KissMeData/265560/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	121053	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9590	60	2	0.63	102708720	10772	46.79	9520	9600	9470	12380	6680	9530	9534.79	0.00	0	-267	9816	9672	9586	9442	9356	9630	9400	53	2850	500	6670	10	1	10690180	1025	21.26	1.80	12	0.10	451.00	5326.00	13360	20231103	-28.22	9390	20230726	2.13	10410	-7.88	20240102	9470	1.27	20240123	13360	-28.22	20231103	9390	2.13	20230726	3.15	N	265560	500	53 억		0	N	N	0	N	00	N
3	20240123	111049	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9600	70	2	0.73	87973520	9235	40.12	9520	9600	9470	12380	6680	9530	9526.10	0.00	0	-267	9816	9672	9586	9442	9356	9630	9400	53	2850	500	6670	10	1	10690180	1026	21.29	1.80	12	0.09	451.00	5326.00	13360	20231103	-28.14	9390	20230726	2.24	10410	-7.78	20240102	9470	1.37	20240123	13360	-28.14	20231103	9390	2.24	20230726	3.15	N	265560	500	53 억		0	N	N	0	N	00	N
4	20240123	101049	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9570	40	2	0.42	61091950	6430	27.93	9520	9570	9470	12380	6680	9530	9501.08	0.00	0	-1029	9816	9672	9586	9442	9356	9630	9400	53	2850	500	6670	10	1	10690180	1023	21.22	1.80	12	0.06	451.00	5326.00	13360	20231103	-28.37	9390	20230726	1.92	10410	-8.07	20240102	9470	1.06	20240123	13360	-28.37	20231103	9390	1.92	20230726	3.15	N	265560	500	53 억		0	N	N	0	N	00	N
5	20240123	091049	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9540	10	2	0.10	35382100	3729	16.20	9520	9540	9470	12380	6680	9530	9488.36	0.00	0	-989	9816	9672	9586	9442	9356	9630	9400	53	2850	500	6670	10	1	10690180	1020	21.15	1.79	12	0.03	451.00	5326.00	13360	20231103	-28.59	9390	20230726	1.60	10410	-8.36	20240102	9470	0.74	20240123	13360	-28.59	20231103	9390	1.60	20230726	3.15	N	265560	500	53 억		0	N	N	0	N	00	N
6	20240119	161042	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9710	90	2	0.94	158967770	16405	52.67	9670	9820	9590	12500	6740	9620	9690.20	0.00	0	-1911	9806	9712	9616	9522	9426	9665	9475	53	2880	500	6730	10	1	10690180	1038	21.53	1.82	12	0.15	451.00	5326.00	13360	20231103	-27.32	9390	20230726	3.41	10410	-6.72	20240102	9520	2.00	20240118	13360	-27.32	20231103	9390	3.41	20230726	3.26	N	265560	500	53 억		0	N	N	0	N	00	N
7	20240119	151045	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9700	80	2	0.83	154378030	15932	51.15	9670	9820	9590	12500	6740	9620	9689.81	0.00	0	-1918	9806	9712	9616	9522	9426	9665	9475	53	2880	500	6730	10	1	10690180	1037	21.51	1.82	12	0.15	451.00	5326.00	13360	20231103	-27.40	9390	20230726	3.30	10410	-6.82	20240102	9520	1.89	20240118	13360	-27.40	20231103	9390	3.30	20230726	3.26	N	265560	500	53 억		0	N	N	0	N	00	N
8	20240119	141043	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9630	10	2	0.10	129654380	13366	42.91	9670	9820	9610	12500	6740	9620	9700.31	0.00	0	-1679	9806	9712	9616	9522	9426	9665	9475	53	2880	500	6730	10	1	10690180	1029	21.35	1.81	12	0.13	451.00	5326.00	13360	20231103	-27.92	9390	20230726	2.56	10410	-7.49	20240102	9520	1.16	20240118	13360	-27.92	20231103	9390	2.56	20230726	3.26	N	265560	500	53 억		0	N	N	0	N	00	N
9	20240119	131043	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9690	70	2	0.73	101093790	10401	33.39	9670	9820	9610	12500	6740	9620	9719.62	0.00	0	-214	9806	9712	9616	9522	9426	9665	9475	53	2880	500	6730	10	1	10690180	1036	21.49	1.82	12	0.10	451.00	5326.00	13360	20231103	-27.47	9390	20230726	3.19	10410	-6.92	20240102	9520	1.79	20240118	13360	-27.47	20231103	9390	3.19	20230726	3.26	N	265560	500	53 억		0	N	N	0	N	00	N
10	20240119	121048	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9680	60	2	0.62	90565680	9310	29.89	9670	9820	9610	12500	6740	9620	9727.79	0.00	0	358	9806	9712	9616	9522	9426	9665	9475	53	2880	500	6730	10	1	10690180	1035	21.46	1.82	12	0.09	451.00	5326.00	13360	20231103	-27.54	9390	20230726	3.09	10410	-7.01	20240102	9520	1.68	20240118	13360	-27.54	20231103	9390	3.09	20230726	3.26	N	265560	500	53 억		0	N	N	0	N	00	N
11	20240119	111046	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9680	60	2	0.62	76602570	7865	25.25	9670	9820	9660	12500	6740	9620	9739.68	0.00	0	429	9806	9712	9616	9522	9426	9665	9475	53	2880	500	6730	10	1	10690180	1035	21.46	1.82	12	0.07	451.00	5326.00	13360	20231103	-27.54	9390	20230726	3.09	10410	-7.01	20240102	9520	1.68	20240118	13360	-27.54	20231103	9390	3.09	20230726	3.26	N	265560	500	53 억		0	N	N	0	N	00	N
12	20240119	101051	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9740	120	2	1.25	65020310	6672	21.42	9670	9820	9660	12500	6740	9620	9745.25	0.00	0	602	9806	9712	9616	9522	9426	9665	9475	53	2880	500	6730	10	1	10690180	1041	21.60	1.83	12	0.06	451.00	5326.00	13360	20231103	-27.10	9390	20230726	3.73	10410	-6.44	20240102	9520	2.31	20240118	13360	-27.10	20231103	9390	3.73	20230726	3.26	N	265560	500	53 억		0	N	N	0	N	00	N
13	20240119	091044	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9800	180	2	1.87	34613690	3554	11.41	9670	9820	9660	12500	6740	9620	9739.36	0.00	0	380	9806	9712	9616	9522	9426	9665	9475	53	2880	500	6730	10	1	10690180	1048	21.73	1.84	12	0.03	451.00	5326.00	13360	20231103	-26.65	9390	20230726	4.37	10410	-5.86	20240102	9520	2.94	20240118	13360	-26.65	20231103	9390	4.37	20230726	3.26	N	265560	500	53 억		0	N	N	0	N	00	N
14	20240118	161041	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9620	-80	5	-0.82	298497390	31122	85.46	9700	9710	9520	12610	6790	9700	9591.20	0.00	0	3921	10040	9870	9760	9590	9480	9815	9535	53	2910	500	6790	10	1	10690180	1028	21.33	1.81	12	0.29	451.00	5326.00	13360	20231103	-27.99	9390	20230726	2.45	10410	-7.59	20240102	9520	1.05	20240118	13360	-27.99	20231103	9390	2.45	20230726	3.26	N	265560	500	53 억		0	N	N	0	N	00	N
15	20240118	151042	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9580	-120	5	-1.24	282090070	29415	80.77	9700	9710	9520	12610	6790	9700	9590.01	0.00	0	3942	10040	9870	9760	9590	9480	9815	9535	53	2910	500	6790	10	1	10690180	1024	21.24	1.80	12	0.28	451.00	5326.00	13360	20231103	-28.29	9390	20230726	2.02	10410	-7.97	20240102	9520	0.63	20240118	13360	-28.29	20231103	9390	2.02	20230726	3.26	N	265560	500	53 억		0	N	N	0	N	00	N
16	20240118	141043	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9600	-100	5	-1.03	275613020	28738	78.91	9700	9710	9520	12610	6790	9700	9590.54	0.00	0	4052	10040	9870	9760	9590	9480	9815	9535	53	2910	500	6790	10	1	10690180	1026	21.29	1.80	12	0.27	451.00	5326.00	13360	20231103	-28.14	9390	20230726	2.24	10410	-7.78	20240102	9520	0.84	20240118	13360	-28.14	20231103	9390	2.24	20230726	3.26	N	265560	500	53 억		0	N	N	0	N	00	N
17	20240118	131041	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9640	-60	5	-0.62	215565900	22458	61.67	9700	9710	9520	12610	6790	9700	9598.62	0.00	0	5075	10040	9870	9760	9590	9480	9815	9535	53	2910	500	6790	10	1	10690180	1031	21.37	1.81	12	0.21	451.00	5326.00	13360	20231103	-27.84	9390	20230726	2.66	10410	-7.40	20240102	9520	1.26	20240118	13360	-27.84	20231103	9390	2.66	20230726	3.26	N	265560	500	53 억		0	N	N	0	N	00	N
18	20240118	121044	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9620	-80	5	-0.82	202106750	21059	57.82	9700	9710	9520	12610	6790	9700	9597.17	0.00	0	5194	10040	9870	9760	9590	9480	9815	9535	53	2910	500	6790	10	1	10690180	1028	21.33	1.81	12	0.20	451.00	5326.00	13360	20231103	-27.99	9390	20230726	2.45	10410	-7.59	20240102	9520	1.05	20240118	13360	-27.99	20231103	9390	2.45	20230726	3.26	N	265560	500	53 억		0	N	N	0	N	00	N
19	20240118	111044	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9630	-70	5	-0.72	183263530	19098	52.44	9700	9710	9520	12610	6790	9700	9595.95	0.00	0	5488	10040	9870	9760	9590	9480	9815	9535	53	2910	500	6790	10	1	10690180	1029	21.35	1.81	12	0.18	451.00	5326.00	13360	20231103	-27.92	9390	20230726	2.56	10410	-7.49	20240102	9520	1.16	20240118	13360	-27.92	20231103	9390	2.56	20230726	3.26	N	265560	500	53 억		0	N	N	0	N	00	N
20	20240118	101039	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9650	-50	5	-0.52	173041970	18038	49.53	9700	9710	9520	12610	6790	9700	9593.19	0.00	0	5779	10040	9870	9760	9590	9480	9815	9535	53	2910	500	6790	10	1	10690180	1032	21.40	1.81	12	0.17	451.00	5326.00	13360	20231103	-27.77	9390	20230726	2.77	10410	-7.30	20240102	9520	1.37	20240118	13360	-27.77	20231103	9390	2.77	20230726	3.26	N	265560	500	53 억		0	N	N	0	N	00	N
21	20240118	091041	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9610	-90	5	-0.93	33634850	3497	9.60	9700	9710	9600	12610	6790	9700	9618.20	0.00	0	-57	10040	9870	9760	9590	9480	9815	9535	53	2910	500	6790	10	1	10690180	1027	21.31	1.80	12	0.03	451.00	5326.00	13360	20231103	-28.07	9390	20230726	2.34	10410	-7.68	20240102	9600	0.10	20240118	13360	-28.07	20231103	9390	2.34	20230726	3.26	N	265560	500	53 억		0	N	N	0	N	00	N
22	20240117	161038	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9700	-220	5	-2.22	353299310	36359	295.82	9900	9930	9650	12890	6950	9920	9717.00	0.00	0	-663	10120	10020	9920	9820	9720	9970	9770	53	2970	500	6940	10	1	10690180	1037	21.51	1.82	12	0.34	451.00	5326.00	13360	20231103	-27.40	9390	20230726	3.30	10410	-6.82	20240102	9650	0.52	20240117	13360	-27.40	20231103	9390	3.30	20230726	3.27	N	265560	500	53 억		0	N	N	0	N	00	N
23	20240117	151041	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9690	-230	5	-2.32	345421300	35545	289.20	9900	9930	9650	12890	6950	9920	9717.86	0.00	0	-579	10120	10020	9920	9820	9720	9970	9770	53	2970	500	6940	10	1	10690180	1036	21.49	1.82	12	0.33	451.00	5326.00	13360	20231103	-27.47	9390	20230726	3.19	10410	-6.92	20240102	9650	0.41	20240117	13360	-27.47	20231103	9390	3.19	20230726	3.27	N	265560	500	53 억		0	N	N	0	N	00	N
24	20240117	141038	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9700	-220	5	-2.22	335808250	34553	281.12	9900	9930	9650	12890	6950	9920	9718.64	0.00	0	-143	10120	10020	9920	9820	9720	9970	9770	53	2970	500	6940	10	1	10690180	1037	21.51	1.82	12	0.32	451.00	5326.00	13360	20231103	-27.40	9390	20230726	3.30	10410	-6.82	20240102	9650	0.52	20240117	13360	-27.40	20231103	9390	3.30	20230726	3.27	N	265560	500	53 억		0	N	N	0	N	00	N
25	20240117	131038	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9690	-230	5	-2.32	302245300	31091	252.96	9900	9930	9650	12890	6950	9920	9721.31	0.00	0	630	10120	10020	9920	9820	9720	9970	9770	53	2970	500	6940	10	1	10690180	1036	21.49	1.82	12	0.29	451.00	5326.00	13360	20231103	-27.47	9390	20230726	3.19	10410	-6.92	20240102	9650	0.41	20240117	13360	-27.47	20231103	9390	3.19	20230726	3.27	N	265560	500	53 억		0	N	N	0	N	00	N
26	20240117	121041	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9650	-270	5	-2.72	293747130	30214	245.82	9900	9930	9650	12890	6950	9920	9722.22	0.00	0	734	10120	10020	9920	9820	9720	9970	9770	53	2970	500	6940	10	1	10690180	1032	21.40	1.81	12	0.28	451.00	5326.00	13360	20231103	-27.77	9390	20230726	2.77	10410	-7.30	20240102	9650	0.00	20240117	13360	-27.77	20231103	9390	2.77	20230726	3.27	N	265560	500	53 억		0	N	N	0	N	00	N
27	20240117	111042	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9690	-230	5	-2.32	261747750	26906	218.91	9900	9930	9650	12890	6950	9920	9728.23	0.00	0	770	10120	10020	9920	9820	9720	9970	9770	53	2970	500	6940	10	1	10690180	1036	21.49	1.82	12	0.25	451.00	5326.00	13360	20231103	-27.47	9390	20230726	3.19	10410	-6.92	20240102	9650	0.41	20240117	13360	-27.47	20231103	9390	3.19	20230726	3.27	N	265560	500	53 억		0	N	N	0	N	00	N
28	20240117	101038	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9650	-270	5	-2.72	234691200	24108	196.14	9900	9930	9650	12890	6950	9920	9734.99	0.00	0	352	10120	10020	9920	9820	9720	9970	9770	53	2970	500	6940	10	1	10690180	1032	21.40	1.81	12	0.23	451.00	5326.00	13360	20231103	-27.77	9390	20230726	2.77	10410	-7.30	20240102	9650	0.00	20240117	13360	-27.77	20231103	9390	2.77	20230726	3.27	N	265560	500	53 억		0	N	N	0	N	00	N
29	20240117	091041	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9850	-70	5	-0.71	13949360	1411	11.48	9900	9930	9850	12890	6950	9920	9886.15	0.00	0	-977	10120	10020	9920	9820	9720	9970	9770	53	2970	500	6940	10	1	10690180	1053	21.84	1.85	12	0.01	451.00	5326.00	13360	20231103	-26.27	9390	20230726	4.90	10410	-5.38	20240102	9800	0.51	20240115	13360	-26.27	20231103	9390	4.90	20230726	3.27	N	265560	500	53 억		0	N	N	0	N	00	N
30	20240116	161036	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9920	-50	5	-0.50	121547630	12279	71.13	9970	10020	9820	12960	6980	9970	9898.53	0.00	0	-3976	10163	10066	9933	9836	9703	10000	9770	53	2990	500	6970	10	1	10690180	1060	22.00	1.86	12	0.11	451.00	5326.00	13360	20231103	-25.75	9350	20230110	6.10	10410	-4.71	20240102	9800	1.22	20240115	13360	-25.75	20231103	9390	5.64	20230726	3.31	N	265560	500	53 억		0	N	N	0	N	00	N
31	20240116	151034	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9910	-60	5	-0.60	116617380	11782	68.25	9970	10020	9820	12960	6980	9970	9897.93	0.00	0	-3964	10163	10066	9933	9836	9703	10000	9770	53	2990	500	6970	10	1	10690180	1059	21.97	1.86	12	0.11	451.00	5326.00	13360	20231103	-25.82	9350	20230110	5.99	10410	-4.80	20240102	9800	1.12	20240115	13360	-25.82	20231103	9390	5.54	20230726	3.31	N	265560	500	53 억		0	N	N	0	N	00	N
32	20240116	141037	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9930	-40	5	-0.40	103964970	10506	60.86	9970	10020	9820	12960	6980	9970	9895.77	0.00	0	-3216	10163	10066	9933	9836	9703	10000	9770	53	2990	500	6970	10	1	10690180	1062	22.02	1.86	12	0.10	451.00	5326.00	13360	20231103	-25.67	9350	20230110	6.20	10410	-4.61	20240102	9800	1.33	20240115	13360	-25.67	20231103	9390	5.75	20230726	3.31	N	265560	500	53 억		0	N	N	0	N	00	N
33	20240116	131039	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9940	-30	5	-0.30	91014860	9202	53.30	9970	10020	9820	12960	6980	9970	9890.77	0.00	0	-2598	10163	10066	9933	9836	9703	10000	9770	53	2990	500	6970	10	1	10690180	1063	22.04	1.87	12	0.09	451.00	5326.00	13360	20231103	-25.60	9350	20230110	6.31	10410	-4.51	20240102	9800	1.43	20240115	13360	-25.60	20231103	9390	5.86	20230726	3.31	N	265560	500	53 억		0	N	N	0	N	00	N
34	20240116	121036	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9950	-20	5	-0.20	84572620	8552	49.54	9970	10020	9820	12960	6980	9970	9889.22	0.00	0	-2438	10163	10066	9933	9836	9703	10000	9770	53	2990	500	6970	10	1	10690180	1064	22.06	1.87	12	0.08	451.00	5326.00	13360	20231103	-25.52	9350	20230110	6.42	10410	-4.42	20240102	9800	1.53	20240115	13360	-25.52	20231103	9390	5.96	20230726	3.31	N	265560	500	53 억		0	N	N	0	N	00	N
35	20240116	111035	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9920	-50	5	-0.50	76236850	7713	44.68	9970	10020	9820	12960	6980	9970	9884.20	0.00	0	-1862	10163	10066	9933	9836	9703	10000	9770	53	2990	500	6970	10	1	10690180	1060	22.00	1.86	12	0.07	451.00	5326.00	13360	20231103	-25.75	9350	20230110	6.10	10410	-4.71	20240102	9800	1.22	20240115	13360	-25.75	20231103	9390	5.64	20230726	3.31	N	265560	500	53 억		0	N	N	0	N	00	N
36	20240116	101034	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9840	-130	5	-1.30	62595210	6332	36.68	9970	10020	9820	12960	6980	9970	9885.54	0.00	0	-1830	10163	10066	9933	9836	9703	10000	9770	53	2990	500	6970	10	1	10690180	1052	21.82	1.85	12	0.06	451.00	5326.00	13360	20231103	-26.35	9350	20230110	5.24	10410	-5.48	20240102	9800	0.41	20240115	13360	-26.35	20231103	9390	4.79	20230726	3.31	N	265560	500	53 억		0	N	N	0	N	00	N
37	20240116	091033	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10010	40	2	0.40	6580550	661	3.83	9970	10020	9920	12960	6980	9970	9955.45	0.00	0	-48	10163	10066	9933	9836	9703	10000	9770	53	2990	500	6970	10	1	10690180	1070	22.20	1.88	12	0.01	451.00	5326.00	13360	20231103	-25.07	9350	20230110	7.06	10410	-3.84	20240102	9800	2.14	20240115	13360	-25.07	20231103	9390	6.60	20230726	3.31	N	265560	500	53 억		0	N	N	0	N	00	N
38	20240115	161033	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9970	-30	5	-0.30	171556510	17261	38.39	10000	10030	9800	13000	7000	10000	9938.66	0.00	0	550	10320	10160	10070	9910	9820	10115	9865	53	3000	500	7000	10	1	10690180	1066	22.11	1.87	12	0.16	451.00	5326.00	13360	20231103	-25.37	9350	20230110	6.63	10410	-4.23	20240102	9800	1.73	20240115	13360	-25.37	20231103	9390	6.18	20230726	3.29	N	265560	500	53 억		0	N	N	0	N	00	N
39	20240115	151034	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9960	-40	5	-0.40	167558540	16860	37.49	10000	10030	9800	13000	7000	10000	9938.04	0.00	0	543	10320	10160	10070	9910	9820	10115	9865	53	3000	500	7000	10	1	10690180	1065	22.08	1.87	12	0.16	451.00	5326.00	13360	20231103	-25.45	9350	20230110	6.52	10410	-4.32	20240102	9800	1.63	20240115	13360	-25.45	20231103	9390	6.07	20230726	3.29	N	265560	500	53 억		0	N	N	0	N	00	N
40	20240115	141033	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9940	-60	5	-0.60	161745720	16276	36.20	10000	10030	9800	13000	7000	10000	9937.49	0.00	0	781	10320	10160	10070	9910	9820	10115	9865	53	3000	500	7000	10	1	10690180	1063	22.04	1.87	12	0.15	451.00	5326.00	13360	20231103	-25.60	9350	20230110	6.31	10410	-4.51	20240102	9800	1.43	20240115	13360	-25.60	20231103	9390	5.86	20230726	3.29	N	265560	500	53 억		0	N	N	0	N	00	N
41	20240115	131032	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9950	-50	5	-0.50	151716890	15267	33.95	10000	10030	9800	13000	7000	10000	9937.36	0.00	0	841	10320	10160	10070	9910	9820	10115	9865	53	3000	500	7000	10	1	10690180	1064	22.06	1.87	12	0.14	451.00	5326.00	13360	20231103	-25.52	9350	20230110	6.42	10410	-4.42	20240102	9800	1.53	20240115	13360	-25.52	20231103	9390	5.96	20230726	3.29	N	265560	500	53 억		0	N	N	0	N	00	N
42	20240115	121032	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9950	-50	5	-0.50	113168530	11381	25.31	10000	10030	9800	13000	7000	10000	9943.38	0.00	0	-1045	10320	10160	10070	9910	9820	10115	9865	53	3000	500	7000	10	1	10690180	1064	22.06	1.87	12	0.11	451.00	5326.00	13360	20231103	-25.52	9350	20230110	6.42	10410	-4.42	20240102	9800	1.53	20240115	13360	-25.52	20231103	9390	5.96	20230726	3.29	N	265560	500	53 억		0	N	N	0	N	00	N
43	20240115	111032	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9980	-20	5	-0.20	83892580	8432	18.75	10000	10030	9800	13000	7000	10000	9949.00	0.00	0	-1016	10320	10160	10070	9910	9820	10115	9865	53	3000	500	7000	10	1	10690180	1067	22.13	1.87	12	0.08	451.00	5326.00	13360	20231103	-25.30	9350	20230110	6.74	10410	-4.13	20240102	9800	1.84	20240115	13360	-25.30	20231103	9390	6.28	20230726	3.29	N	265560	500	53 억		0	N	N	0	N	00	N
44	20240115	101028	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9980	-20	5	-0.20	53243770	5353	11.90	10000	10030	9800	13000	7000	10000	9946.01	0.00	0	-883	10320	10160	10070	9910	9820	10115	9865	53	3000	500	7000	10	1	10690180	1067	22.13	1.87	12	0.05	451.00	5326.00	13360	20231103	-25.30	9350	20230110	6.74	10410	-4.13	20240102	9800	1.84	20240115	13360	-25.30	20231103	9390	6.28	20230726	3.29	N	265560	500	53 억		0	N	N	0	N	00	N
45	20240115	091031	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9940	-60	5	-0.60	15560620	1561	3.47	10000	10000	9940	13000	7000	10000	9967.30	0.00	0	-415	10320	10160	10070	9910	9820	10115	9865	53	3000	500	7000	10	1	10690180	1063	22.04	1.87	12	0.01	451.00	5326.00	13360	20231103	-25.60	9350	20230110	6.31	10410	-4.51	20240102	9940	0.00	20240115	13360	-25.60	20231103	9390	5.86	20230726	3.29	N	265560	500	53 억		0	N	N	0	N	00	N
46	20240112	161042	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10000	-180	5	-1.77	451543380	44966	225.01	10180	10230	9980	13230	7130	10180	10042.05	0.00	0	-14263	10300	10240	10210	10150	10120	10225	10135	53	3050	500	7120	10	1	10690180	1069	22.17	1.88	12	0.42	451.00	5326.00	13360	20231103	-25.15	9040	20230106	10.62	10410	-3.94	20240102	9980	0.20	20240112	13360	-25.15	20231103	9390	6.50	20230726	3.27	N	265560	500	53 억		0	N	N	0	N	00	N
47	20240112	151029	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10010	-170	5	-1.67	440188020	43831	219.33	10180	10230	9980	13230	7130	10180	10042.82	0.00	0	-14125	10300	10240	10210	10150	10120	10225	10135	53	3050	500	7120	10	1	10690180	1070	22.20	1.88	12	0.41	451.00	5326.00	13360	20231103	-25.07	9040	20230106	10.73	10410	-3.84	20240102	9980	0.30	20240112	13360	-25.07	20231103	9390	6.60	20230726	3.27	N	265560	500	53 억		0	N	N	0	N	00	N
48	20240112	141028	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10010	-170	5	-1.67	386602510	38472	192.51	10180	10230	9980	13230	7130	10180	10048.90	0.00	0	-13814	10300	10240	10210	10150	10120	10225	10135	53	3050	500	7120	10	1	10690180	1070	22.20	1.88	12	0.36	451.00	5326.00	13360	20231103	-25.07	9040	20230106	10.73	10410	-3.84	20240102	9980	0.30	20240112	13360	-25.07	20231103	9390	6.60	20230726	3.27	N	265560	500	53 억		0	N	N	0	N	00	N
49	20240112	131024	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10000	-180	5	-1.77	356015420	35415	177.22	10180	10230	9980	13230	7130	10180	10052.64	0.00	0	-13460	10300	10240	10210	10150	10120	10225	10135	53	3050	500	7120	10	1	10690180	1069	22.17	1.88	12	0.33	451.00	5326.00	13360	20231103	-25.15	9040	20230106	10.62	10410	-3.94	20240102	9980	0.20	20240112	13360	-25.15	20231103	9390	6.50	20230726	3.27	N	265560	500	53 억		0	N	N	0	N	00	N
50	20240112	121028	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10000	-180	5	-1.77	336547100	33469	167.48	10180	10230	9980	13230	7130	10180	10055.45	0.00	0	-13142	10300	10240	10210	10150	10120	10225	10135	53	3050	500	7120	10	1	10690180	1069	22.17	1.88	12	0.31	451.00	5326.00	13360	20231103	-25.15	9040	20230106	10.62	10410	-3.94	20240102	9980	0.20	20240112	13360	-25.15	20231103	9390	6.50	20230726	3.27	N	265560	500	53 억		0	N	N	0	N	00	N
51	20240112	111024	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10000	-180	5	-1.77	320726330	31889	159.57	10180	10230	9980	13230	7130	10180	10057.55	0.00	0	-13022	10300	10240	10210	10150	10120	10225	10135	53	3050	500	7120	10	1	10690180	1069	22.17	1.88	12	0.30	451.00	5326.00	13360	20231103	-25.15	9040	20230106	10.62	10410	-3.94	20240102	9980	0.20	20240112	13360	-25.15	20231103	9390	6.50	20230726	3.27	N	265560	500	53 억		0	N	N	0	N	00	N
52	20240112	101024	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10020	-160	5	-1.57	224340780	22251	111.34	10180	10230	9990	13230	7130	10180	10082.23	0.00	0	-11299	10300	10240	10210	10150	10120	10225	10135	53	3050	500	7120	10	1	10690180	1071	22.22	1.88	12	0.21	451.00	5326.00	13360	20231103	-25.00	9040	20230106	10.84	10410	-3.75	20240102	9990	0.30	20240112	13360	-25.00	20231103	9390	6.71	20230726	3.27	N	265560	500	53 억		0	N	N	0	N	00	N
53	20240112	091027	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10160	-20	5	-0.20	15720180	1546	7.74	10180	10230	10150	13230	7130	10180	10168.22	0.00	0	-1306	10300	10240	10210	10150	10120	10225	10135	53	3050	500	7120	10	1	10690180	1086	22.53	1.91	12	0.01	451.00	5326.00	13360	20231103	-23.95	9040	20230106	12.39	10410	-2.40	20240102	10150	0.10	20240112	13360	-23.95	20231103	9390	8.20	20230726	3.27	N	265560	500	53 억		0	N	N	0	N	00	N
54	20240111	161019	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10180	-30	5	-0.29	202372390	19833	113.53	10230	10270	10180	13270	7150	10210	10204.19	0.00	0	-616	10410	10310	10260	10160	10110	10285	10135	53	3060	500	7140	10	1	10690180	1088	22.57	1.91	12	0.19	451.00	5326.00	13360	20231103	-23.80	9010	20230105	12.99	10410	-2.21	20240102	10180	0.00	20240111	13360	-23.80	20231103	9390	8.41	20230726	3.29	N	265560	500	53 억		0	N	N	0	N	00	N
55	20240111	151026	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10190	-20	5	-0.20	176250370	17267	98.84	10230	10270	10180	13270	7150	10210	10207.35	0.00	0	-614	10410	10310	10260	10160	10110	10285	10135	53	3060	500	7140	10	1	10690180	1089	22.59	1.91	12	0.16	451.00	5326.00	13360	20231103	-23.73	9010	20230105	13.10	10410	-2.11	20240102	10180	0.10	20240111	13360	-23.73	20231103	9390	8.52	20230726	3.29	N	265560	500	53 억		0	N	N	0	N	00	N
56	20240111	141022	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10210	0	3	0.00	110148490	10779	61.70	10230	10270	10190	13270	7150	10210	10218.80	0.00	0	-610	10410	10310	10260	10160	10110	10285	10135	53	3060	500	7140	10	1	10690180	1091	22.64	1.92	12	0.10	451.00	5326.00	13360	20231103	-23.58	9010	20230105	13.32	10410	-1.92	20240102	10190	0.20	20240111	13360	-23.58	20231103	9390	8.73	20230726	3.29	N	265560	500	53 억		0	N	N	0	N	00	N
57	20240111	131020	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10210	0	3	0.00	79719810	7796	44.63	10230	10270	10200	13270	7150	10210	10225.73	0.00	0	-51	10410	10310	10260	10160	10110	10285	10135	53	3060	500	7140	10	1	10690180	1091	22.64	1.92	12	0.07	451.00	5326.00	13360	20231103	-23.58	9010	20230105	13.32	10410	-1.92	20240102	10200	0.10	20240111	13360	-23.58	20231103	9390	8.73	20230726	3.29	N	265560	500	53 억		0	N	N	0	N	00	N
58	20240111	121021	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10230	20	2	0.20	70671930	6910	39.55	10230	10270	10210	13270	7150	10210	10227.49	0.00	0	37	10410	10310	10260	10160	10110	10285	10135	53	3060	500	7140	10	1	10690180	1094	22.68	1.92	12	0.06	451.00	5326.00	13360	20231103	-23.43	9010	20230105	13.54	10410	-1.73	20240102	10200	0.29	20240105	13360	-23.43	20231103	9390	8.95	20230726	3.29	N	265560	500	53 억		0	N	N	0	N	00	N
59	20240111	111022	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10220	10	2	0.10	46883170	4581	26.22	10230	10270	10220	13270	7150	10210	10234.27	0.00	0	54	10410	10310	10260	10160	10110	10285	10135	53	3060	500	7140	10	1	10690180	1093	22.66	1.92	12	0.04	451.00	5326.00	13360	20231103	-23.50	9010	20230105	13.43	10410	-1.83	20240102	10200	0.20	20240105	13360	-23.50	20231103	9390	8.84	20230726	3.29	N	265560	500	53 억		0	N	N	0	N	00	N
60	20240111	101021	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10220	10	2	0.10	34511000	3371	19.30	10230	10270	10220	13270	7150	10210	10237.61	0.00	0	72	10410	10310	10260	10160	10110	10285	10135	53	3060	500	7140	10	1	10690180	1093	22.66	1.92	12	0.03	451.00	5326.00	13360	20231103	-23.50	9010	20230105	13.43	10410	-1.83	20240102	10200	0.20	20240105	13360	-23.50	20231103	9390	8.84	20230726	3.29	N	265560	500	53 억		0	N	N	0	N	00	N
61	20240111	091022	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10270	60	2	0.59	14347320	1400	8.01	10230	10270	10220	13270	7150	10210	10248.09	0.00	0	229	10410	10310	10260	10160	10110	10285	10135	53	3060	500	7140	10	1	10690180	1098	22.77	1.93	12	0.01	451.00	5326.00	13360	20231103	-23.13	9010	20230105	13.98	10410	-1.34	20240102	10200	0.69	20240105	13360	-23.13	20231103	9390	9.37	20230726	3.29	N	265560	500	53 억		0	N	N	0	N	00	N
62	20240110	161017	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10210	-150	5	-1.45	178871560	17454	67.53	10360	10360	10210	13460	7260	10360	10248.17	0.00	0	-6283	10460	10410	10330	10280	10200	10435	10305	53	3100	500	7250	10	1	10690180	1091	22.64	1.92	12	0.16	451.00	5326.00	13360	20231103	-23.58	8490	20230104	20.26	10410	-1.92	20240102	10200	0.10	20240105	13360	-23.58	20231103	9350	9.20	20230110	3.30	N	265560	500	53 억		0	N	N	0	N	00	N
63	20240110	151020	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10210	-150	5	-1.45	170274700	16612	64.27	10360	10360	10210	13460	7260	10360	10250.10	0.00	0	-6282	10460	10410	10330	10280	10200	10435	10305	53	3100	500	7250	10	1	10690180	1091	22.64	1.92	12	0.16	451.00	5326.00	13360	20231103	-23.58	8490	20230104	20.26	10410	-1.92	20240102	10200	0.10	20240105	13360	-23.58	20231103	9350	9.20	20230110	3.30	N	265560	500	53 억		0	N	N	0	N	00	N
64	20240110	141022	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10250	-110	5	-1.06	149408260	14569	56.37	10360	10360	10210	13460	7260	10360	10255.22	0.00	0	-4711	10460	10410	10330	10280	10200	10435	10305	53	3100	500	7250	10	1	10690180	1096	22.73	1.92	12	0.14	451.00	5326.00	13360	20231103	-23.28	8490	20230104	20.73	10410	-1.54	20240102	10200	0.49	20240105	13360	-23.28	20231103	9350	9.63	20230110	3.30	N	265560	500	53 억		0	N	N	0	N	00	N
65	20240110	131018	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10240	-120	5	-1.16	114072710	11110	42.99	10360	10360	10210	13460	7260	10360	10267.57	0.00	0	-3067	10460	10410	10330	10280	10200	10435	10305	53	3100	500	7250	10	1	10690180	1095	22.71	1.92	12	0.10	451.00	5326.00	13360	20231103	-23.35	8490	20230104	20.61	10410	-1.63	20240102	10200	0.39	20240105	13360	-23.35	20231103	9350	9.52	20230110	3.30	N	265560	500	53 억		0	N	N	0	N	00	N
66	20240110	121021	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10270	-90	5	-0.87	84934820	8266	31.98	10360	10360	10210	13460	7260	10360	10275.20	0.00	0	-1527	10460	10410	10330	10280	10200	10435	10305	53	3100	500	7250	10	1	10690180	1098	22.77	1.93	12	0.08	451.00	5326.00	13360	20231103	-23.13	8490	20230104	20.97	10410	-1.34	20240102	10200	0.69	20240105	13360	-23.13	20231103	9350	9.84	20230110	3.30	N	265560	500	53 억		0	N	N	0	N	00	N
67	20240110	111020	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10260	-100	5	-0.97	75893560	7386	28.58	10360	10360	10210	13460	7260	10360	10275.33	0.00	0	-1270	10460	10410	10330	10280	10200	10435	10305	53	3100	500	7250	10	1	10690180	1097	22.75	1.93	12	0.07	451.00	5326.00	13360	20231103	-23.20	8490	20230104	20.85	10410	-1.44	20240102	10200	0.59	20240105	13360	-23.20	20231103	9350	9.73	20230110	3.30	N	265560	500	53 억		0	N	N	0	N	00	N
68	20240110	101018	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10290	-70	5	-0.68	62015710	6034	23.35	10360	10360	10210	13460	7260	10360	10277.71	0.00	0	-1242	10460	10410	10330	10280	10200	10435	10305	53	3100	500	7250	10	1	10690180	1100	22.82	1.93	12	0.06	451.00	5326.00	13360	20231103	-22.98	8490	20230104	21.20	10410	-1.15	20240102	10200	0.88	20240105	13360	-22.98	20231103	9350	10.05	20230110	3.30	N	265560	500	53 억		0	N	N	0	N	00	N
69	20240110	091018	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10310	-50	5	-0.48	6269090	607	2.35	10360	10360	10310	13460	7260	10360	10327.99	0.00	0	-342	10460	10410	10330	10280	10200	10435	10305	53	3100	500	7250	10	1	10690180	1102	22.86	1.94	12	0.01	451.00	5326.00	13360	20231103	-22.83	8490	20230104	21.44	10410	-0.96	20240102	10200	1.08	20240105	13360	-22.83	20231103	9350	10.27	20230110	3.30	N	265560	500	53 억		0	N	N	0	N	00	N
70	20240109	161015	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10360	20	2	0.19	262466750	25414	234.45	10250	10380	10250	13440	7240	10340	10327.63	0.00	0	6991	10453	10396	10313	10256	10173	10425	10285	53	3100	500	7230	10	1	10690180	1108	22.97	1.95	12	0.24	451.00	5326.00	13360	20231103	-22.46	8410	20230103	23.19	10410	-0.48	20240102	10200	1.57	20240105	13360	-22.46	20231103	9350	10.80	20230110	3.32	N	265560	500	53 억		0	N	N	0	N	00	N
71	20240109	151018	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10360	20	2	0.19	248368720	24053	221.89	10250	10380	10250	13440	7240	10340	10325.89	0.00	0	6830	10453	10396	10313	10256	10173	10425	10285	53	3100	500	7230	10	1	10690180	1108	22.97	1.95	12	0.23	451.00	5326.00	13360	20231103	-22.46	8410	20230103	23.19	10410	-0.48	20240102	10200	1.57	20240105	13360	-22.46	20231103	9350	10.80	20230110	3.32	N	265560	500	53 억		0	N	N	0	N	00	N
72	20240109	141016	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10350	10	2	0.10	234201030	22685	209.27	10250	10380	10250	13440	7240	10340	10324.05	0.00	0	6493	10453	10396	10313	10256	10173	10425	10285	53	3100	500	7230	10	1	10690180	1106	22.95	1.94	12	0.21	451.00	5326.00	13360	20231103	-22.53	8410	20230103	23.07	10410	-0.58	20240102	10200	1.47	20240105	13360	-22.53	20231103	9350	10.70	20230110	3.32	N	265560	500	53 억		0	N	N	0	N	00	N
73	20240109	131016	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10350	10	2	0.10	198946050	19279	177.85	10250	10370	10250	13440	7240	10340	10319.31	0.00	0	5495	10453	10396	10313	10256	10173	10425	10285	53	3100	500	7230	10	1	10690180	1106	22.95	1.94	12	0.18	451.00	5326.00	13360	20231103	-22.53	8410	20230103	23.07	10410	-0.58	20240102	10200	1.47	20240105	13360	-22.53	20231103	9350	10.70	20230110	3.32	N	265560	500	53 억		0	N	N	0	N	00	N
74	20240109	121025	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10330	-10	5	-0.10	180936460	17538	161.79	10250	10370	10250	13440	7240	10340	10316.82	0.00	0	5111	10453	10396	10313	10256	10173	10425	10285	53	3100	500	7230	10	1	10690180	1104	22.90	1.94	12	0.16	451.00	5326.00	13360	20231103	-22.68	8410	20230103	22.83	10410	-0.77	20240102	10200	1.27	20240105	13360	-22.68	20231103	9350	10.48	20230110	3.32	N	265560	500	53 억		0	N	N	0	N	00	N
75	20240109	111019	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10320	-20	5	-0.19	138180720	13397	123.59	10250	10370	10250	13440	7240	10340	10314.30	0.00	0	3313	10453	10396	10313	10256	10173	10425	10285	53	3100	500	7230	10	1	10690180	1103	22.88	1.94	12	0.13	451.00	5326.00	13360	20231103	-22.75	8410	20230103	22.71	10410	-0.86	20240102	10200	1.18	20240105	13360	-22.75	20231103	9350	10.37	20230110	3.32	N	265560	500	53 억		0	N	N	0	N	00	N
76	20240109	101017	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10310	-30	5	-0.29	99298230	9623	88.77	10250	10370	10250	13440	7240	10340	10318.84	0.00	0	3355	10453	10396	10313	10256	10173	10425	10285	53	3100	500	7230	10	1	10690180	1102	22.86	1.94	12	0.09	451.00	5326.00	13360	20231103	-22.83	8410	20230103	22.59	10410	-0.96	20240102	10200	1.08	20240105	13360	-22.83	20231103	9350	10.27	20230110	3.32	N	265560	500	53 억		0	N	N	0	N	00	N
77	20240109	091017	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10360	20	2	0.19	51076260	4950	45.66	10250	10370	10250	13440	7240	10340	10318.44	0.00	0	2676	10453	10396	10313	10256	10173	10425	10285	53	3100	500	7230	10	1	10690180	1108	22.97	1.95	12	0.05	451.00	5326.00	13360	20231103	-22.46	8410	20230103	23.19	10410	-0.48	20240102	10200	1.57	20240105	13360	-22.46	20231103	9350	10.80	20230110	3.32	N	265560	500	53 억		0	N	N	0	N	00	N
78	20240108	161015	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10340	70	2	0.68	111450610	10799	66.57	10230	10370	10230	13350	7190	10270	10320.46	0.00	0	3625	10356	10312	10256	10212	10156	10335	10235	53	3080	500	7180	10	1	10690180	1105	22.93	1.94	12	0.10	451.00	5326.00	13360	20231103	-22.60	8410	20230103	22.95	10410	-0.67	20240102	10200	1.37	20240105	13360	-22.60	20231103	9350	10.59	20230110	3.30	N	265560	500	53 억		0	N	N	0	N	00	N
79	20240108	151016	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10350	80	2	0.78	106145020	10286	63.40	10230	10370	10230	13350	7190	10270	10319.37	0.00	0	3616	10356	10312	10256	10212	10156	10335	10235	53	3080	500	7180	10	1	10690180	1106	22.95	1.94	12	0.10	451.00	5326.00	13360	20231103	-22.53	8410	20230103	23.07	10410	-0.58	20240102	10200	1.47	20240105	13360	-22.53	20231103	9350	10.70	20230110	3.30	N	265560	500	53 억		0	N	N	0	N	00	N
80	20240108	141016	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10360	90	2	0.88	101216600	9809	60.46	10230	10370	10230	13350	7190	10270	10318.75	0.00	0	3504	10356	10312	10256	10212	10156	10335	10235	53	3080	500	7180	10	1	10690180	1108	22.97	1.95	12	0.09	451.00	5326.00	13360	20231103	-22.46	8410	20230103	23.19	10410	-0.48	20240102	10200	1.57	20240105	13360	-22.46	20231103	9350	10.80	20230110	3.30	N	265560	500	53 억		0	N	N	0	N	00	N
81	20240108	131015	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10330	60	2	0.58	89909500	8717	53.73	10230	10370	10230	13350	7190	10270	10314.27	0.00	0	3153	10356	10312	10256	10212	10156	10335	10235	53	3080	500	7180	10	1	10690180	1104	22.90	1.94	12	0.08	451.00	5326.00	13360	20231103	-22.68	8410	20230103	22.83	10410	-0.77	20240102	10200	1.27	20240105	13360	-22.68	20231103	9350	10.48	20230110	3.30	N	265560	500	53 억		0	N	N	0	N	00	N
82	20240108	121016	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10340	70	2	0.68	77749410	7540	46.48	10230	10370	10230	13350	7190	10270	10311.59	0.00	0	2861	10356	10312	10256	10212	10156	10335	10235	53	3080	500	7180	10	1	10690180	1105	22.93	1.94	12	0.07	451.00	5326.00	13360	20231103	-22.60	8410	20230103	22.95	10410	-0.67	20240102	10200	1.37	20240105	13360	-22.60	20231103	9350	10.59	20230110	3.30	N	265560	500	53 억		0	N	N	0	N	00	N
83	20240108	111017	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10350	80	2	0.78	73220400	7102	43.78	10230	10370	10230	13350	7190	10270	10309.83	0.00	0	2768	10356	10312	10256	10212	10156	10335	10235	53	3080	500	7180	10	1	10690180	1106	22.95	1.94	12	0.07	451.00	5326.00	13360	20231103	-22.53	8410	20230103	23.07	10410	-0.58	20240102	10200	1.47	20240105	13360	-22.53	20231103	9350	10.70	20230110	3.30	N	265560	500	53 억		0	N	N	0	N	00	N
84	20240108	101017	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10340	70	2	0.68	33532460	3261	20.10	10230	10340	10230	13350	7190	10270	10282.88	0.00	0	336	10356	10312	10256	10212	10156	10335	10235	53	3080	500	7180	10	1	10690180	1105	22.93	1.94	12	0.03	451.00	5326.00	13360	20231103	-22.60	8410	20230103	22.95	10410	-0.67	20240102	10200	1.37	20240105	13360	-22.60	20231103	9350	10.59	20230110	3.30	N	265560	500	53 억		0	N	N	0	N	00	N
85	20240108	091014	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10280	10	2	0.10	11256250	1099	6.77	10230	10280	10230	13350	7190	10270	10242.27	0.00	0	130	10356	10312	10256	10212	10156	10335	10235	53	3080	500	7180	10	1	10690180	1099	22.79	1.93	12	0.01	451.00	5326.00	13360	20231103	-23.05	8410	20230103	22.24	10410	-1.25	20240102	10200	0.78	20240105	13360	-23.05	20231103	9350	9.95	20230110	3.30	N	265560	500	53 억		0	N	N	0	N	00	N
86	20240105	161014	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10270	0	3	0.00	166003440	16202	74.24	10200	10300	10200	13350	7190	10270	10245.85	0.00	0	3059	10376	10322	10266	10212	10156	10295	10185	53	3080	500	7180	10	1	10690180	1098	22.77	1.93	12	0.15	451.00	5326.00	13360	20231103	-23.13	8410	20230103	22.12	10410	-1.34	20240102	10200	0.69	20240105	13360	-23.13	20231103	9010	13.98	20230105	3.29	N	265560	500	53 억		0	N	N	0	N	00	N
87	20240105	151015	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10260	-10	5	-0.10	161295010	15743	72.14	10200	10300	10200	13350	7190	10270	10245.51	0.00	0	2852	10376	10322	10266	10212	10156	10295	10185	53	3080	500	7180	10	1	10690180	1097	22.75	1.93	12	0.15	451.00	5326.00	13360	20231103	-23.20	8410	20230103	22.00	10410	-1.44	20240102	10200	0.59	20240105	13360	-23.20	20231103	9010	13.87	20230105	3.29	N	265560	500	53 억		0	N	N	0	N	00	N
88	20240105	141012	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10250	-20	5	-0.19	99922450	9738	44.62	10200	10300	10200	13350	7190	10270	10261.09	0.00	0	682	10376	10322	10266	10212	10156	10295	10185	53	3080	500	7180	10	1	10690180	1096	22.73	1.92	12	0.09	451.00	5326.00	13360	20231103	-23.28	8410	20230103	21.88	10410	-1.54	20240102	10200	0.49	20240105	13360	-23.28	20231103	9010	13.76	20230105	3.29	N	265560	500	53 억		0	N	N	0	N	00	N
89	20240105	131014	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10290	20	2	0.19	72325900	7050	32.30	10200	10300	10200	13350	7190	10270	10258.99	0.00	0	786	10376	10322	10266	10212	10156	10295	10185	53	3080	500	7180	10	1	10690180	1100	22.82	1.93	12	0.07	451.00	5326.00	13360	20231103	-22.98	8410	20230103	22.35	10410	-1.15	20240102	10200	0.88	20240105	13360	-22.98	20231103	9010	14.21	20230105	3.29	N	265560	500	53 억		0	N	N	0	N	00	N
90	20240105	121014	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10290	20	2	0.19	61842220	6031	27.63	10200	10300	10200	13350	7190	10270	10254.06	0.00	0	577	10376	10322	10266	10212	10156	10295	10185	53	3080	500	7180	10	1	10690180	1100	22.82	1.93	12	0.06	451.00	5326.00	13360	20231103	-22.98	8410	20230103	22.35	10410	-1.15	20240102	10200	0.88	20240105	13360	-22.98	20231103	9010	14.21	20230105	3.29	N	265560	500	53 억		0	N	N	0	N	00	N
91	20240105	111011	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10280	10	2	0.10	52283040	5101	23.37	10200	10300	10200	13350	7190	10270	10249.57	0.00	0	529	10376	10322	10266	10212	10156	10295	10185	53	3080	500	7180	10	1	10690180	1099	22.79	1.93	12	0.05	451.00	5326.00	13360	20231103	-23.05	8410	20230103	22.24	10410	-1.25	20240102	10200	0.78	20240105	13360	-23.05	20231103	9010	14.10	20230105	3.29	N	265560	500	53 억		0	N	N	0	N	00	N
92	20240105	101015	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10290	20	2	0.19	34404880	3362	15.41	10200	10290	10200	13350	7190	10270	10233.46	0.00	0	528	10376	10322	10266	10212	10156	10295	10185	53	3080	500	7180	10	1	10690180	1100	22.82	1.93	12	0.03	451.00	5326.00	13360	20231103	-22.98	8410	20230103	22.35	10410	-1.15	20240102	10200	0.88	20240105	13360	-22.98	20231103	9010	14.21	20230105	3.29	N	265560	500	53 억		0	N	N	0	N	00	N
93	20240105	091012	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10210	-60	5	-0.58	11246720	1102	5.05	10200	10260	10200	13350	7190	10270	10205.74	0.00	0	-57	10376	10322	10266	10212	10156	10295	10185	53	3080	500	7180	10	1	10690180	1091	22.64	1.92	12	0.01	451.00	5326.00	13360	20231103	-23.58	8410	20230103	21.40	10410	-1.92	20240102	10200	0.10	20240105	13360	-23.58	20231103	9010	13.32	20230105	3.29	N	265560	500	53 억		0	N	N	0	N	00	N
94	20240104	161009	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10270	-30	5	-0.29	223080240	21747	150.46	10300	10320	10210	13390	7210	10300	10257.97	0.00	0	-5927	10460	10380	10310	10230	10160	10420	10270	53	3090	500	7210	10	1	10690180	1098	22.77	1.93	12	0.20	451.00	5326.00	13360	20231103	-23.13	8410	20230103	22.12	10410	-1.34	20240102	10210	0.59	20240104	13360	-23.13	20231103	8490	20.97	20230104	3.29	N	265560	500	53 억		0	N	N	0	N	00	N
95	20240104	151011	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10240	-60	5	-0.58	215680620	21025	145.46	10300	10320	10210	13390	7210	10300	10258.29	0.00	0	-5753	10460	10380	10310	10230	10160	10420	10270	53	3090	500	7210	10	1	10690180	1095	22.71	1.92	12	0.20	451.00	5326.00	13360	20231103	-23.35	8410	20230103	21.76	10410	-1.63	20240102	10210	0.29	20240104	13360	-23.35	20231103	8490	20.61	20230104	3.29	N	265560	500	53 억		0	N	N	0	N	00	N
96	20240104	141012	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10250	-50	5	-0.49	200092870	19502	134.92	10300	10320	10210	13390	7210	10300	10260.12	0.00	0	-5725	10460	10380	10310	10230	10160	10420	10270	53	3090	500	7210	10	1	10690180	1096	22.73	1.92	12	0.18	451.00	5326.00	13360	20231103	-23.28	8410	20230103	21.88	10410	-1.54	20240102	10210	0.39	20240104	13360	-23.28	20231103	8490	20.73	20230104	3.29	N	265560	500	53 억		0	N	N	0	N	00	N
97	20240104	131011	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10240	-60	5	-0.58	184660820	17995	124.50	10300	10320	10210	13390	7210	10300	10261.78	0.00	0	-5725	10460	10380	10310	10230	10160	10420	10270	53	3090	500	7210	10	1	10690180	1095	22.71	1.92	12	0.17	451.00	5326.00	13360	20231103	-23.35	8410	20230103	21.76	10410	-1.63	20240102	10210	0.29	20240104	13360	-23.35	20231103	8490	20.61	20230104	3.29	N	265560	500	53 억		0	N	N	0	N	00	N
98	20240104	121009	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10240	-60	5	-0.58	175002960	17051	117.97	10300	10320	10210	13390	7210	10300	10263.50	0.00	0	-5725	10460	10380	10310	10230	10160	10420	10270	53	3090	500	7210	10	1	10690180	1095	22.71	1.92	12	0.16	451.00	5326.00	13360	20231103	-23.35	8410	20230103	21.76	10410	-1.63	20240102	10210	0.29	20240104	13360	-23.35	20231103	8490	20.61	20230104	3.29	N	265560	500	53 억		0	N	N	0	N	00	N
99	20240104	111008	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10260	-40	5	-0.39	113758070	11073	76.61	10300	10320	10240	13390	7210	10300	10273.46	0.00	0	-4865	10460	10380	10310	10230	10160	10420	10270	53	3090	500	7210	10	1	10690180	1097	22.75	1.93	12	0.10	451.00	5326.00	13360	20231103	-23.20	8410	20230103	22.00	10410	-1.44	20240102	10240	0.20	20240104	13360	-23.20	20231103	8490	20.85	20230104	3.29	N	265560	500	53 억		0	N	N	0	N	00	N
100	20240104	101007	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10280	-20	5	-0.19	50364760	4902	33.91	10300	10320	10240	13390	7210	10300	10274.33	0.00	0	-1768	10460	10380	10310	10230	10160	10420	10270	53	3090	500	7210	10	1	10690180	1099	22.79	1.93	12	0.05	451.00	5326.00	13360	20231103	-23.05	8410	20230103	22.24	10410	-1.25	20240102	10240	0.39	20240104	13360	-23.05	20231103	8490	21.08	20230104	3.29	N	265560	500	53 억		0	N	N	0	N	00	N
101	20240104	091011	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10300	0	3	0.00	10326640	1003	6.94	10300	10310	10270	13390	7210	10300	10295.75	0.00	0	-523	10460	10380	10310	10230	10160	10420	10270	53	3090	500	7210	10	1	10690180	1101	22.84	1.93	12	0.01	451.00	5326.00	13360	20231103	-22.90	8410	20230103	22.47	10410	-1.06	20240102	10240	0.59	20240103	13360	-22.90	20231103	8490	21.32	20230104	3.29	N	265560	500	53 억		0	N	N	0	N	00	N
102	20240103	161007	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10300	-100	5	-0.96	148088770	14399	102.90	10270	10390	10240	13520	7280	10400	10284.57	0.00	0	-3201	10480	10440	10370	10330	10260	10455	10345	53	3120	500	7280	10	1	10690180	1101	22.84	1.93	12	0.13	451.00	5326.00	13360	20231103	-22.90	8410	20230103	22.47	10410	-1.06	20240102	10240	0.59	20240103	13360	-22.90	20231103	8410	22.47	20230103	3.34	N	265560	500	53 억		0	N	N	0	N	00	N
103	20240103	151004	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10290	-110	5	-1.06	127638750	12410	88.69	10270	10390	10240	13520	7280	10400	10285.15	0.00	0	-2995	10480	10440	10370	10330	10260	10455	10345	53	3120	500	7280	10	1	10690180	1100	22.82	1.93	12	0.12	451.00	5326.00	13360	20231103	-22.98	8410	20230103	22.35	10410	-1.15	20240102	10240	0.49	20240103	13360	-22.98	20231103	8410	22.35	20230103	3.34	N	265560	500	53 억		0	N	N	0	N	00	N
104	20240103	141003	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10280	-120	5	-1.15	120093570	11677	83.45	10270	10390	10240	13520	7280	10400	10284.63	0.00	0	-2953	10480	10440	10370	10330	10260	10455	10345	53	3120	500	7280	10	1	10690180	1099	22.79	1.93	12	0.11	451.00	5326.00	13360	20231103	-23.05	8410	20230103	22.24	10410	-1.25	20240102	10240	0.39	20240103	13360	-23.05	20231103	8410	22.24	20230103	3.34	N	265560	500	53 억		0	N	N	0	N	00	N
105	20240103	131004	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10320	-80	5	-0.77	110606250	10755	76.86	10270	10390	10240	13520	7280	10400	10284.17	0.00	0	-2915	10480	10440	10370	10330	10260	10455	10345	53	3120	500	7280	10	1	10690180	1103	22.88	1.94	12	0.10	451.00	5326.00	13360	20231103	-22.75	8410	20230103	22.71	10410	-0.86	20240102	10240	0.78	20240103	13360	-22.75	20231103	8410	22.71	20230103	3.34	N	265560	500	53 억		0	N	N	0	N	00	N
106	20240103	121009	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10290	-110	5	-1.06	101426650	9863	70.49	10270	10390	10240	13520	7280	10400	10283.55	0.00	0	-2880	10480	10440	10370	10330	10260	10455	10345	53	3120	500	7280	10	1	10690180	1100	22.82	1.93	12	0.09	451.00	5326.00	13360	20231103	-22.98	8410	20230103	22.35	10410	-1.15	20240102	10240	0.49	20240103	13360	-22.98	20231103	8410	22.35	20230103	3.34	N	265560	500	53 억		0	N	N	0	N	00	N
107	20240103	111004	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10340	-60	5	-0.58	82060830	7983	57.05	10270	10390	10240	13520	7280	10400	10279.45	0.00	0	-2848	10480	10440	10370	10330	10260	10455	10345	53	3120	500	7280	10	1	10690180	1105	22.93	1.94	12	0.07	451.00	5326.00	13360	20231103	-22.60	8410	20230103	22.95	10410	-0.67	20240102	10240	0.98	20240103	13360	-22.60	20231103	8410	22.95	20230103	3.34	N	265560	500	53 억		0	N	N	0	N	00	N
108	20240103	101004	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10270	-130	5	-1.25	47140970	4583	32.75	10270	10390	10270	13520	7280	10400	10286.05	0.00	0	-1240	10480	10440	10370	10330	10260	10455	10345	53	3120	500	7280	10	1	10690180	1098	22.77	1.93	12	0.04	451.00	5326.00	13360	20231103	-23.13	8410	20230103	22.12	10410	-1.34	20240102	10270	0.00	20240103	13360	-23.13	20231103	8410	22.12	20230103	3.34	N	265560	500	53 억		0	N	N	0	N	00	N
109	20240103	091004	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10300	-100	5	-0.96	10154280	988	7.06	10270	10390	10270	13520	7280	10400	10277.61	0.00	0	-72	10480	10440	10370	10330	10260	10455	10345	53	3120	500	7280	10	1	10690180	1101	22.84	1.93	12	0.01	451.00	5326.00	13360	20231103	-22.90	8410	20230103	22.47	10410	-1.06	20240102	10270	0.29	20240103	13360	-22.90	20231103	8410	22.47	20230103	3.34	N	265560	500	53 억		0	N	N	0	N	00	N
110	20240102	161002	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10400	0	3	0.00	144718920	13957	44.60	10400	10410	10300	13520	7280	10400	10368.40	0.00	0	2848	10493	10446	10363	10316	10233	10470	10340	53	3120	500	7280	10	1	10690180	1112	23.06	1.95	12	0.13	451.00	5326.00	13360	20231103	-22.16	8410	20230103	23.66	10410	-0.10	20240102	10300	0.97	20240102	13360	-22.16	20231103	8410	23.66	20230103	3.34	N	265560	500	53 억		0	N	N	0	N	00	N
111	20240102	151002	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10390	-10	5	-0.10	134354670	12960	41.41	10400	10410	10300	13520	7280	10400	10366.87	0.00	0	2292	10493	10446	10363	10316	10233	10470	10340	53	3120	500	7280	10	1	10690180	1111	23.04	1.95	12	0.12	451.00	5326.00	13360	20231103	-22.23	8410	20230103	23.54	10410	-0.19	20240102	10300	0.87	20240102	13360	-22.23	20231103	8410	23.54	20230103	3.34	N	265560	500	53 억		0	N	N	0	N	00	N
112	20240102	141002	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10390	-10	5	-0.10	114521080	11051	35.31	10400	10410	10300	13520	7280	10400	10362.96	0.00	0	1039	10493	10446	10363	10316	10233	10470	10340	53	3120	500	7280	10	1	10690180	1111	23.04	1.95	12	0.10	451.00	5326.00	13360	20231103	-22.23	8410	20230103	23.54	10410	-0.19	20240102	10300	0.87	20240102	13360	-22.23	20231103	8410	23.54	20230103	3.34	N	265560	500	53 억		0	N	N	0	N	00	N
113	20240102	130957	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10360	-40	5	-0.38	102146490	9858	31.50	10400	10410	10300	13520	7280	10400	10361.79	0.00	0	481	10493	10446	10363	10316	10233	10470	10340	53	3120	500	7280	10	1	10690180	1108	22.97	1.95	12	0.09	451.00	5326.00	13360	20231103	-22.46	8410	20230103	23.19	10410	-0.48	20240102	10300	0.58	20240102	13360	-22.46	20231103	8410	23.19	20230103	3.34	N	265560	500	53 억		0	N	N	0	N	00	N
114	20240102	120955	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10370	-30	5	-0.29	88202070	8514	27.21	10400	10410	10300	13520	7280	10400	10359.65	0.00	0	-108	10493	10446	10363	10316	10233	10470	10340	53	3120	500	7280	10	1	10690180	1109	22.99	1.95	12	0.08	451.00	5326.00	13360	20231103	-22.38	8410	20230103	23.31	10410	-0.38	20240102	10300	0.68	20240102	13360	-22.38	20231103	8410	23.31	20230103	3.34	N	265560	500	53 억		0	N	N	0	N	00	N
115	20240102	110955	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10350	-50	5	-0.48	56325220	5439	17.38	10400	10410	10300	13520	7280	10400	10355.80	0.00	0	-2015	10493	10446	10363	10316	10233	10470	10340	53	3120	500	7280	10	1	10690180	1106	22.95	1.94	12	0.05	451.00	5326.00	13360	20231103	-22.53	8410	20230103	23.07	10410	-0.58	20240102	10300	0.49	20240102	13360	-22.53	20231103	8410	23.07	20230103	3.34	N	265560	500	53 억		0	N	N	0	N	00	N
116	20240102	100948	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10380	-20	5	-0.19	13731050	1321	4.22	10400	10410	10330	13520	7280	10400	10394.44	0.00	0	-968	10493	10446	10363	10316	10233	10470	10340	53	3120	500	7280	10	1	10690180	1110	23.02	1.95	12	0.01	451.00	5326.00	13360	20231103	-22.31	8410	20230103	23.42	10410	-0.29	20240102	10330	0.48	20240102	13360	-22.31	20231103	8410	23.42	20230103	3.34	N	265560	500	53 억		0	N	N	0	N	00	N
117	20240102	090935	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10400	0	3	0.00	0	0	0.00	0	0	0	13520	7280	10400	0.00	0.00	0	0	10493	10446	10363	10316	10233	10470	10340	53	3120	500	7280	10	1	10690180	1112	23.06	1.95	12	0.00	451.00	5326.00	13360	20231103	-22.16	8410	20230103	23.66	0	0.00	0	0	0.00	0	13360	-22.16	20231103	8410	23.66	20230103	3.34	N	265560	500	53 억		0	N	N	0	N	00	N