1	19320695	1009	28.37	0.90	12	0.33	184.00	5828.00	7180	20230307	-27.30	4445	20230103	17.44	5240	-0.38	20240102	5170	0.97	20240102	7180	-27.30	20230307	4445	17.44	20230103	4.26	N	011320	500	96 억		710256	N	N	0	N	00	N
111	20240102	150246	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5220	30	2	0.58	312083360	59884	86.07	5200	5240	5170	6740	3640	5190	5211.47	3.68	0	15431	5290	5240	5180	5130	5070	5265	5155	97	1550	500	3730	10	1	19320695	1009	28.37	0.90	12	0.31	184.00	5828.00	7180	20230307	-27.30	4445	20230103	17.44	5240	-0.38	20240102	5170	0.97	20240102	7180	-27.30	20230307	4445	17.44	20230103	4.26	N	011320	500	96 억		710256	N	N	0	N	00	N
112	20240102	140247	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5230	40	2	0.77	263464620	50553	72.66	5200	5240	5170	6740	3640	5190	5211.65	3.68	0	11417	5290	5240	5180	5130	5070	5265	5155	97	1550	500	3730	10	1	19320695	1010	28.42	0.90	12	0.26	184.00	5828.00	7180	20230307	-27.16	4445	20230103	17.66	5240	-0.19	20240102	5170	1.16	20240102	7180	-27.16	20230307	4445	17.66	20230103	4.26	N	011320	500	96 억		710256	N	N	0	N	00	N
113	20240102	130246	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5230	40	2	0.77	236146850	45326	65.15	5200	5240	5170	6740	3640	5190	5209.97	3.68	0	9906	5290	5240	5180	5130	5070	5265	5155	97	1550	500	3730	10	1	19320695	1010	28.42	0.90	12	0.23	184.00	5828.00	7180	20230307	-27.16	4445	20230103	17.66	5240	-0.19	20240102	5170	1.16	20240102	7180	-27.16	20230307	4445	17.66	20230103	4.26	N	011320	500	96 억		710256	N	N	0	N	00	N
114	20240102	120246	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5230	40	2	0.77	206146610	39578	56.88	5200	5240	5170	6740	3640	5190	5208.62	3.68	0	7461	5290	5240	5180	5130	5070	5265	5155	97	1550	500	3730	10	1	19320695	1010	28.42	0.90	12	0.20	184.00	5828.00	7180	20230307	-27.16	4445	20230103	17.66	5240	-0.19	20240102	5170	1.16	20240102	7180	-27.16	20230307	4445	17.66	20230103	4.26	N	011320	500	96 억		710256	N	N	0	N	00	N
115	20240102	110247	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5180	-10	5	-0.19	116096030	22340	32.11	5200	5230	5170	6740	3640	5190	5196.78	3.68	0	-453	5290	5240	5180	5130	5070	5265	5155	97	1550	500	3730	10	1	19320695	1001	28.15	0.89	12	0.12	184.00	5828.00	7180	20230307	-27.86	4445	20230103	16.54	5230	-0.96	20240102	5170	0.19	20240102	7180	-27.86	20230307	4445	16.54	20230103	4.26	N	011320	500	96 억		710256	N	N	0	N	00	N
116	20240102	100242	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5210	20	2	0.39	3821990	735	1.06	5200	5210	5200	6740	3640	5190	5200.01	3.68	0	-316	5290	5240	5180	5130	5070	5265	5155	97	1550	500	3730	10	1	19320695	1007	28.32	0.89	12	0.00	184.00	5828.00	7180	20230307	-27.44	4445	20230103	17.21	5210	0.00	20240102	5200	0.19	20240102	7180	-27.44	20230307	4445	17.21	20230103	4.26	N	011320	500	96 억		710256	N	N	0	N	00	N
117	20240102	090241	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5190	0	3	0.00	0	0	0.00	0	0	0	6740	3640	5190	0.00	3.68	0	0	5290	5240	5180	5130	5070	5265	5155	97	1550	500	3730	10	1	19320695	1003	28.21	0.89	12	0.00	184.00	5828.00	7180	20230307	-27.72	4445	20230103	16.76	0	0.00	0	0	0.00	0	7180	-27.72	20230307	4445	16.76	20230103	4.26	N	011320	500	96 억		710256	N	N	0	N	00	N