KissMeData/212560/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	120949	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11200	540	2	5.07	3017866550	273701	105.23	10680	11240	10680	13850	7470	10660	11026.14	5.79	0	24951	11340	11000	10660	10320	9980	11170	10490	39	3190	500	6600	10	1	7874963	882	11.23	0.91	12	3.48	997.00	12301.00	13800	20231221	-18.84	6170	20230428	81.52	11240	-0.36	20240123	8520	31.46	20240115	13800	-18.84	20231221	6170	81.52	20230428	6.11	N	212560	500	39 억		456036	N	N	0	N	00	N
3	20240123	110946	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11100	440	2	4.13	2509852640	228194	87.73	10680	11150	10680	13850	7470	10660	10998.77	5.79	0	17023	11340	11000	10660	10320	9980	11170	10490	39	3190	500	6600	10	1	7874963	874	11.13	0.90	12	2.90	997.00	12301.00	13800	20231221	-19.57	6170	20230428	79.90	11150	-0.45	20240123	8520	30.28	20240115	13800	-19.57	20231221	6170	79.90	20230428	6.11	N	212560	500	39 억		456036	N	N	0	N	00	N
4	20240123	100946	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11030	370	2	3.47	2182158880	198541	76.33	10680	11150	10680	13850	7470	10660	10990.97	5.79	0	8619	11340	11000	10660	10320	9980	11170	10490	39	3190	500	6600	10	1	7874963	869	11.06	0.90	12	2.52	997.00	12301.00	13800	20231221	-20.07	6170	20230428	78.77	11150	-1.08	20240123	8520	29.46	20240115	13800	-20.07	20231221	6170	78.77	20230428	6.11	N	212560	500	39 억		456036	N	N	0	N	00	N
5	20240123	090946	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10980	320	2	3.00	530437680	48570	18.67	10680	11030	10680	13850	7470	10660	10921.10	5.79	0	1481	11340	11000	10660	10320	9980	11170	10490	39	3190	500	6600	10	1	7874963	865	11.01	0.89	12	0.62	997.00	12301.00	13800	20231221	-20.43	6170	20230428	77.96	11030	-0.45	20240123	8520	28.87	20240115	13800	-20.43	20231221	6170	77.96	20230428	6.11	N	212560	500	39 억		456036	N	N	0	N	00	N
6	20240119	160940	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10260	680	2	7.10	9886167730	960506	229.49	9580	10940	9490	12450	6710	9580	10292.70	4.69	0	55069	10113	9846	9333	9066	8553	9980	9200	39	2870	500	5930	10	1	7874963	808	10.29	0.83	12	12.20	997.00	12301.00	13800	20231221	-25.65	6170	20230428	66.29	10940	-6.22	20240119	8520	20.42	20240115	13800	-25.65	20231221	6170	66.29	20230428	6.44	N	212560	500	39 억		369559	N	N	0	N	00	N
7	20240119	150942	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10240	660	2	6.89	9714541150	943730	225.48	9580	10940	9490	12450	6710	9580	10293.77	4.69	0	53512	10113	9846	9333	9066	8553	9980	9200	39	2870	500	5930	10	1	7874963	806	10.27	0.83	12	11.98	997.00	12301.00	13800	20231221	-25.80	6170	20230428	65.96	10940	-6.40	20240119	8520	20.19	20240115	13800	-25.80	20231221	6170	65.96	20230428	6.44	N	212560	500	39 억		369559	N	N	0	N	00	N
8	20240119	140941	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10400	820	2	8.56	9020986790	876400	209.40	9580	10940	9490	12450	6710	9580	10293.23	4.69	0	38817	10113	9846	9333	9066	8553	9980	9200	39	2870	500	5930	10	1	7874963	819	10.43	0.85	12	11.13	997.00	12301.00	13800	20231221	-24.64	6170	20230428	68.56	10940	-4.94	20240119	8520	22.07	20240115	13800	-24.64	20231221	6170	68.56	20230428	6.44	N	212560	500	39 억		369559	N	N	0	N	00	N
9	20240119	130941	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10600	1020	2	10.65	8051170720	784416	187.42	9580	10940	9490	12450	6710	9580	10263.90	4.69	0	13798	10113	9846	9333	9066	8553	9980	9200	39	2870	500	5930	10	1	7874963	835	10.63	0.86	12	9.96	997.00	12301.00	13800	20231221	-23.19	6170	20230428	71.80	10940	-3.11	20240119	8520	24.41	20240115	13800	-23.19	20231221	6170	71.80	20230428	6.44	N	212560	500	39 억		369559	N	N	0	N	00	N
10	20240119	120945	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10380	800	2	8.35	4533634280	454154	108.51	9580	10490	9490	12450	6710	9580	9982.59	4.69	0	-23316	10113	9846	9333	9066	8553	9980	9200	39	2870	500	5930	10	1	7874963	817	10.41	0.84	12	5.77	997.00	12301.00	13800	20231221	-24.78	6170	20230428	68.23	10490	-1.05	20240119	8520	21.83	20240115	13800	-24.78	20231221	6170	68.23	20230428	6.44	N	212560	500	39 억		369559	N	N	0	N	00	N
11	20240119	110943	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10090	510	2	5.32	2602122910	266179	63.60	9580	10100	9490	12450	6710	9580	9775.84	4.69	0	-30610	10113	9846	9333	9066	8553	9980	9200	39	2870	500	5930	10	1	7874963	795	10.12	0.82	12	3.38	997.00	12301.00	13800	20231221	-26.88	6170	20230428	63.53	10100	-0.10	20240119	8520	18.43	20240115	13800	-26.88	20231221	6170	63.53	20230428	6.44	N	212560	500	39 억		369559	N	N	0	N	00	N
12	20240119	100948	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9590	10	2	0.10	881013670	91816	21.94	9580	9680	9490	12450	6710	9580	9595.43	4.69	0	-27919	10113	9846	9333	9066	8553	9980	9200	39	2870	500	5930	10	1	7874963	755	9.62	0.78	12	1.17	997.00	12301.00	13800	20231221	-30.51	6170	20230428	55.43	9680	-0.93	20240119	8520	12.56	20240115	13800	-30.51	20231221	6170	55.43	20230428	6.44	N	212560	500	39 억		369559	N	N	0	N	00	N
13	20240119	090942	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9640	60	2	0.63	347585360	36215	8.65	9580	9680	9490	12450	6710	9580	9597.83	4.69	0	-17932	10113	9846	9333	9066	8553	9980	9200	39	2870	500	5930	10	1	7874963	759	9.67	0.78	12	0.46	997.00	12301.00	13800	20231221	-30.14	6170	20230428	56.24	9680	-0.41	20240119	8520	13.15	20240115	13800	-30.14	20231221	6170	56.24	20230428	6.44	N	212560	500	39 억		369559	N	N	0	N	00	N
14	20240118	160939	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9580	700	2	7.88	3903875700	415070	769.52	8880	9600	8820	11540	6220	8880	9404.92	4.30	0	37391	9166	9022	8826	8682	8486	8925	8585	39	2660	500	5500	10	1	7874963	754	9.61	0.78	12	5.27	997.00	12301.00	13800	20231221	-30.58	6170	20230428	55.27	9600	-0.21	20240118	8520	12.44	20240115	13800	-30.58	20231221	6170	55.27	20230428	6.55	N	212560	500	39 억		338700	N	N	0	N	00	N
15	20240118	150940	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9490	610	2	6.87	3660780730	389652	722.39	8880	9580	8820	11540	6220	8880	9395.02	4.30	0	39355	9166	9022	8826	8682	8486	8925	8585	39	2660	500	5500	10	1	7874963	747	9.52	0.77	12	4.95	997.00	12301.00	13800	20231221	-31.23	6170	20230428	53.81	9580	-0.94	20240118	8520	11.38	20240115	13800	-31.23	20231221	6170	53.81	20230428	6.55	N	212560	500	39 억		338700	N	N	0	N	00	N
16	20240118	140940	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9470	590	2	6.64	3282489570	349961	648.81	8880	9580	8820	11540	6220	8880	9379.61	4.30	0	41929	9166	9022	8826	8682	8486	8925	8585	39	2660	500	5500	10	1	7874963	746	9.50	0.77	12	4.44	997.00	12301.00	13800	20231221	-31.38	6170	20230428	53.48	9580	-1.15	20240118	8520	11.15	20240115	13800	-31.38	20231221	6170	53.48	20230428	6.55	N	212560	500	39 억		338700	N	N	0	N	00	N
17	20240118	130938	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9470	590	2	6.64	2330343170	249817	463.15	8880	9540	8820	11540	6220	8880	9328.23	4.30	0	28739	9166	9022	8826	8682	8486	8925	8585	39	2660	500	5500	10	1	7874963	746	9.50	0.77	12	3.17	997.00	12301.00	13800	20231221	-31.38	6170	20230428	53.48	9540	-0.73	20240118	8520	11.15	20240115	13800	-31.38	20231221	6170	53.48	20230428	6.55	N	212560	500	39 억		338700	N	N	0	N	00	N
18	20240118	120941	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9370	490	2	5.52	1929479190	207087	383.93	8880	9540	8820	11540	6220	8880	9317.27	4.30	0	20949	9166	9022	8826	8682	8486	8925	8585	39	2660	500	5500	10	1	7874963	738	9.40	0.76	12	2.63	997.00	12301.00	13800	20231221	-32.10	6170	20230428	51.86	9540	-1.78	20240118	8520	9.98	20240115	13800	-32.10	20231221	6170	51.86	20230428	6.55	N	212560	500	39 억		338700	N	N	0	N	00	N
19	20240118	110941	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9340	460	2	5.18	864248600	94333	174.89	8880	9340	8820	11540	6220	8880	9161.72	4.30	0	21458	9166	9022	8826	8682	8486	8925	8585	39	2660	500	5500	10	1	7874963	736	9.37	0.76	12	1.20	997.00	12301.00	13800	20231221	-32.32	6170	20230428	51.38	9470	-1.37	20240102	8520	9.62	20240115	13800	-32.32	20231221	6170	51.38	20230428	6.55	N	212560	500	39 억		338700	N	N	0	N	00	N
20	20240118	100937	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9180	300	2	3.38	342856030	38030	70.51	8880	9190	8820	11540	6220	8880	9015.46	4.30	0	9698	9166	9022	8826	8682	8486	8925	8585	39	2660	500	5500	10	1	7874963	723	9.21	0.75	12	0.48	997.00	12301.00	13800	20231221	-33.48	6170	20230428	48.78	9470	-3.06	20240102	8520	7.75	20240115	13800	-33.48	20231221	6170	48.78	20230428	6.55	N	212560	500	39 억		338700	N	N	0	N	00	N
21	20240118	090938	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8830	-50	5	-0.56	44188340	4985	9.24	8880	8880	8830	11540	6220	8880	8864.21	4.30	0	2125	9166	9022	8826	8682	8486	8925	8585	39	2660	500	5500	10	1	7874963	695	8.86	0.72	12	0.06	997.00	12301.00	13800	20231221	-36.01	6170	20230428	43.11	9470	-6.76	20240102	8520	3.64	20240115	13800	-36.01	20231221	6170	43.11	20230428	6.55	N	212560	500	39 억		338700	N	N	0	N	00	N
22	20240117	160936	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8880	-70	5	-0.78	471556490	53681	90.55	8950	8970	8630	11630	6270	8950	8784.42	4.28	0	2602	9190	9070	8880	8760	8570	9130	8820	39	2680	500	5540	10	1	7874963	699	8.91	0.72	12	0.68	997.00	12301.00	13800	20231221	-35.65	6170	20230428	43.92	9470	-6.23	20240102	8520	4.23	20240115	13800	-35.65	20231221	6170	43.92	20230428	6.41	N	212560	500	39 억		336675	N	N	0	N	00	N
23	20240117	150939	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8890	-60	5	-0.67	435907530	49652	83.76	8950	8970	8630	11630	6270	8950	8779.25	4.28	0	1907	9190	9070	8880	8760	8570	9130	8820	39	2680	500	5540	10	1	7874963	700	8.92	0.72	12	0.63	997.00	12301.00	13800	20231221	-35.58	6170	20230428	44.08	9470	-6.12	20240102	8520	4.34	20240115	13800	-35.58	20231221	6170	44.08	20230428	6.41	N	212560	500	39 억		336675	N	N	0	N	00	N
24	20240117	140936	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8850	-100	5	-1.12	391379680	44624	75.28	8950	8970	8630	11630	6270	8950	8770.61	4.28	0	1304	9190	9070	8880	8760	8570	9130	8820	39	2680	500	5540	10	1	7874963	697	8.88	0.72	12	0.57	997.00	12301.00	13800	20231221	-35.87	6170	20230428	43.44	9470	-6.55	20240102	8520	3.87	20240115	13800	-35.87	20231221	6170	43.44	20230428	6.41	N	212560	500	39 억		336675	N	N	0	N	00	N
25	20240117	130936	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8740	-210	5	-2.35	340199240	38830	65.50	8950	8970	8630	11630	6270	8950	8761.25	4.28	0	-263	9190	9070	8880	8760	8570	9130	8820	39	2680	500	5540	10	1	7874963	688	8.77	0.71	12	0.49	997.00	12301.00	13800	20231221	-36.67	6170	20230428	41.65	9470	-7.71	20240102	8520	2.58	20240115	13800	-36.67	20231221	6170	41.65	20230428	6.41	N	212560	500	39 억		336675	N	N	0	N	00	N
26	20240117	120939	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8820	-130	5	-1.45	289849590	33085	55.81	8950	8970	8630	11630	6270	8950	8760.76	4.28	0	-2012	9190	9070	8880	8760	8570	9130	8820	39	2680	500	5540	10	1	7874963	695	8.85	0.72	12	0.42	997.00	12301.00	13800	20231221	-36.09	6170	20230428	42.95	9470	-6.86	20240102	8520	3.52	20240115	13800	-36.09	20231221	6170	42.95	20230428	6.41	N	212560	500	39 억		336675	N	N	0	N	00	N
27	20240117	110939	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8800	-150	5	-1.68	217834910	24912	42.02	8950	8970	8630	11630	6270	8950	8744.18	4.28	0	-2603	9190	9070	8880	8760	8570	9130	8820	39	2680	500	5540	10	1	7874963	693	8.83	0.72	12	0.32	997.00	12301.00	13800	20231221	-36.23	6170	20230428	42.63	9470	-7.07	20240102	8520	3.29	20240115	13800	-36.23	20231221	6170	42.63	20230428	6.41	N	212560	500	39 억		336675	N	N	0	N	00	N
28	20240117	100935	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8730	-220	5	-2.46	185341810	21198	35.76	8950	8970	8630	11630	6270	8950	8743.36	4.28	0	-3208	9190	9070	8880	8760	8570	9130	8820	39	2680	500	5540	10	1	7874963	687	8.76	0.71	12	0.27	997.00	12301.00	13800	20231221	-36.74	6170	20230428	41.49	9470	-7.81	20240102	8520	2.46	20240115	13800	-36.74	20231221	6170	41.49	20230428	6.41	N	212560	500	39 억		336675	N	N	0	N	00	N
29	20240117	090939	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8810	-140	5	-1.56	40959930	4620	7.79	8950	8970	8810	11630	6270	8950	8865.79	4.28	0	-1642	9190	9070	8880	8760	8570	9130	8820	39	2680	500	5540	10	1	7874963	694	8.84	0.72	12	0.06	997.00	12301.00	13800	20231221	-36.16	6170	20230428	42.79	9470	-6.97	20240102	8520	3.40	20240115	13800	-36.16	20231221	6170	42.79	20230428	6.41	N	212560	500	39 억		336675	N	N	0	N	00	N
30	20240116	160935	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8950	110	2	1.24	524803790	59163	74.63	8790	9000	8690	11490	6190	8840	8870.08	4.19	0	6299	9066	8952	8736	8622	8406	9010	8680	39	2650	500	5480	10	1	7874963	705	8.98	0.73	12	0.75	997.00	12301.00	13800	20231221	-35.14	6170	20230428	45.06	9470	-5.49	20240102	8520	5.05	20240115	13800	-35.14	20231221	6170	45.06	20230428	6.59	N	212560	500	39 억		329575	N	N	0	N	00	N
31	20240116	150932	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8930	90	2	1.02	478574860	53994	68.11	8790	9000	8690	11490	6190	8840	8863.50	4.19	0	5807	9066	8952	8736	8622	8406	9010	8680	39	2650	500	5480	10	1	7874963	703	8.96	0.73	12	0.69	997.00	12301.00	13800	20231221	-35.29	6170	20230428	44.73	9470	-5.70	20240102	8520	4.81	20240115	13800	-35.29	20231221	6170	44.73	20230428	6.59	N	212560	500	39 억		329575	N	N	0	N	00	N
32	20240116	140935	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8920	80	2	0.90	426721290	48199	60.80	8790	9000	8690	11490	6190	8840	8853.33	4.19	0	5713	9066	8952	8736	8622	8406	9010	8680	39	2650	500	5480	10	1	7874963	702	8.95	0.73	12	0.61	997.00	12301.00	13800	20231221	-35.36	6170	20230428	44.57	9470	-5.81	20240102	8520	4.69	20240115	13800	-35.36	20231221	6170	44.57	20230428	6.59	N	212560	500	39 억		329575	N	N	0	N	00	N
33	20240116	130937	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9000	160	2	1.81	394084560	44548	56.19	8790	9000	8690	11490	6190	8840	8846.30	4.19	0	5879	9066	8952	8736	8622	8406	9010	8680	39	2650	500	5480	10	1	7874963	709	9.03	0.73	12	0.57	997.00	12301.00	13800	20231221	-34.78	6170	20230428	45.87	9470	-4.96	20240102	8520	5.63	20240115	13800	-34.78	20231221	6170	45.87	20230428	6.59	N	212560	500	39 억		329575	N	N	0	N	00	N
34	20240116	120934	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8960	120	2	1.36	350085150	39634	49.99	8790	8970	8690	11490	6190	8840	8832.94	4.19	0	5681	9066	8952	8736	8622	8406	9010	8680	39	2650	500	5480	10	1	7874963	706	8.99	0.73	12	0.50	997.00	12301.00	13800	20231221	-35.07	6170	20230428	45.22	9470	-5.39	20240102	8520	5.16	20240115	13800	-35.07	20231221	6170	45.22	20230428	6.59	N	212560	500	39 억		329575	N	N	0	N	00	N
35	20240116	110933	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8890	50	2	0.57	212416920	24212	30.54	8790	8890	8690	11490	6190	8840	8773.11	4.19	0	5875	9066	8952	8736	8622	8406	9010	8680	39	2650	500	5480	10	1	7874963	700	8.92	0.72	12	0.31	997.00	12301.00	13800	20231221	-35.58	6170	20230428	44.08	9470	-6.12	20240102	8520	4.34	20240115	13800	-35.58	20231221	6170	44.08	20230428	6.59	N	212560	500	39 억		329575	N	N	0	N	00	N
36	20240116	100933	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8710	-130	5	-1.47	103154180	11768	14.84	8790	8880	8690	11490	6190	8840	8765.44	4.19	0	-565	9066	8952	8736	8622	8406	9010	8680	39	2650	500	5480	10	1	7874963	686	8.74	0.71	12	0.15	997.00	12301.00	13800	20231221	-36.88	6170	20230428	41.17	9470	-8.03	20240102	8520	2.23	20240115	13800	-36.88	20231221	6170	41.17	20230428	6.59	N	212560	500	39 억		329575	N	N	0	N	00	N
37	20240116	090931	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8880	40	2	0.45	23069800	2631	3.32	8790	8880	8690	11490	6190	8840	8767.52	4.19	0	747	9066	8952	8736	8622	8406	9010	8680	39	2650	500	5480	10	1	7874963	699	8.91	0.72	12	0.03	997.00	12301.00	13800	20231221	-35.65	6170	20230428	43.92	9470	-6.23	20240102	8520	4.23	20240115	13800	-35.65	20231221	6170	43.92	20230428	6.59	N	212560	500	39 억		329575	N	N	0	N	00	N
38	20240115	160931	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8840	140	2	1.61	683106390	78153	38.16	8570	8850	8520	11310	6090	8700	8740.26	3.96	0	17425	9266	8982	8796	8512	8326	8890	8420	39	2610	500	5390	10	1	7874963	696	8.87	0.72	12	0.99	997.00	12301.00	13800	20231221	-35.94	6170	20230428	43.27	9470	-6.65	20240102	8520	3.76	20240115	13800	-35.94	20231221	6170	43.27	20230428	6.71	N	212560	500	39 억		311475	N	N	0	N	00	N
39	20240115	150932	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8780	80	2	0.92	636208140	72825	35.56	8570	8850	8520	11310	6090	8700	8736.15	3.96	0	14991	9266	8982	8796	8512	8326	8890	8420	39	2610	500	5390	10	1	7874963	691	8.81	0.71	12	0.92	997.00	12301.00	13800	20231221	-36.38	6170	20230428	42.30	9470	-7.29	20240102	8520	3.05	20240115	13800	-36.38	20231221	6170	42.30	20230428	6.71	N	212560	500	39 억		311475	N	N	0	N	00	N
40	20240115	140932	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8740	40	2	0.46	543348490	62234	30.39	8570	8850	8520	11310	6090	8700	8730.76	3.96	0	13047	9266	8982	8796	8512	8326	8890	8420	39	2610	500	5390	10	1	7874963	688	8.77	0.71	12	0.79	997.00	12301.00	13800	20231221	-36.67	6170	20230428	41.65	9470	-7.71	20240102	8520	2.58	20240115	13800	-36.67	20231221	6170	41.65	20230428	6.71	N	212560	500	39 억		311475	N	N	0	N	00	N
41	20240115	130930	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8760	60	2	0.69	476900620	54631	26.68	8570	8850	8520	11310	6090	8700	8729.51	3.96	0	10259	9266	8982	8796	8512	8326	8890	8420	39	2610	500	5390	10	1	7874963	690	8.79	0.71	12	0.69	997.00	12301.00	13800	20231221	-36.52	6170	20230428	41.98	9470	-7.50	20240102	8520	2.82	20240115	13800	-36.52	20231221	6170	41.98	20230428	6.71	N	212560	500	39 억		311475	N	N	0	N	00	N
42	20240115	120931	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8780	80	2	0.92	456687720	52331	25.55	8570	8850	8520	11310	6090	8700	8726.93	3.96	0	9610	9266	8982	8796	8512	8326	8890	8420	39	2610	500	5390	10	1	7874963	691	8.81	0.71	12	0.66	997.00	12301.00	13800	20231221	-36.38	6170	20230428	42.30	9470	-7.29	20240102	8520	3.05	20240115	13800	-36.38	20231221	6170	42.30	20230428	6.71	N	212560	500	39 억		311475	N	N	0	N	00	N
43	20240115	110930	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8730	30	2	0.34	362551720	41612	20.32	8570	8810	8520	11310	6090	8700	8712.69	3.96	0	6292	9266	8982	8796	8512	8326	8890	8420	39	2610	500	5390	10	1	7874963	687	8.76	0.71	12	0.53	997.00	12301.00	13800	20231221	-36.74	6170	20230428	41.49	9470	-7.81	20240102	8520	2.46	20240115	13800	-36.74	20231221	6170	41.49	20230428	6.71	N	212560	500	39 억		311475	N	N	0	N	00	N
44	20240115	100928	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8740	40	2	0.46	150809250	17415	8.50	8570	8800	8520	11310	6090	8700	8659.62	3.96	0	4752	9266	8982	8796	8512	8326	8890	8420	39	2610	500	5390	10	1	7874963	688	8.77	0.71	12	0.22	997.00	12301.00	13800	20231221	-36.67	6170	20230428	41.65	9470	-7.71	20240102	8520	2.58	20240115	13800	-36.67	20231221	6170	41.65	20230428	6.71	N	212560	500	39 억		311475	N	N	0	N	00	N
45	20240115	090930	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8650	-50	5	-0.57	55863440	6518	3.18	8570	8660	8520	11310	6090	8700	8569.68	3.96	0	1611	9266	8982	8796	8512	8326	8890	8420	39	2610	500	5390	10	1	7874963	681	8.68	0.70	12	0.08	997.00	12301.00	13800	20231221	-37.32	6170	20230428	40.19	9470	-8.66	20240102	8520	1.53	20240115	13800	-37.32	20231221	6170	40.19	20230428	6.71	N	212560	500	39 억		311475	N	N	0	N	00	N
46	20240112	160941	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8700	-420	5	-4.61	1773146900	203271	142.23	9070	9080	8610	11850	6390	9120	8723.12	3.58	0	29654	9526	9322	9186	8982	8846	9255	8915	39	2730	500	5650	10	1	7874963	685	8.73	0.71	12	2.58	997.00	12301.00	13800	20231221	-36.96	6170	20230428	41.00	9470	-8.13	20240102	8610	1.05	20240112	13800	-36.96	20231221	6170	41.00	20230428	6.78	N	212560	500	39 억		281629	N	N	0	N	00	N
47	20240112	150929	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8680	-440	5	-4.82	1710423560	196059	137.18	9070	9080	8610	11850	6390	9120	8724.02	3.58	0	27734	9526	9322	9186	8982	8846	9255	8915	39	2730	500	5650	10	1	7874963	684	8.71	0.71	12	2.49	997.00	12301.00	13800	20231221	-37.10	6170	20230428	40.68	9470	-8.34	20240102	8610	0.81	20240112	13800	-37.10	20231221	6170	40.68	20230428	6.78	N	212560	500	39 억		281629	N	N	0	N	00	N
48	20240112	140928	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8670	-450	5	-4.93	1595110720	182767	127.88	9070	9080	8610	11850	6390	9120	8727.56	3.58	0	23308	9526	9322	9186	8982	8846	9255	8915	39	2730	500	5650	10	1	7874963	683	8.70	0.70	12	2.32	997.00	12301.00	13800	20231221	-37.17	6170	20230428	40.52	9470	-8.45	20240102	8610	0.70	20240112	13800	-37.17	20231221	6170	40.52	20230428	6.78	N	212560	500	39 억		281629	N	N	0	N	00	N
49	20240112	130923	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8680	-440	5	-4.82	1343478420	153713	107.55	9070	9080	8610	11850	6390	9120	8740.17	3.58	0	14206	9526	9322	9186	8982	8846	9255	8915	39	2730	500	5650	10	1	7874963	684	8.71	0.71	12	1.95	997.00	12301.00	13800	20231221	-37.10	6170	20230428	40.68	9470	-8.34	20240102	8610	0.81	20240112	13800	-37.10	20231221	6170	40.68	20230428	6.78	N	212560	500	39 억		281629	N	N	0	N	00	N
50	20240112	120928	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8710	-410	5	-4.50	1239230270	141710	99.15	9070	9080	8610	11850	6390	9120	8744.83	3.58	0	14868	9526	9322	9186	8982	8846	9255	8915	39	2730	500	5650	10	1	7874963	686	8.74	0.71	12	1.80	997.00	12301.00	13800	20231221	-36.88	6170	20230428	41.17	9470	-8.03	20240102	8610	1.16	20240112	13800	-36.88	20231221	6170	41.17	20230428	6.78	N	212560	500	39 억		281629	N	N	0	N	00	N
51	20240112	110923	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8730	-390	5	-4.28	1162745210	132938	93.02	9070	9080	8610	11850	6390	9120	8746.52	3.58	0	15400	9526	9322	9186	8982	8846	9255	8915	39	2730	500	5650	10	1	7874963	687	8.76	0.71	12	1.69	997.00	12301.00	13800	20231221	-36.74	6170	20230428	41.49	9470	-7.81	20240102	8610	1.39	20240112	13800	-36.74	20231221	6170	41.49	20230428	6.78	N	212560	500	39 억		281629	N	N	0	N	00	N
52	20240112	100923	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8710	-410	5	-4.50	973807270	111240	77.83	9070	9080	8610	11850	6390	9120	8754.11	3.58	0	9274	9526	9322	9186	8982	8846	9255	8915	39	2730	500	5650	10	1	7874963	686	8.74	0.71	12	1.41	997.00	12301.00	13800	20231221	-36.88	6170	20230428	41.17	9470	-8.03	20240102	8610	1.16	20240112	13800	-36.88	20231221	6170	41.17	20230428	6.78	N	212560	500	39 억		281629	N	N	0	N	00	N
53	20240112	090926	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8940	-180	5	-1.97	69992020	7810	5.46	9070	9080	8830	11850	6390	9120	8961.85	3.58	0	-596	9526	9322	9186	8982	8846	9255	8915	39	2730	500	5650	10	1	7874963	704	8.97	0.73	12	0.10	997.00	12301.00	13800	20231221	-35.22	6170	20230428	44.89	9470	-5.60	20240102	8750	2.17	20240104	13800	-35.22	20231221	6170	44.89	20230428	6.78	N	212560	500	39 억		281629	N	N	0	N	00	N
54	20240111	160919	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9120	-60	5	-0.65	1313459590	142598	159.87	9180	9390	9050	11930	6430	9180	9211.02	3.31	0	21170	9340	9260	9190	9110	9040	9255	9105	39	2750	500	5690	10	1	7874963	718	9.15	0.74	12	1.81	997.00	12301.00	13800	20231221	-33.91	6170	20230428	47.81	9470	-3.70	20240102	8750	4.23	20240104	13800	-33.91	20231221	6170	47.81	20230428	6.90	N	212560	500	39 억		260409	N	N	0	N	00	N
55	20240111	150925	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9130	-50	5	-0.54	1265363240	137307	153.94	9180	9390	9050	11930	6430	9180	9215.61	3.31	0	19812	9340	9260	9190	9110	9040	9255	9105	39	2750	500	5690	10	1	7874963	719	9.16	0.74	12	1.74	997.00	12301.00	13800	20231221	-33.84	6170	20230428	47.97	9470	-3.59	20240102	8750	4.34	20240104	13800	-33.84	20231221	6170	47.97	20230428	6.90	N	212560	500	39 억		260409	N	N	0	N	00	N
56	20240111	140923	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9090	-90	5	-0.98	1108702280	120035	134.58	9180	9390	9060	11930	6430	9180	9236.56	3.31	0	16224	9340	9260	9190	9110	9040	9255	9105	39	2750	500	5690	10	1	7874963	716	9.12	0.74	12	1.52	997.00	12301.00	13800	20231221	-34.13	6170	20230428	47.33	9470	-4.01	20240102	8750	3.89	20240104	13800	-34.13	20231221	6170	47.33	20230428	6.90	N	212560	500	39 억		260409	N	N	0	N	00	N
57	20240111	130920	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9140	-40	5	-0.44	894041610	96465	108.15	9180	9390	9140	11930	6430	9180	9268.17	3.31	0	13806	9340	9260	9190	9110	9040	9255	9105	39	2750	500	5690	10	1	7874963	720	9.17	0.74	12	1.22	997.00	12301.00	13800	20231221	-33.77	6170	20230428	48.14	9470	-3.48	20240102	8750	4.46	20240104	13800	-33.77	20231221	6170	48.14	20230428	6.90	N	212560	500	39 억		260409	N	N	0	N	00	N
58	20240111	120921	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9250	70	2	0.76	763186840	82236	92.20	9180	9390	9180	11930	6430	9180	9280.62	3.31	0	16945	9340	9260	9190	9110	9040	9255	9105	39	2750	500	5690	10	1	7874963	728	9.28	0.75	12	1.04	997.00	12301.00	13800	20231221	-32.97	6170	20230428	49.92	9470	-2.32	20240102	8750	5.71	20240104	13800	-32.97	20231221	6170	49.92	20230428	6.90	N	212560	500	39 억		260409	N	N	0	N	00	N
59	20240111	110922	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9250	70	2	0.76	698391100	75229	84.34	9180	9390	9180	11930	6430	9180	9283.73	3.31	0	17182	9340	9260	9190	9110	9040	9255	9105	39	2750	500	5690	10	1	7874963	728	9.28	0.75	12	0.96	997.00	12301.00	13800	20231221	-32.97	6170	20230428	49.92	9470	-2.32	20240102	8750	5.71	20240104	13800	-32.97	20231221	6170	49.92	20230428	6.90	N	212560	500	39 억		260409	N	N	0	N	00	N
60	20240111	100921	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9320	140	2	1.53	569312580	61308	68.73	9180	9390	9180	11930	6430	9180	9286.35	3.31	0	15106	9340	9260	9190	9110	9040	9255	9105	39	2750	500	5690	10	1	7874963	734	9.35	0.76	12	0.78	997.00	12301.00	13800	20231221	-32.46	6170	20230428	51.05	9470	-1.58	20240102	8750	6.51	20240104	13800	-32.46	20231221	6170	51.05	20230428	6.90	N	212560	500	39 억		260409	N	N	0	N	00	N
61	20240111	090921	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9200	20	2	0.22	154431370	16734	18.76	9180	9310	9180	11930	6430	9180	9229.01	3.31	0	10068	9340	9260	9190	9110	9040	9255	9105	39	2750	500	5690	10	1	7874963	724	9.23	0.75	12	0.21	997.00	12301.00	13800	20231221	-33.33	6170	20230428	49.11	9470	-2.85	20240102	8750	5.14	20240104	13800	-33.33	20231221	6170	49.11	20230428	6.90	N	212560	500	39 억		260409	N	N	0	N	00	N
62	20240110	160918	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9180	-150	5	-1.61	816680860	89016	64.63	9180	9270	9120	12120	6540	9330	9174.51	3.23	0	5968	9496	9412	9266	9182	9036	9340	9110	39	2790	500	5780	10	1	7874963	723	9.21	0.75	12	1.13	997.00	12301.00	13800	20231221	-33.48	6130	20230104	49.76	9470	-3.06	20240102	8750	4.91	20240104	13800	-33.48	20231221	6170	48.78	20230428	6.94	N	212560	500	39 억		254441	N	N	0	N	00	N
63	20240110	150920	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9160	-170	5	-1.82	768185390	83731	60.79	9180	9270	9120	12120	6540	9330	9174.44	3.23	0	5586	9496	9412	9266	9182	9036	9340	9110	39	2790	500	5780	10	1	7874963	721	9.19	0.74	12	1.06	997.00	12301.00	13800	20231221	-33.62	6130	20230104	49.43	9470	-3.27	20240102	8750	4.69	20240104	13800	-33.62	20231221	6170	48.46	20230428	6.94	N	212560	500	39 억		254441	N	N	0	N	00	N
64	20240110	140922	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9180	-150	5	-1.61	656455100	71549	51.95	9180	9270	9120	12120	6540	9330	9174.90	3.23	0	5956	9496	9412	9266	9182	9036	9340	9110	39	2790	500	5780	10	1	7874963	723	9.21	0.75	12	0.91	997.00	12301.00	13800	20231221	-33.48	6130	20230104	49.76	9470	-3.06	20240102	8750	4.91	20240104	13800	-33.48	20231221	6170	48.78	20230428	6.94	N	212560	500	39 억		254441	N	N	0	N	00	N
65	20240110	130918	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9140	-190	5	-2.04	580327280	63223	45.90	9180	9270	9120	12120	6540	9330	9179.05	3.23	0	4885	9496	9412	9266	9182	9036	9340	9110	39	2790	500	5780	10	1	7874963	720	9.17	0.74	12	0.80	997.00	12301.00	13800	20231221	-33.77	6130	20230104	49.10	9470	-3.48	20240102	8750	4.46	20240104	13800	-33.77	20231221	6170	48.14	20230428	6.94	N	212560	500	39 억		254441	N	N	0	N	00	N
66	20240110	120920	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9200	-130	5	-1.39	454863690	49508	35.94	9180	9270	9140	12120	6540	9330	9187.68	3.23	0	10608	9496	9412	9266	9182	9036	9340	9110	39	2790	500	5780	10	1	7874963	724	9.23	0.75	12	0.63	997.00	12301.00	13800	20231221	-33.33	6130	20230104	50.08	9470	-2.85	20240102	8750	5.14	20240104	13800	-33.33	20231221	6170	49.11	20230428	6.94	N	212560	500	39 억		254441	N	N	0	N	00	N
67	20240110	110919	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9210	-120	5	-1.29	340895720	37095	26.93	9180	9270	9140	12120	6540	9330	9189.80	3.23	0	10466	9496	9412	9266	9182	9036	9340	9110	39	2790	500	5780	10	1	7874963	725	9.24	0.75	12	0.47	997.00	12301.00	13800	20231221	-33.26	6130	20230104	50.24	9470	-2.75	20240102	8750	5.26	20240104	13800	-33.26	20231221	6170	49.27	20230428	6.94	N	212560	500	39 억		254441	N	N	0	N	00	N
68	20240110	100918	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9190	-140	5	-1.50	289076200	31451	22.83	9180	9270	9140	12120	6540	9330	9191.32	3.23	0	8725	9496	9412	9266	9182	9036	9340	9110	39	2790	500	5780	10	1	7874963	724	9.22	0.75	12	0.40	997.00	12301.00	13800	20231221	-33.41	6130	20230104	49.92	9470	-2.96	20240102	8750	5.03	20240104	13800	-33.41	20231221	6170	48.95	20230428	6.94	N	212560	500	39 억		254441	N	N	0	N	00	N
69	20240110	090918	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9200	-130	5	-1.39	98376290	10700	7.77	9180	9240	9180	12120	6540	9330	9194.05	3.23	0	5204	9496	9412	9266	9182	9036	9340	9110	39	2790	500	5780	10	1	7874963	724	9.23	0.75	12	0.14	997.00	12301.00	13800	20231221	-33.33	6130	20230104	50.08	9470	-2.85	20240102	8750	5.14	20240104	13800	-33.33	20231221	6170	49.11	20230428	6.94	N	212560	500	39 억		254441	N	N	0	N	00	N
70	20240109	160916	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9330	120	2	1.30	1267690300	137287	87.71	9350	9350	9120	11970	6450	9210	9233.70	3.23	0	348	9490	9350	9200	9060	8910	9420	9130	39	2760	500	5710	10	1	7874963	735	9.36	0.76	12	1.74	997.00	12301.00	13800	20231221	-32.39	6130	20230104	52.20	9470	-1.48	20240102	8750	6.63	20240104	13800	-32.39	20231221	6170	51.22	20230428	6.98	N	212560	500	39 억		254435	N	N	0	N	00	N
71	20240109	150917	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9320	110	2	1.19	1169191440	126718	80.95	9350	9350	9120	11970	6450	9210	9226.72	3.23	0	953	9490	9350	9200	9060	8910	9420	9130	39	2760	500	5710	10	1	7874963	734	9.35	0.76	12	1.61	997.00	12301.00	13800	20231221	-32.46	6130	20230104	52.04	9470	-1.58	20240102	8750	6.51	20240104	13800	-32.46	20231221	6170	51.05	20230428	6.98	N	212560	500	39 억		254435	N	N	0	N	00	N
72	20240109	140917	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9260	50	2	0.54	794520340	86432	55.22	9350	9350	9120	11970	6450	9210	9192.43	3.23	0	1039	9490	9350	9200	9060	8910	9420	9130	39	2760	500	5710	10	1	7874963	729	9.29	0.75	12	1.10	997.00	12301.00	13800	20231221	-32.90	6130	20230104	51.06	9470	-2.22	20240102	8750	5.83	20240104	13800	-32.90	20231221	6170	50.08	20230428	6.98	N	212560	500	39 억		254435	N	N	0	N	00	N
73	20240109	130916	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9170	-40	5	-0.43	690262390	75121	47.99	9350	9350	9120	11970	6450	9210	9188.67	3.23	0	-3308	9490	9350	9200	9060	8910	9420	9130	39	2760	500	5710	10	1	7874963	722	9.20	0.75	12	0.95	997.00	12301.00	13800	20231221	-33.55	6130	20230104	49.59	9470	-3.17	20240102	8750	4.80	20240104	13800	-33.55	20231221	6170	48.62	20230428	6.98	N	212560	500	39 억		254435	N	N	0	N	00	N
74	20240109	120924	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9200	-10	5	-0.11	530980830	57763	36.90	9350	9350	9120	11970	6450	9210	9192.40	3.23	0	955	9490	9350	9200	9060	8910	9420	9130	39	2760	500	5710	10	1	7874963	724	9.23	0.75	12	0.73	997.00	12301.00	13800	20231221	-33.33	6130	20230104	50.08	9470	-2.85	20240102	8750	5.14	20240104	13800	-33.33	20231221	6170	49.11	20230428	6.98	N	212560	500	39 억		254435	N	N	0	N	00	N
75	20240109	110919	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9180	-30	5	-0.33	422078830	45946	29.35	9350	9350	9120	11970	6450	9210	9186.41	3.23	0	-3035	9490	9350	9200	9060	8910	9420	9130	39	2760	500	5710	10	1	7874963	723	9.21	0.75	12	0.58	997.00	12301.00	13800	20231221	-33.48	6130	20230104	49.76	9470	-3.06	20240102	8750	4.91	20240104	13800	-33.48	20231221	6170	48.78	20230428	6.98	N	212560	500	39 억		254435	N	N	0	N	00	N
76	20240109	100917	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9150	-60	5	-0.65	299176220	32517	20.77	9350	9350	9120	11970	6450	9210	9200.61	3.23	0	-5927	9490	9350	9200	9060	8910	9420	9130	39	2760	500	5710	10	1	7874963	721	9.18	0.74	12	0.41	997.00	12301.00	13800	20231221	-33.70	6130	20230104	49.27	9470	-3.38	20240102	8750	4.57	20240104	13800	-33.70	20231221	6170	48.30	20230428	6.98	N	212560	500	39 억		254435	N	N	0	N	00	N
77	20240109	090917	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9250	40	2	0.43	115814960	12518	8.00	9350	9350	9180	11970	6450	9210	9251.88	3.23	0	-6401	9490	9350	9200	9060	8910	9420	9130	39	2760	500	5710	10	1	7874963	728	9.28	0.75	12	0.16	997.00	12301.00	13800	20231221	-32.97	6130	20230104	50.90	9470	-2.32	20240102	8750	5.71	20240104	13800	-32.97	20231221	6170	49.92	20230428	6.98	N	212560	500	39 억		254435	N	N	0	N	00	N
78	20240108	160915	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9210	200	2	2.22	1435020050	155891	127.51	9060	9340	9050	11710	6310	9010	9205.99	3.28	0	-5260	9230	9120	9010	8900	8790	9120	8900	39	2700	500	5580	10	1	7874963	725	9.24	0.75	12	1.98	997.00	12301.00	13800	20231221	-33.26	6130	20230104	50.24	9470	-2.75	20240102	8750	5.26	20240104	13800	-33.26	20231221	6170	49.27	20230428	7.09	N	212560	500	39 억		258045	N	N	0	N	00	N
79	20240108	150916	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9180	170	2	1.89	1332219120	144721	118.37	9060	9340	9050	11710	6310	9010	9206.21	3.28	0	-2949	9230	9120	9010	8900	8790	9120	8900	39	2700	500	5580	10	1	7874963	723	9.21	0.75	12	1.84	997.00	12301.00	13800	20231221	-33.48	6130	20230104	49.76	9470	-3.06	20240102	8750	4.91	20240104	13800	-33.48	20231221	6170	48.78	20230428	7.09	N	212560	500	39 억		258045	N	N	0	N	00	N
80	20240108	140916	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9210	200	2	2.22	1201585360	130490	106.73	9060	9340	9050	11710	6310	9010	9209.13	3.28	0	-824	9230	9120	9010	8900	8790	9120	8900	39	2700	500	5580	10	1	7874963	725	9.24	0.75	12	1.66	997.00	12301.00	13800	20231221	-33.26	6130	20230104	50.24	9470	-2.75	20240102	8750	5.26	20240104	13800	-33.26	20231221	6170	49.27	20230428	7.09	N	212560	500	39 억		258045	N	N	0	N	00	N
81	20240108	130916	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9250	240	2	2.66	953560140	103615	84.75	9060	9340	9050	11710	6310	9010	9203.99	3.28	0	3996	9230	9120	9010	8900	8790	9120	8900	39	2700	500	5580	10	1	7874963	728	9.28	0.75	12	1.32	997.00	12301.00	13800	20231221	-32.97	6130	20230104	50.90	9470	-2.32	20240102	8750	5.71	20240104	13800	-32.97	20231221	6170	49.92	20230428	7.09	N	212560	500	39 억		258045	N	N	0	N	00	N
82	20240108	120916	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9200	190	2	2.11	663655740	72324	59.15	9060	9270	9050	11710	6310	9010	9177.47	3.28	0	5093	9230	9120	9010	8900	8790	9120	8900	39	2700	500	5580	10	1	7874963	724	9.23	0.75	12	0.92	997.00	12301.00	13800	20231221	-33.33	6130	20230104	50.08	9470	-2.85	20240102	8750	5.14	20240104	13800	-33.33	20231221	6170	49.11	20230428	7.09	N	212560	500	39 억		258045	N	N	0	N	00	N
83	20240108	110917	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9210	200	2	2.22	563776990	61460	50.27	9060	9270	9050	11710	6310	9010	9174.60	3.28	0	8594	9230	9120	9010	8900	8790	9120	8900	39	2700	500	5580	10	1	7874963	725	9.24	0.75	12	0.78	997.00	12301.00	13800	20231221	-33.26	6130	20230104	50.24	9470	-2.75	20240102	8750	5.26	20240104	13800	-33.26	20231221	6170	49.27	20230428	7.09	N	212560	500	39 억		258045	N	N	0	N	00	N
84	20240108	100917	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9170	160	2	1.78	421687120	46028	37.65	9060	9270	9050	11710	6310	9010	9163.44	3.28	0	5588	9230	9120	9010	8900	8790	9120	8900	39	2700	500	5580	10	1	7874963	722	9.20	0.75	12	0.58	997.00	12301.00	13800	20231221	-33.55	6130	20230104	49.59	9470	-3.17	20240102	8750	4.80	20240104	13800	-33.55	20231221	6170	48.62	20230428	7.09	N	212560	500	39 억		258045	N	N	0	N	00	N
85	20240108	090915	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9180	170	2	1.89	143856340	15709	12.85	9060	9270	9050	11710	6310	9010	9163.15	3.28	0	977	9230	9120	9010	8900	8790	9120	8900	39	2700	500	5580	10	1	7874963	723	9.21	0.75	12	0.20	997.00	12301.00	13800	20231221	-33.48	6130	20230104	49.76	9470	-3.06	20240102	8750	4.91	20240104	13800	-33.48	20231221	6170	48.78	20230428	7.09	N	212560	500	39 억		258045	N	N	0	N	00	N
86	20240105	160915	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9010	-50	5	-0.55	1091143820	121018	65.44	9010	9120	8900	11770	6350	9060	9016.46	3.27	0	345	9333	9196	8973	8836	8613	9265	8905	39	2710	500	5610	10	1	7874963	710	9.04	0.73	12	1.54	997.00	12301.00	13800	20231221	-34.71	6130	20230104	46.98	9470	-4.86	20240102	8750	2.97	20240104	13800	-34.71	20231221	6170	46.03	20230428	7.05	N	212560	500	39 억		257700	N	N	0	N	00	N
87	20240105	150916	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9030	-30	5	-0.33	972529440	107872	58.33	9010	9120	8900	11770	6350	9060	9015.59	3.27	0	-1703	9333	9196	8973	8836	8613	9265	8905	39	2710	500	5610	10	1	7874963	711	9.06	0.73	12	1.37	997.00	12301.00	13800	20231221	-34.57	6130	20230104	47.31	9470	-4.65	20240102	8750	3.20	20240104	13800	-34.57	20231221	6170	46.35	20230428	7.05	N	212560	500	39 억		257700	N	N	0	N	00	N
88	20240105	140913	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8990	-70	5	-0.77	869046400	96384	52.12	9010	9120	8900	11770	6350	9060	9016.50	3.27	0	-4505	9333	9196	8973	8836	8613	9265	8905	39	2710	500	5610	10	1	7874963	708	9.02	0.73	12	1.22	997.00	12301.00	13800	20231221	-34.86	6130	20230104	46.66	9470	-5.07	20240102	8750	2.74	20240104	13800	-34.86	20231221	6170	45.71	20230428	7.05	N	212560	500	39 억		257700	N	N	0	N	00	N
89	20240105	130915	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8990	-70	5	-0.77	710334970	78710	42.56	9010	9120	8900	11770	6350	9060	9024.71	3.27	0	-2582	9333	9196	8973	8836	8613	9265	8905	39	2710	500	5610	10	1	7874963	708	9.02	0.73	12	1.00	997.00	12301.00	13800	20231221	-34.86	6130	20230104	46.66	9470	-5.07	20240102	8750	2.74	20240104	13800	-34.86	20231221	6170	45.71	20230428	7.05	N	212560	500	39 억		257700	N	N	0	N	00	N
90	20240105	120914	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9030	-30	5	-0.33	604614330	66973	36.22	9010	9120	8900	11770	6350	9060	9027.73	3.27	0	1524	9333	9196	8973	8836	8613	9265	8905	39	2710	500	5610	10	1	7874963	711	9.06	0.73	12	0.85	997.00	12301.00	13800	20231221	-34.57	6130	20230104	47.31	9470	-4.65	20240102	8750	3.20	20240104	13800	-34.57	20231221	6170	46.35	20230428	7.05	N	212560	500	39 억		257700	N	N	0	N	00	N
91	20240105	110912	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9110	50	2	0.55	468660500	51965	28.10	9010	9120	8900	11770	6350	9060	9018.77	3.27	0	1352	9333	9196	8973	8836	8613	9265	8905	39	2710	500	5610	10	1	7874963	717	9.14	0.74	12	0.66	997.00	12301.00	13800	20231221	-33.99	6130	20230104	48.61	9470	-3.80	20240102	8750	4.11	20240104	13800	-33.99	20231221	6170	47.65	20230428	7.05	N	212560	500	39 억		257700	N	N	0	N	00	N
92	20240105	100916	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9050	-10	5	-0.11	277018310	30860	16.69	9010	9070	8900	11770	6350	9060	8976.61	3.27	0	-418	9333	9196	8973	8836	8613	9265	8905	39	2710	500	5610	10	1	7874963	713	9.08	0.74	12	0.39	997.00	12301.00	13800	20231221	-34.42	6130	20230104	47.63	9470	-4.44	20240102	8750	3.43	20240104	13800	-34.42	20231221	6170	46.68	20230428	7.05	N	212560	500	39 억		257700	N	N	0	N	00	N
93	20240105	090913	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8910	-150	5	-1.66	103360020	11545	6.24	9010	9010	8900	11770	6350	9060	8952.80	3.27	0	-5110	9333	9196	8973	8836	8613	9265	8905	39	2710	500	5610	10	1	7874963	702	8.94	0.72	12	0.15	997.00	12301.00	13800	20231221	-35.43	6130	20230104	45.35	9470	-5.91	20240102	8750	1.83	20240104	13800	-35.43	20231221	6170	44.41	20230428	7.05	N	212560	500	39 억		257700	N	N	0	N	00	N
94	20240104	160910	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9060	30	2	0.33	1626634880	181767	90.19	8960	9110	8750	11730	6330	9030	8948.21	3.34	0	-7336	9416	9222	9126	8932	8836	9175	8885	39	2700	500	5590	10	1	7874963	713	9.09	0.74	12	2.31	997.00	12301.00	13800	20231221	-34.35	6130	20230104	47.80	9470	-4.33	20240102	8750	3.54	20240104	13800	-34.35	20231221	6130	47.80	20230104	7.18	N	212560	500	39 억		263310	N	N	0	N	00	N
95	20240104	150912	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9060	30	2	0.33	1487667960	166436	82.59	8960	9110	8750	11730	6330	9030	8938.37	3.34	0	-4537	9416	9222	9126	8932	8836	9175	8885	39	2700	500	5590	10	1	7874963	713	9.09	0.74	12	2.11	997.00	12301.00	13800	20231221	-34.35	6130	20230104	47.80	9470	-4.33	20240102	8750	3.54	20240104	13800	-34.35	20231221	6130	47.80	20230104	7.18	N	212560	500	39 억		263310	N	N	0	N	00	N
96	20240104	140912	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9020	-10	5	-0.11	1314562230	147234	73.06	8960	9110	8750	11730	6330	9030	8928.38	3.34	0	-758	9416	9222	9126	8932	8836	9175	8885	39	2700	500	5590	10	1	7874963	710	9.05	0.73	12	1.87	997.00	12301.00	13800	20231221	-34.64	6130	20230104	47.15	9470	-4.75	20240102	8750	3.09	20240104	13800	-34.64	20231221	6130	47.15	20230104	7.18	N	212560	500	39 억		263310	N	N	0	N	00	N
97	20240104	130912	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8990	-40	5	-0.44	1139450520	127832	63.43	8960	9110	8750	11730	6330	9030	8913.65	3.34	0	263	9416	9222	9126	8932	8836	9175	8885	39	2700	500	5590	10	1	7874963	708	9.02	0.73	12	1.62	997.00	12301.00	13800	20231221	-34.86	6130	20230104	46.66	9470	-5.07	20240102	8750	2.74	20240104	13800	-34.86	20231221	6130	46.66	20230104	7.18	N	212560	500	39 억		263310	N	N	0	N	00	N
98	20240104	120910	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8950	-80	5	-0.89	1022256180	114770	56.95	8960	9110	8750	11730	6330	9030	8906.99	3.34	0	-686	9416	9222	9126	8932	8836	9175	8885	39	2700	500	5590	10	1	7874963	705	8.98	0.73	12	1.46	997.00	12301.00	13800	20231221	-35.14	6130	20230104	46.00	9470	-5.49	20240102	8750	2.29	20240104	13800	-35.14	20231221	6130	46.00	20230104	7.18	N	212560	500	39 억		263310	N	N	0	N	00	N
99	20240104	110910	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8810	-220	5	-2.44	841649400	94352	46.82	8960	9110	8800	11730	6330	9030	8920.30	3.34	0	-7856	9416	9222	9126	8932	8836	9175	8885	39	2700	500	5590	10	1	7874963	694	8.84	0.72	12	1.20	997.00	12301.00	13800	20231221	-36.16	6130	20230104	43.72	9470	-6.97	20240102	8800	0.11	20240104	13800	-36.16	20231221	6130	43.72	20230104	7.18	N	212560	500	39 억		263310	N	N	0	N	00	N
100	20240104	100909	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9000	-30	5	-0.33	482819470	53812	26.70	8960	9110	8810	11730	6330	9030	8972.33	3.34	0	-6842	9416	9222	9126	8932	8836	9175	8885	39	2700	500	5590	10	1	7874963	709	9.03	0.73	12	0.68	997.00	12301.00	13800	20231221	-34.78	6130	20230104	46.82	9470	-4.96	20240102	8810	2.16	20240104	13800	-34.78	20231221	6130	46.82	20230104	7.18	N	212560	500	39 억		263310	N	N	0	N	00	N
101	20240104	090912	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8900	-130	5	-1.44	106315780	11924	5.92	8960	8980	8810	11730	6330	9030	8916.02	3.34	0	3005	9416	9222	9126	8932	8836	9175	8885	39	2700	500	5590	10	1	7874963	701	8.93	0.72	12	0.15	997.00	12301.00	13800	20231221	-35.51	6130	20230104	45.19	9470	-6.02	20240102	8810	1.02	20240104	13800	-35.51	20231221	6130	45.19	20230104	7.18	N	212560	500	39 억		263310	N	N	0	N	00	N
102	20240103	160909	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9030	-290	5	-3.11	1791410600	196630	62.28	9320	9320	9030	12110	6530	9320	9110.58	3.06	0	23854	9626	9472	9316	9162	9006	9550	9240	39	2790	500	5770	10	1	7874963	711	9.06	0.73	12	2.50	997.00	12301.00	13800	20231221	-34.57	6130	20230104	47.31	9470	-4.65	20240102	9030	0.00	20240103	13800	-34.57	20231221	6130	47.31	20230104	7.82	N	212560	500	39 억		241195	N	N	0	N	00	N
103	20240103	150906	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9080	-240	5	-2.58	1626724220	178421	56.51	9320	9320	9030	12110	6530	9320	9117.10	3.06	0	20082	9626	9472	9316	9162	9006	9550	9240	39	2790	500	5770	10	1	7874963	715	9.11	0.74	12	2.27	997.00	12301.00	13800	20231221	-34.20	6130	20230104	48.12	9470	-4.12	20240102	9030	0.55	20240103	13800	-34.20	20231221	6130	48.12	20230104	7.82	N	212560	500	39 억		241195	N	N	0	N	00	N
104	20240103	140904	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9110	-210	5	-2.25	1323513410	145056	45.94	9320	9320	9030	12110	6530	9320	9123.88	3.06	0	22156	9626	9472	9316	9162	9006	9550	9240	39	2790	500	5770	10	1	7874963	717	9.14	0.74	12	1.84	997.00	12301.00	13800	20231221	-33.99	6130	20230104	48.61	9470	-3.80	20240102	9030	0.89	20240103	13800	-33.99	20231221	6130	48.61	20230104	7.82	N	212560	500	39 억		241195	N	N	0	N	00	N
105	20240103	130906	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9120	-200	5	-2.15	1205975090	132151	41.85	9320	9320	9030	12110	6530	9320	9125.44	3.06	0	22768	9626	9472	9316	9162	9006	9550	9240	39	2790	500	5770	10	1	7874963	718	9.15	0.74	12	1.68	997.00	12301.00	13800	20231221	-33.91	6130	20230104	48.78	9470	-3.70	20240102	9030	1.00	20240103	13800	-33.91	20231221	6130	48.78	20230104	7.82	N	212560	500	39 억		241195	N	N	0	N	00	N
106	20240103	120910	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9140	-180	5	-1.93	1024026540	112158	35.52	9320	9320	9030	12110	6530	9320	9129.87	3.06	0	20603	9626	9472	9316	9162	9006	9550	9240	39	2790	500	5770	10	1	7874963	720	9.17	0.74	12	1.42	997.00	12301.00	13800	20231221	-33.77	6130	20230104	49.10	9470	-3.48	20240102	9030	1.22	20240103	13800	-33.77	20231221	6130	49.10	20230104	7.82	N	212560	500	39 억		241195	N	N	0	N	00	N
107	20240103	110905	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9130	-190	5	-2.04	901963560	98777	31.28	9320	9320	9030	12110	6530	9320	9130.92	3.06	0	20936	9626	9472	9316	9162	9006	9550	9240	39	2790	500	5770	10	1	7874963	719	9.16	0.74	12	1.25	997.00	12301.00	13800	20231221	-33.84	6130	20230104	48.94	9470	-3.59	20240102	9030	1.11	20240103	13800	-33.84	20231221	6130	48.94	20230104	7.82	N	212560	500	39 억		241195	N	N	0	N	00	N
108	20240103	100906	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9110	-210	5	-2.25	629319510	68760	21.78	9320	9320	9030	12110	6530	9320	9151.91	3.06	0	13278	9626	9472	9316	9162	9006	9550	9240	39	2790	500	5770	10	1	7874963	717	9.14	0.74	12	0.87	997.00	12301.00	13800	20231221	-33.99	6130	20230104	48.61	9470	-3.80	20240102	9030	0.89	20240103	13800	-33.99	20231221	6130	48.61	20230104	7.82	N	212560	500	39 억		241195	N	N	0	N	00	N
109	20240103	090906	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9130	-190	5	-2.04	230980460	25204	7.98	9320	9320	9030	12110	6530	9320	9163.17	3.06	0	-477	9626	9472	9316	9162	9006	9550	9240	39	2790	500	5770	10	1	7874963	719	9.16	0.74	12	0.32	997.00	12301.00	13800	20231221	-33.84	6130	20230104	48.94	9470	-3.59	20240102	9030	1.11	20240103	13800	-33.84	20231221	6130	48.94	20230104	7.82	N	212560	500	39 억		241195	N	N	0	N	00	N
110	20240102	160904	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9320	-90	5	-0.96	2888183550	310926	25.33	9310	9470	9160	12230	6590	9410	9288.26	2.92	0	15766	9923	9666	9193	8936	8463	9795	9065	39	2820	500	5830	10	1	7874963	734	9.35	0.76	12	3.95	997.00	12301.00	13800	20231221	-32.46	6130	20230104	52.04	9470	-1.58	20240102	9160	1.75	20240102	13800	-32.46	20231221	6130	52.04	20230104	7.55	N	212560	500	39 억		229925	N	N	0	N	00	N
111	20240102	150904	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9310	-100	5	-1.06	2768013500	298008	24.28	9310	9470	9160	12230	6590	9410	9287.65	2.92	0	15322	9923	9666	9193	8936	8463	9795	9065	39	2820	500	5830	10	1	7874963	733	9.34	0.76	12	3.78	997.00	12301.00	13800	20231221	-32.54	6130	20230104	51.88	9470	-1.69	20240102	9160	1.64	20240102	13800	-32.54	20231221	6130	51.88	20230104	7.55	N	212560	500	39 억		229925	N	N	0	N	00	N
112	20240102	140905	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9330	-80	5	-0.85	2412338730	259908	21.18	9310	9470	9160	12230	6590	9410	9280.62	2.92	0	20899	9923	9666	9193	8936	8463	9795	9065	39	2820	500	5830	10	1	7874963	735	9.36	0.76	12	3.30	997.00	12301.00	13800	20231221	-32.39	6130	20230104	52.20	9470	-1.48	20240102	9160	1.86	20240102	13800	-32.39	20231221	6130	52.20	20230104	7.55	N	212560	500	39 억		229925	N	N	0	N	00	N
113	20240102	130900	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9280	-130	5	-1.38	2259275480	243458	19.84	9310	9470	9160	12230	6590	9410	9278.97	2.92	0	18787	9923	9666	9193	8936	8463	9795	9065	39	2820	500	5830	10	1	7874963	731	9.31	0.75	12	3.09	997.00	12301.00	13800	20231221	-32.75	6130	20230104	51.39	9470	-2.01	20240102	9160	1.31	20240102	13800	-32.75	20231221	6130	51.39	20230104	7.55	N	212560	500	39 억		229925	N	N	0	N	00	N
114	20240102	120858	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9290	-120	5	-1.28	1971394980	212441	17.31	9310	9470	9160	12230	6590	9410	9278.62	2.92	0	17515	9923	9666	9193	8936	8463	9795	9065	39	2820	500	5830	10	1	7874963	732	9.32	0.76	12	2.70	997.00	12301.00	13800	20231221	-32.68	6130	20230104	51.55	9470	-1.90	20240102	9160	1.42	20240102	13800	-32.68	20231221	6130	51.55	20230104	7.55	N	212560	500	39 억		229925	N	N	0	N	00	N
115	20240102	110858	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9230	-180	5	-1.91	1629574380	175468	14.30	9310	9470	9160	12230	6590	9410	9285.74	2.92	0	4464	9923	9666	9193	8936	8463	9795	9065	39	2820	500	5830	10	1	7874963	727	9.26	0.75	12	2.23	997.00	12301.00	13800	20231221	-33.12	6130	20230104	50.57	9470	-2.53	20240102	9160	0.76	20240102	13800	-33.12	20231221	6130	50.57	20230104	7.55	N	212560	500	39 억		229925	N	N	0	N	00	N
116	20240102	100850	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9310	-100	5	-1.06	560999720	60342	4.92	9310	9350	9200	12230	6590	9410	9293.53	2.92	0	114	9923	9666	9193	8936	8463	9795	9065	39	2820	500	5830	10	1	7874963	733	9.34	0.76	12	0.77	997.00	12301.00	13800	20231221	-32.54	6130	20230104	51.88	9350	-0.43	20240102	9200	1.20	20240102	13800	-32.54	20231221	6130	51.88	20230104	7.55	N	212560	500	39 억		229925	N	N	0	N	00	N
117	20240102	090839	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9410	0	3	0.00	0	0	0.00	0	0	0	12230	6590	9410	0.00	2.92	0	0	9923	9666	9193	8936	8463	9795	9065	39	2820	500	5830	10	1	7874963	741	9.44	0.76	12	0.00	997.00	12301.00	13800	20231221	-31.81	6130	20230104	53.51	0	0.00	0	0	0.00	0	13800	-31.81	20231221	6130	53.51	20230104	7.55	N	212560	500	39 억		229925	N	N	0	N	00	N