KissMeData/053270/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	120539	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2735	30	2	1.11	137895990	50774	91.67	2705	2745	2685	3515	1895	2705	2715.90	1.58	0	8380	2761	2732	2706	2677	2651	2720	2665	137	810	500	1940	5	1	27410405	750	18.11	0.84	12	0.19	151.00	3248.00	4165	20230515	-34.33	2320	20230119	17.89	2980	-8.22	20240102	2645	3.40	20240117	4165	-34.33	20230515	2455	11.41	20230125	2.35	N	053270	500	137 억		432897	N	N	0	N	00	N
3	20240123	110537	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2735	30	2	1.11	119957185	44220	79.84	2705	2740	2685	3515	1895	2705	2712.75	1.58	0	4709	2761	2732	2706	2677	2651	2720	2665	137	810	500	1940	5	1	27410405	750	18.11	0.84	12	0.16	151.00	3248.00	4165	20230515	-34.33	2320	20230119	17.89	2980	-8.22	20240102	2645	3.40	20240117	4165	-34.33	20230515	2455	11.41	20230125	2.35	N	053270	500	137 억		432897	N	N	0	N	00	N
4	20240123	100536	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2740	35	2	1.29	99129770	36592	66.07	2705	2740	2685	3515	1895	2705	2709.07	1.58	0	2132	2761	2732	2706	2677	2651	2720	2665	137	810	500	1940	5	1	27410405	751	18.15	0.84	12	0.13	151.00	3248.00	4165	20230515	-34.21	2320	20230119	18.10	2980	-8.05	20240102	2645	3.59	20240117	4165	-34.21	20230515	2455	11.61	20230125	2.35	N	053270	500	137 억		432897	N	N	0	N	00	N
5	20240123	090536	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2695	-10	5	-0.37	13608775	5054	9.12	2705	2705	2690	3515	1895	2705	2692.46	1.58	0	-124	2761	2732	2706	2677	2651	2720	2665	137	810	500	1940	5	1	27410405	739	17.85	0.83	12	0.02	151.00	3248.00	4165	20230515	-35.29	2320	20230119	16.16	2980	-9.56	20240102	2645	1.89	20240117	4165	-35.29	20230515	2455	9.78	20230125	2.35	N	053270	500	137 억		432897	N	N	0	N	00	N
6	20240119	160533	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2720	25	2	0.93	273801550	100410	100.43	2700	2755	2695	3500	1890	2695	2727.10	1.62	0	-3231	2755	2725	2685	2655	2615	2740	2670	137	805	500	1940	5	1	27410405	746	18.01	0.84	12	0.37	151.00	3248.00	4165	20230515	-34.69	2320	20230119	17.24	2980	-8.72	20240102	2645	2.84	20240117	4165	-34.69	20230515	2320	17.24	20230119	2.41	N	053270	500	137 억		443516	N	N	0	N	00	N
7	20240119	150534	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2705	10	2	0.37	263315675	96548	96.57	2700	2755	2695	3500	1890	2695	2727.59	1.62	0	-2576	2755	2725	2685	2655	2615	2740	2670	137	805	500	1940	5	1	27410405	741	17.91	0.83	12	0.35	151.00	3248.00	4165	20230515	-35.05	2320	20230119	16.59	2980	-9.23	20240102	2645	2.27	20240117	4165	-35.05	20230515	2320	16.59	20230119	2.41	N	053270	500	137 억		443516	N	N	0	N	00	N
8	20240119	140534	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2710	15	2	0.56	231252475	84706	84.72	2700	2755	2695	3500	1890	2695	2730.41	1.62	0	879	2755	2725	2685	2655	2615	2740	2670	137	805	500	1940	5	1	27410405	743	17.95	0.83	12	0.31	151.00	3248.00	4165	20230515	-34.93	2320	20230119	16.81	2980	-9.06	20240102	2645	2.46	20240117	4165	-34.93	20230515	2320	16.81	20230119	2.41	N	053270	500	137 억		443516	N	N	0	N	00	N
9	20240119	130534	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2725	30	2	1.11	204429200	74826	74.84	2700	2755	2695	3500	1890	2695	2732.48	1.62	0	8708	2755	2725	2685	2655	2615	2740	2670	137	805	500	1940	5	1	27410405	747	18.05	0.84	12	0.27	151.00	3248.00	4165	20230515	-34.57	2320	20230119	17.46	2980	-8.56	20240102	2645	3.02	20240117	4165	-34.57	20230515	2320	17.46	20230119	2.41	N	053270	500	137 억		443516	N	N	0	N	00	N
10	20240119	120536	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2725	30	2	1.11	178516240	65301	65.31	2700	2755	2695	3500	1890	2695	2734.25	1.62	0	16185	2755	2725	2685	2655	2615	2740	2670	137	805	500	1940	5	1	27410405	747	18.05	0.84	12	0.24	151.00	3248.00	4165	20230515	-34.57	2320	20230119	17.46	2980	-8.56	20240102	2645	3.02	20240117	4165	-34.57	20230515	2320	17.46	20230119	2.41	N	053270	500	137 억		443516	N	N	0	N	00	N
11	20240119	110535	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2735	40	2	1.48	163590780	59837	59.85	2700	2755	2695	3500	1890	2695	2734.49	1.62	0	16320	2755	2725	2685	2655	2615	2740	2670	137	805	500	1940	5	1	27410405	750	18.11	0.84	12	0.22	151.00	3248.00	4165	20230515	-34.33	2320	20230119	17.89	2980	-8.22	20240102	2645	3.40	20240117	4165	-34.33	20230515	2320	17.89	20230119	2.41	N	053270	500	137 억		443516	N	N	0	N	00	N
12	20240119	100539	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2730	35	2	1.30	129713280	47445	47.45	2700	2755	2695	3500	1890	2695	2734.67	1.62	0	15682	2755	2725	2685	2655	2615	2740	2670	137	805	500	1940	5	1	27410405	748	18.08	0.84	12	0.17	151.00	3248.00	4165	20230515	-34.45	2320	20230119	17.67	2980	-8.39	20240102	2645	3.21	20240117	4165	-34.45	20230515	2320	17.67	20230119	2.41	N	053270	500	137 억		443516	N	N	0	N	00	N
13	20240119	090532	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2730	35	2	1.30	17420330	6405	6.41	2700	2730	2695	3500	1890	2695	2723.52	1.62	0	3210	2755	2725	2685	2655	2615	2740	2670	137	805	500	1940	5	1	27410405	748	18.08	0.84	12	0.02	151.00	3248.00	4165	20230515	-34.45	2320	20230119	17.67	2980	-8.39	20240102	2645	3.21	20240117	4165	-34.45	20230515	2320	17.67	20230119	2.41	N	053270	500	137 억		443516	N	N	0	N	00	N
14	20240118	160532	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2695	40	2	1.51	268726855	99969	36.30	2660	2715	2645	3450	1860	2655	2688.29	1.61	0	1895	2848	2751	2698	2601	2548	2725	2575	137	795	500	1910	5	1	27410405	739	17.85	0.83	12	0.36	151.00	3248.00	4165	20230515	-35.29	2320	20230119	16.16	2980	-9.56	20240102	2645	1.89	20240118	4165	-35.29	20230515	2320	16.16	20230119	2.41	N	053270	500	137 억		441620	N	N	0	N	00	N
15	20240118	150533	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2695	40	2	1.51	259256070	96453	35.02	2660	2715	2645	3450	1860	2655	2688.09	1.61	0	3272	2848	2751	2698	2601	2548	2725	2575	137	795	500	1910	5	1	27410405	739	17.85	0.83	12	0.35	151.00	3248.00	4165	20230515	-35.29	2320	20230119	16.16	2980	-9.56	20240102	2645	1.89	20240118	4165	-35.29	20230515	2320	16.16	20230119	2.41	N	053270	500	137 억		441620	N	N	0	N	00	N
16	20240118	140533	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2670	15	2	0.56	249674640	92876	33.72	2660	2715	2645	3450	1860	2655	2688.46	1.61	0	2527	2848	2751	2698	2601	2548	2725	2575	137	795	500	1910	5	1	27410405	732	17.68	0.82	12	0.34	151.00	3248.00	4165	20230515	-35.89	2320	20230119	15.09	2980	-10.40	20240102	2645	0.95	20240118	4165	-35.89	20230515	2320	15.09	20230119	2.41	N	053270	500	137 억		441620	N	N	0	N	00	N
17	20240118	130532	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2705	50	2	1.88	205731850	76453	27.76	2660	2715	2645	3450	1860	2655	2691.22	1.61	0	4496	2848	2751	2698	2601	2548	2725	2575	137	795	500	1910	5	1	27410405	741	17.91	0.83	12	0.28	151.00	3248.00	4165	20230515	-35.05	2320	20230119	16.59	2980	-9.23	20240102	2645	2.27	20240118	4165	-35.05	20230515	2320	16.59	20230119	2.41	N	053270	500	137 억		441620	N	N	0	N	00	N
18	20240118	120534	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2705	50	2	1.88	170093310	63279	22.98	2660	2715	2645	3450	1860	2655	2688.28	1.61	0	5496	2848	2751	2698	2601	2548	2725	2575	137	795	500	1910	5	1	27410405	741	17.91	0.83	12	0.23	151.00	3248.00	4165	20230515	-35.05	2320	20230119	16.59	2980	-9.23	20240102	2645	2.27	20240118	4165	-35.05	20230515	2320	16.59	20230119	2.41	N	053270	500	137 억		441620	N	N	0	N	00	N
19	20240118	110534	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2705	50	2	1.88	132498630	49399	17.94	2660	2715	2645	3450	1860	2655	2682.52	1.61	0	298	2848	2751	2698	2601	2548	2725	2575	137	795	500	1910	5	1	27410405	741	17.91	0.83	12	0.18	151.00	3248.00	4165	20230515	-35.05	2320	20230119	16.59	2980	-9.23	20240102	2645	2.27	20240118	4165	-35.05	20230515	2320	16.59	20230119	2.41	N	053270	500	137 억		441620	N	N	0	N	00	N
20	20240118	100532	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2700	45	2	1.69	107874295	40300	14.63	2660	2710	2645	3450	1860	2655	2677.09	1.61	0	2112	2848	2751	2698	2601	2548	2725	2575	137	795	500	1910	5	1	27410405	740	17.88	0.83	12	0.15	151.00	3248.00	4165	20230515	-35.17	2320	20230119	16.38	2980	-9.40	20240102	2645	2.08	20240118	4165	-35.17	20230515	2320	16.38	20230119	2.41	N	053270	500	137 억		441620	N	N	0	N	00	N
21	20240118	090532	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2670	15	2	0.56	16276860	6123	2.22	2660	2675	2645	3450	1860	2655	2658.64	1.61	0	536	2848	2751	2698	2601	2548	2725	2575	137	795	500	1910	5	1	27410405	732	17.68	0.82	12	0.02	151.00	3248.00	4165	20230515	-35.89	2320	20230119	15.09	2980	-10.40	20240102	2645	0.95	20240118	4165	-35.89	20230515	2320	15.09	20230119	2.41	N	053270	500	137 억		441620	N	N	0	N	00	N
22	20240117	160530	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2655	-145	5	-5.18	737674345	273153	231.66	2780	2795	2645	3640	1960	2800	2700.56	1.92	0	-83416	2856	2827	2796	2767	2736	2842	2782	137	840	500	2010	5	1	27410405	728	17.58	0.82	12	1.00	151.00	3248.00	4165	20230515	-36.25	2320	20230119	14.44	2980	-10.91	20240102	2645	0.38	20240117	4165	-36.25	20230515	2320	14.44	20230119	2.36	N	053270	500	137 억		526515	N	N	0	N	00	N
23	20240117	150533	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2665	-135	5	-4.82	652451780	241071	204.45	2780	2795	2660	3640	1960	2800	2706.07	1.92	0	-84125	2856	2827	2796	2767	2736	2842	2782	137	840	500	2010	5	1	27410405	730	17.65	0.82	12	0.88	151.00	3248.00	4165	20230515	-36.01	2320	20230119	14.87	2980	-10.57	20240102	2660	0.19	20240117	4165	-36.01	20230515	2320	14.87	20230119	2.36	N	053270	500	137 억		526515	N	N	0	N	00	N
24	20240117	140532	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2665	-135	5	-4.82	599586380	221233	187.63	2780	2795	2660	3640	1960	2800	2709.79	1.92	0	-73462	2856	2827	2796	2767	2736	2842	2782	137	840	500	2010	5	1	27410405	730	17.65	0.82	12	0.81	151.00	3248.00	4165	20230515	-36.01	2320	20230119	14.87	2980	-10.57	20240102	2660	0.19	20240117	4165	-36.01	20230515	2320	14.87	20230119	2.36	N	053270	500	137 억		526515	N	N	0	N	00	N
25	20240117	130533	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2670	-130	5	-4.64	506228420	186266	157.97	2780	2795	2670	3640	1960	2800	2717.32	1.92	0	-72854	2856	2827	2796	2767	2736	2842	2782	137	840	500	2010	5	1	27410405	732	17.68	0.82	12	0.68	151.00	3248.00	4165	20230515	-35.89	2320	20230119	15.09	2980	-10.40	20240102	2670	0.00	20240117	4165	-35.89	20230515	2320	15.09	20230119	2.36	N	053270	500	137 억		526515	N	N	0	N	00	N
26	20240117	120533	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2675	-125	5	-4.46	424929170	155855	132.18	2780	2795	2670	3640	1960	2800	2725.95	1.92	0	-65672	2856	2827	2796	2767	2736	2842	2782	137	840	500	2010	5	1	27410405	733	17.72	0.82	12	0.57	151.00	3248.00	4165	20230515	-35.77	2320	20230119	15.30	2980	-10.23	20240102	2670	0.19	20240117	4165	-35.77	20230515	2320	15.30	20230119	2.36	N	053270	500	137 억		526515	N	N	0	N	00	N
27	20240117	110533	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2715	-85	5	-3.04	281950140	102813	87.20	2780	2795	2715	3640	1960	2800	2741.78	1.92	0	-45233	2856	2827	2796	2767	2736	2842	2782	137	840	500	2010	5	1	27410405	744	17.98	0.84	12	0.38	151.00	3248.00	4165	20230515	-34.81	2320	20230119	17.03	2980	-8.89	20240102	2715	0.00	20240117	4165	-34.81	20230515	2320	17.03	20230119	2.36	N	053270	500	137 억		526515	N	N	0	N	00	N
28	20240117	100530	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2720	-80	5	-2.86	194257295	70575	59.85	2780	2795	2720	3640	1960	2800	2751.80	1.92	0	-27758	2856	2827	2796	2767	2736	2842	2782	137	840	500	2010	5	1	27410405	746	18.01	0.84	12	0.26	151.00	3248.00	4165	20230515	-34.69	2320	20230119	17.24	2980	-8.72	20240102	2720	0.00	20240117	4165	-34.69	20230515	2320	17.24	20230119	2.36	N	053270	500	137 억		526515	N	N	0	N	00	N
29	20240117	090532	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2795	-5	5	-0.18	40906480	14711	12.48	2780	2795	2775	3640	1960	2800	2779.23	1.92	0	4290	2856	2827	2796	2767	2736	2842	2782	137	840	500	2010	5	1	27410405	766	18.51	0.86	12	0.05	151.00	3248.00	4165	20230515	-32.89	2320	20230119	20.47	2980	-6.21	20240102	2765	1.08	20240116	4165	-32.89	20230515	2320	20.47	20230119	2.36	N	053270	500	137 억		526515	N	N	0	N	00	N
30	20240116	160530	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2800	-10	5	-0.36	328474810	117390	24.41	2795	2825	2765	3650	1970	2810	2798.12	1.90	0	4763	2866	2837	2816	2787	2766	2827	2777	137	840	500	2020	5	1	27410405	767	18.54	0.86	12	0.43	151.00	3248.00	4165	20230515	-32.77	2320	20230119	20.69	2980	-6.04	20240102	2765	1.27	20240116	4165	-32.77	20230515	2320	20.69	20230119	2.40	N	053270	500	137 억		521621	N	N	0	N	00	N
31	20240116	150530	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2815	5	2	0.18	321601295	114936	23.90	2795	2825	2765	3650	1970	2810	2798.06	1.90	0	5249	2866	2837	2816	2787	2766	2827	2777	137	840	500	2020	5	1	27410405	772	18.64	0.87	12	0.42	151.00	3248.00	4165	20230515	-32.41	2320	20230119	21.34	2980	-5.54	20240102	2765	1.81	20240116	4165	-32.41	20230515	2320	21.34	20230119	2.40	N	053270	500	137 억		521621	N	N	0	N	00	N
32	20240116	140531	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2800	-10	5	-0.36	301656150	107829	22.42	2795	2825	2765	3650	1970	2810	2797.51	1.90	0	5323	2866	2837	2816	2787	2766	2827	2777	137	840	500	2020	5	1	27410405	767	18.54	0.86	12	0.39	151.00	3248.00	4165	20230515	-32.77	2320	20230119	20.69	2980	-6.04	20240102	2765	1.27	20240116	4165	-32.77	20230515	2320	20.69	20230119	2.40	N	053270	500	137 억		521621	N	N	0	N	00	N
33	20240116	130531	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2815	5	2	0.18	281931655	100804	20.96	2795	2825	2765	3650	1970	2810	2796.80	1.90	0	7243	2866	2837	2816	2787	2766	2827	2777	137	840	500	2020	5	1	27410405	772	18.64	0.87	12	0.37	151.00	3248.00	4165	20230515	-32.41	2320	20230119	21.34	2980	-5.54	20240102	2765	1.81	20240116	4165	-32.41	20230515	2320	21.34	20230119	2.40	N	053270	500	137 억		521621	N	N	0	N	00	N
34	20240116	120530	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2795	-15	5	-0.53	265210415	94835	19.72	2795	2825	2765	3650	1970	2810	2796.51	1.90	0	4721	2866	2837	2816	2787	2766	2827	2777	137	840	500	2020	5	1	27410405	766	18.51	0.86	12	0.35	151.00	3248.00	4165	20230515	-32.89	2320	20230119	20.47	2980	-6.21	20240102	2765	1.08	20240116	4165	-32.89	20230515	2320	20.47	20230119	2.40	N	053270	500	137 억		521621	N	N	0	N	00	N
35	20240116	110529	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2810	0	3	0.00	234119235	83754	17.42	2795	2825	2765	3650	1970	2810	2795.28	1.90	0	5899	2866	2837	2816	2787	2766	2827	2777	137	840	500	2020	5	1	27410405	770	18.61	0.87	12	0.31	151.00	3248.00	4165	20230515	-32.53	2320	20230119	21.12	2980	-5.70	20240102	2765	1.63	20240116	4165	-32.53	20230515	2320	21.12	20230119	2.40	N	053270	500	137 억		521621	N	N	0	N	00	N
36	20240116	100530	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2770	-40	5	-1.42	168686070	60282	12.54	2795	2825	2770	3650	1970	2810	2798.23	1.90	0	723	2866	2837	2816	2787	2766	2827	2777	137	840	500	2020	5	1	27410405	759	18.34	0.85	12	0.22	151.00	3248.00	4165	20230515	-33.49	2320	20230119	19.40	2980	-7.05	20240102	2770	0.00	20240116	4165	-33.49	20230515	2320	19.40	20230119	2.40	N	053270	500	137 억		521621	N	N	0	N	00	N
37	20240116	090528	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2810	0	3	0.00	32614355	11647	2.42	2795	2815	2790	3650	1970	2810	2800.03	1.90	0	3119	2866	2837	2816	2787	2766	2827	2777	137	840	500	2020	5	1	27410405	770	18.61	0.87	12	0.04	151.00	3248.00	4165	20230515	-32.53	2320	20230119	21.12	2980	-5.70	20240102	2790	0.72	20240116	4165	-32.53	20230515	2320	21.12	20230119	2.40	N	053270	500	137 억		521621	N	N	0	N	00	N
38	20240115	160528	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2810	-40	5	-1.40	362162605	128841	59.91	2845	2845	2795	3705	1995	2850	2810.82	1.91	0	-3608	2960	2905	2870	2815	2780	2887	2797	137	855	500	2050	5	1	27410405	770	18.61	0.87	12	0.47	151.00	3248.00	4165	20230515	-32.53	2320	20230119	21.12	2980	-5.70	20240102	2795	0.54	20240115	4165	-32.53	20230515	2320	21.12	20230119	2.31	N	053270	500	137 억		523152	N	N	0	N	00	N
39	20240115	150529	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2805	-45	5	-1.58	345804385	123015	57.20	2845	2845	2795	3705	1995	2850	2810.96	1.91	0	-4213	2960	2905	2870	2815	2780	2887	2797	137	855	500	2050	5	1	27410405	769	18.58	0.86	12	0.45	151.00	3248.00	4165	20230515	-32.65	2320	20230119	20.91	2980	-5.87	20240102	2795	0.36	20240115	4165	-32.65	20230515	2320	20.91	20230119	2.31	N	053270	500	137 억		523152	N	N	0	N	00	N
40	20240115	140530	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2815	-35	5	-1.23	312869410	111280	51.75	2845	2845	2795	3705	1995	2850	2811.43	1.91	0	-3466	2960	2905	2870	2815	2780	2887	2797	137	855	500	2050	5	1	27410405	772	18.64	0.87	12	0.41	151.00	3248.00	4165	20230515	-32.41	2320	20230119	21.34	2980	-5.54	20240102	2795	0.72	20240115	4165	-32.41	20230515	2320	21.34	20230119	2.31	N	053270	500	137 억		523152	N	N	0	N	00	N
41	20240115	130528	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2805	-45	5	-1.58	270633160	96251	44.76	2845	2845	2795	3705	1995	2850	2811.60	1.91	0	-6011	2960	2905	2870	2815	2780	2887	2797	137	855	500	2050	5	1	27410405	769	18.58	0.86	12	0.35	151.00	3248.00	4165	20230515	-32.65	2320	20230119	20.91	2980	-5.87	20240102	2795	0.36	20240115	4165	-32.65	20230515	2320	20.91	20230119	2.31	N	053270	500	137 억		523152	N	N	0	N	00	N
42	20240115	120528	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2815	-35	5	-1.23	216763305	77026	35.82	2845	2845	2795	3705	1995	2850	2813.99	1.91	0	-6026	2960	2905	2870	2815	2780	2887	2797	137	855	500	2050	5	1	27410405	772	18.64	0.87	12	0.28	151.00	3248.00	4165	20230515	-32.41	2320	20230119	21.34	2980	-5.54	20240102	2795	0.72	20240115	4165	-32.41	20230515	2320	21.34	20230119	2.31	N	053270	500	137 억		523152	N	N	0	N	00	N
43	20240115	110528	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2810	-40	5	-1.40	172938175	61400	28.55	2845	2845	2795	3705	1995	2850	2816.39	1.91	0	-5163	2960	2905	2870	2815	2780	2887	2797	137	855	500	2050	5	1	27410405	770	18.61	0.87	12	0.22	151.00	3248.00	4165	20230515	-32.53	2320	20230119	21.12	2980	-5.70	20240102	2795	0.54	20240115	4165	-32.53	20230515	2320	21.12	20230119	2.31	N	053270	500	137 억		523152	N	N	0	N	00	N
44	20240115	100526	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2825	-25	5	-0.88	132568880	47051	21.88	2845	2845	2795	3705	1995	2850	2817.31	1.91	0	-1856	2960	2905	2870	2815	2780	2887	2797	137	855	500	2050	5	1	27410405	774	18.71	0.87	12	0.17	151.00	3248.00	4165	20230515	-32.17	2320	20230119	21.77	2980	-5.20	20240102	2795	1.07	20240115	4165	-32.17	20230515	2320	21.77	20230119	2.31	N	053270	500	137 억		523152	N	N	0	N	00	N
45	20240115	090528	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2810	-40	5	-1.40	33589180	11892	5.53	2845	2845	2800	3705	1995	2850	2823.74	1.91	0	-6993	2960	2905	2870	2815	2780	2887	2797	137	855	500	2050	5	1	27410405	770	18.61	0.87	12	0.04	151.00	3248.00	4165	20230515	-32.53	2320	20230119	21.12	2980	-5.70	20240102	2800	0.36	20240115	4165	-32.53	20230515	2320	21.12	20230119	2.31	N	053270	500	137 억		523152	N	N	0	N	00	N
46	20240112	160525	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2850	-65	5	-2.23	573740270	199592	119.94	2910	2925	2835	3785	2045	2915	2874.61	2.21	0	-79949	2988	2951	2928	2891	2868	2945	2885	137	870	500	2090	5	1	27410405	781	18.87	0.88	12	0.73	151.00	3248.00	4165	20230515	-31.57	2310	20230106	23.38	2980	-4.36	20240102	2835	0.53	20240112	4165	-31.57	20230515	2320	22.84	20230119	2.39	N	053270	500	137 억		605727	N	N	0	N	00	N
47	20240112	150527	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2860	-55	5	-1.89	521052335	181080	108.81	2910	2925	2845	3785	2045	2915	2877.47	2.21	0	-72168	2988	2951	2928	2891	2868	2945	2885	137	870	500	2090	5	1	27410405	784	18.94	0.88	12	0.66	151.00	3248.00	4165	20230515	-31.33	2310	20230106	23.81	2980	-4.03	20240102	2845	0.53	20240112	4165	-31.33	20230515	2320	23.28	20230119	2.39	N	053270	500	137 억		605727	N	N	0	N	00	N
48	20240112	140527	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2870	-45	5	-1.54	340615940	117962	70.88	2910	2925	2865	3785	2045	2915	2887.51	2.21	0	-64398	2988	2951	2928	2891	2868	2945	2885	137	870	500	2090	5	1	27410405	787	19.01	0.88	12	0.43	151.00	3248.00	4165	20230515	-31.09	2310	20230106	24.24	2980	-3.69	20240102	2855	0.53	20240104	4165	-31.09	20230515	2320	23.71	20230119	2.39	N	053270	500	137 억		605727	N	N	0	N	00	N
49	20240112	130525	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2880	-35	5	-1.20	235752545	81454	48.95	2910	2925	2875	3785	2045	2915	2894.30	2.21	0	-45045	2988	2951	2928	2891	2868	2945	2885	137	870	500	2090	5	1	27410405	789	19.07	0.89	12	0.30	151.00	3248.00	4165	20230515	-30.85	2310	20230106	24.68	2980	-3.36	20240102	2855	0.88	20240104	4165	-30.85	20230515	2320	24.14	20230119	2.39	N	053270	500	137 억		605727	N	N	0	N	00	N
50	20240112	120527	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2900	-15	5	-0.51	193805540	66923	40.21	2910	2925	2875	3785	2045	2915	2895.95	2.21	0	-42449	2988	2951	2928	2891	2868	2945	2885	137	870	500	2090	5	1	27410405	795	19.21	0.89	12	0.24	151.00	3248.00	4165	20230515	-30.37	2310	20230106	25.54	2980	-2.68	20240102	2855	1.58	20240104	4165	-30.37	20230515	2320	25.00	20230119	2.39	N	053270	500	137 억		605727	N	N	0	N	00	N
51	20240112	110525	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2900	-15	5	-0.51	171137010	59106	35.52	2910	2925	2875	3785	2045	2915	2895.43	2.21	0	-40044	2988	2951	2928	2891	2868	2945	2885	137	870	500	2090	5	1	27410405	795	19.21	0.89	12	0.22	151.00	3248.00	4165	20230515	-30.37	2310	20230106	25.54	2980	-2.68	20240102	2855	1.58	20240104	4165	-30.37	20230515	2320	25.00	20230119	2.39	N	053270	500	137 억		605727	N	N	0	N	00	N
52	20240112	100525	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2880	-35	5	-1.20	159551655	55092	33.10	2910	2925	2875	3785	2045	2915	2896.09	2.21	0	-40034	2988	2951	2928	2891	2868	2945	2885	137	870	500	2090	5	1	27410405	789	19.07	0.89	12	0.20	151.00	3248.00	4165	20230515	-30.85	2310	20230106	24.68	2980	-3.36	20240102	2855	0.88	20240104	4165	-30.85	20230515	2320	24.14	20230119	2.39	N	053270	500	137 억		605727	N	N	0	N	00	N
53	20240112	090525	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2895	-20	5	-0.69	30424590	10461	6.29	2910	2915	2895	3785	2045	2915	2908.38	2.21	0	-6336	2988	2951	2928	2891	2868	2945	2885	137	870	500	2090	5	1	27410405	794	19.17	0.89	12	0.04	151.00	3248.00	4165	20230515	-30.49	2310	20230106	25.32	2980	-2.85	20240102	2855	1.40	20240104	4165	-30.49	20230515	2320	24.78	20230119	2.39	N	053270	500	137 억		605727	N	N	0	N	00	N
54	20240111	160522	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2915	0	3	0.00	479320625	163360	79.81	2915	2965	2905	3785	2045	2915	2934.19	2.31	0	-11020	2981	2947	2911	2877	2841	2965	2895	134	870	500	2090	5	1	26758328	780	19.30	0.90	12	0.61	151.00	3248.00	4165	20230515	-30.01	2310	20230105	26.19	2980	-2.18	20240102	2855	2.10	20240104	4165	-30.01	20230515	2320	25.65	20230119	2.38	N	053270	500	133 억		616814	N	N	0	N	00	N
55	20240111	150526	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2925	10	2	0.34	429712620	146347	71.50	2915	2965	2905	3785	2045	2915	2936.26	2.31	0	-8458	2981	2947	2911	2877	2841	2965	2895	134	870	500	2090	5	1	26758328	783	19.37	0.90	12	0.55	151.00	3248.00	4165	20230515	-29.77	2310	20230105	26.62	2980	-1.85	20240102	2855	2.45	20240104	4165	-29.77	20230515	2320	26.08	20230119	2.38	N	053270	500	133 억		616814	N	N	0	N	00	N
56	20240111	140525	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2925	10	2	0.34	385633155	131253	64.13	2915	2965	2905	3785	2045	2915	2938.09	2.31	0	-6662	2981	2947	2911	2877	2841	2965	2895	134	870	500	2090	5	1	26758328	783	19.37	0.90	12	0.49	151.00	3248.00	4165	20230515	-29.77	2310	20230105	26.62	2980	-1.85	20240102	2855	2.45	20240104	4165	-29.77	20230515	2320	26.08	20230119	2.38	N	053270	500	133 억		616814	N	N	0	N	00	N
57	20240111	130522	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2930	15	2	0.51	345387885	117514	57.41	2915	2965	2905	3785	2045	2915	2939.12	2.31	0	-5642	2981	2947	2911	2877	2841	2965	2895	134	870	500	2090	5	1	26758328	784	19.40	0.90	12	0.44	151.00	3248.00	4165	20230515	-29.65	2310	20230105	26.84	2980	-1.68	20240102	2855	2.63	20240104	4165	-29.65	20230515	2320	26.29	20230119	2.38	N	053270	500	133 억		616814	N	N	0	N	00	N
58	20240111	120523	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2940	25	2	0.86	322028990	109545	53.52	2915	2965	2905	3785	2045	2915	2939.70	2.31	0	-1375	2981	2947	2911	2877	2841	2965	2895	134	870	500	2090	5	1	26758328	787	19.47	0.91	12	0.41	151.00	3248.00	4165	20230515	-29.41	2310	20230105	27.27	2980	-1.34	20240102	2855	2.98	20240104	4165	-29.41	20230515	2320	26.72	20230119	2.38	N	053270	500	133 억		616814	N	N	0	N	00	N
59	20240111	110525	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2940	25	2	0.86	279198010	94950	46.39	2915	2965	2905	3785	2045	2915	2940.48	2.31	0	1914	2981	2947	2911	2877	2841	2965	2895	134	870	500	2090	5	1	26758328	787	19.47	0.91	12	0.35	151.00	3248.00	4165	20230515	-29.41	2310	20230105	27.27	2980	-1.34	20240102	2855	2.98	20240104	4165	-29.41	20230515	2320	26.72	20230119	2.38	N	053270	500	133 억		616814	N	N	0	N	00	N
60	20240111	100524	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2955	40	2	1.37	242332340	82417	40.27	2915	2965	2905	3785	2045	2915	2940.33	2.31	0	3001	2981	2947	2911	2877	2841	2965	2895	134	870	500	2090	5	1	26758328	791	19.57	0.91	12	0.31	151.00	3248.00	4165	20230515	-29.05	2310	20230105	27.92	2980	-0.84	20240102	2855	3.50	20240104	4165	-29.05	20230515	2320	27.37	20230119	2.38	N	053270	500	133 억		616814	N	N	0	N	00	N
61	20240111	090523	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2910	-5	5	-0.17	6522735	2239	1.09	2915	2925	2905	3785	2045	2915	2913.22	2.31	0	-297	2981	2947	2911	2877	2841	2965	2895	134	870	500	2090	5	1	26758328	779	19.27	0.90	12	0.01	151.00	3248.00	4165	20230515	-30.13	2310	20230105	25.97	2980	-2.35	20240102	2855	1.93	20240104	4165	-30.13	20230515	2320	25.43	20230119	2.38	N	053270	500	133 억		616814	N	N	0	N	00	N
62	20240110	160521	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2915	30	2	1.04	589161125	202669	142.40	2885	2945	2875	3750	2020	2885	2906.77	2.20	0	27103	2931	2907	2891	2867	2851	2900	2860	134	865	500	2070	5	1	26758328	780	19.30	0.90	12	0.76	151.00	3248.00	4165	20230515	-30.01	2240	20230104	30.13	2980	-2.18	20240102	2855	2.10	20240104	4165	-30.01	20230515	2320	25.65	20230119	2.32	N	053270	500	133 억		589456	N	N	0	N	00	N
63	20240110	150523	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2910	25	2	0.87	554550930	190789	134.05	2885	2945	2875	3750	2020	2885	2906.64	2.20	0	26635	2931	2907	2891	2867	2851	2900	2860	134	865	500	2070	5	1	26758328	779	19.27	0.90	12	0.71	151.00	3248.00	4165	20230515	-30.13	2240	20230104	29.91	2980	-2.35	20240102	2855	1.93	20240104	4165	-30.13	20230515	2320	25.43	20230119	2.32	N	053270	500	133 억		589456	N	N	0	N	00	N
64	20240110	140524	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2910	25	2	0.87	493615390	169841	119.33	2885	2945	2875	3750	2020	2885	2906.36	2.20	0	17395	2931	2907	2891	2867	2851	2900	2860	134	865	500	2070	5	1	26758328	779	19.27	0.90	12	0.63	151.00	3248.00	4165	20230515	-30.13	2240	20230104	29.91	2980	-2.35	20240102	2855	1.93	20240104	4165	-30.13	20230515	2320	25.43	20230119	2.32	N	053270	500	133 억		589456	N	N	0	N	00	N
65	20240110	130522	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2905	20	2	0.69	450832440	155116	108.99	2885	2945	2875	3750	2020	2885	2906.45	2.20	0	19785	2931	2907	2891	2867	2851	2900	2860	134	865	500	2070	5	1	26758328	777	19.24	0.89	12	0.58	151.00	3248.00	4165	20230515	-30.25	2240	20230104	29.69	2980	-2.52	20240102	2855	1.75	20240104	4165	-30.25	20230515	2320	25.22	20230119	2.32	N	053270	500	133 억		589456	N	N	0	N	00	N
66	20240110	120523	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2920	35	2	1.21	429021600	147611	103.72	2885	2945	2875	3750	2020	2885	2906.46	2.20	0	20581	2931	2907	2891	2867	2851	2900	2860	134	865	500	2070	5	1	26758328	781	19.34	0.90	12	0.55	151.00	3248.00	4165	20230515	-29.89	2240	20230104	30.36	2980	-2.01	20240102	2855	2.28	20240104	4165	-29.89	20230515	2320	25.86	20230119	2.32	N	053270	500	133 억		589456	N	N	0	N	00	N
67	20240110	110522	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2925	40	2	1.39	315394695	108577	76.29	2885	2945	2875	3750	2020	2885	2904.84	2.20	0	16256	2931	2907	2891	2867	2851	2900	2860	134	865	500	2070	5	1	26758328	783	19.37	0.90	12	0.41	151.00	3248.00	4165	20230515	-29.77	2240	20230104	30.58	2980	-1.85	20240102	2855	2.45	20240104	4165	-29.77	20230515	2320	26.08	20230119	2.32	N	053270	500	133 억		589456	N	N	0	N	00	N
68	20240110	100521	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2880	-5	5	-0.17	165332060	57196	40.19	2885	2910	2875	3750	2020	2885	2890.64	2.20	0	12243	2931	2907	2891	2867	2851	2900	2860	134	865	500	2070	5	1	26758328	771	19.07	0.89	12	0.21	151.00	3248.00	4165	20230515	-30.85	2240	20230104	28.57	2980	-3.36	20240102	2855	0.88	20240104	4165	-30.85	20230515	2320	24.14	20230119	2.32	N	053270	500	133 억		589456	N	N	0	N	00	N
69	20240110	090521	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2895	10	2	0.35	8262735	2858	2.01	2885	2905	2885	3750	2020	2885	2891.51	2.20	0	308	2931	2907	2891	2867	2851	2900	2860	134	865	500	2070	5	1	26758328	775	19.17	0.89	12	0.01	151.00	3248.00	4165	20230515	-30.49	2240	20230104	29.24	2980	-2.85	20240102	2855	1.40	20240104	4165	-30.49	20230515	2320	24.78	20230119	2.32	N	053270	500	133 억		589456	N	N	0	N	00	N
70	20240109	160520	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2885	-15	5	-0.52	403479715	139759	87.57	2900	2915	2875	3770	2030	2900	2886.97	2.21	0	-999	2956	2927	2901	2872	2846	2915	2860	134	870	500	2080	5	1	26758328	772	19.11	0.89	12	0.52	151.00	3248.00	4165	20230515	-30.73	2195	20230103	31.44	2980	-3.19	20240102	2855	1.05	20240104	4165	-30.73	20230515	2320	24.35	20230119	2.30	N	053270	500	133 억		590465	N	N	0	N	00	N
71	20240109	150521	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2880	-20	5	-0.69	374376605	129657	81.24	2900	2915	2875	3770	2030	2900	2887.44	2.21	0	-2133	2956	2927	2901	2872	2846	2915	2860	134	870	500	2080	5	1	26758328	771	19.07	0.89	12	0.48	151.00	3248.00	4165	20230515	-30.85	2195	20230103	31.21	2980	-3.36	20240102	2855	0.88	20240104	4165	-30.85	20230515	2320	24.14	20230119	2.30	N	053270	500	133 억		590465	N	N	0	N	00	N
72	20240109	140521	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2885	-15	5	-0.52	290829185	100673	63.08	2900	2915	2875	3770	2030	2900	2888.85	2.21	0	-4701	2956	2927	2901	2872	2846	2915	2860	134	870	500	2080	5	1	26758328	772	19.11	0.89	12	0.38	151.00	3248.00	4165	20230515	-30.73	2195	20230103	31.44	2980	-3.19	20240102	2855	1.05	20240104	4165	-30.73	20230515	2320	24.35	20230119	2.30	N	053270	500	133 억		590465	N	N	0	N	00	N
73	20240109	130521	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2900	0	3	0.00	239363295	82834	51.90	2900	2915	2875	3770	2030	2900	2889.67	2.21	0	-2300	2956	2927	2901	2872	2846	2915	2860	134	870	500	2080	5	1	26758328	776	19.21	0.89	12	0.31	151.00	3248.00	4165	20230515	-30.37	2195	20230103	32.12	2980	-2.68	20240102	2855	1.58	20240104	4165	-30.37	20230515	2320	25.00	20230119	2.30	N	053270	500	133 억		590465	N	N	0	N	00	N
74	20240109	120525	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2885	-15	5	-0.52	214228210	74143	46.45	2900	2915	2875	3770	2030	2900	2889.39	2.21	0	-722	2956	2927	2901	2872	2846	2915	2860	134	870	500	2080	5	1	26758328	772	19.11	0.89	12	0.28	151.00	3248.00	4165	20230515	-30.73	2195	20230103	31.44	2980	-3.19	20240102	2855	1.05	20240104	4165	-30.73	20230515	2320	24.35	20230119	2.30	N	053270	500	133 억		590465	N	N	0	N	00	N
75	20240109	110522	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2885	-15	5	-0.52	200946065	69551	43.58	2900	2915	2875	3770	2030	2900	2889.19	2.21	0	-156	2956	2927	2901	2872	2846	2915	2860	134	870	500	2080	5	1	26758328	772	19.11	0.89	12	0.26	151.00	3248.00	4165	20230515	-30.73	2195	20230103	31.44	2980	-3.19	20240102	2855	1.05	20240104	4165	-30.73	20230515	2320	24.35	20230119	2.30	N	053270	500	133 억		590465	N	N	0	N	00	N
76	20240109	100521	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2890	-10	5	-0.34	95702085	33083	20.73	2900	2915	2875	3770	2030	2900	2892.79	2.21	0	-5019	2956	2927	2901	2872	2846	2915	2860	134	870	500	2080	5	1	26758328	773	19.14	0.89	12	0.12	151.00	3248.00	4165	20230515	-30.61	2195	20230103	31.66	2980	-3.02	20240102	2855	1.23	20240104	4165	-30.61	20230515	2320	24.57	20230119	2.30	N	053270	500	133 억		590465	N	N	0	N	00	N
77	20240109	090521	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2910	10	2	0.34	12632355	4350	2.73	2900	2915	2900	3770	2030	2900	2903.99	2.21	0	-1978	2956	2927	2901	2872	2846	2915	2860	134	870	500	2080	5	1	26758328	779	19.27	0.90	12	0.02	151.00	3248.00	4165	20230515	-30.13	2195	20230103	32.57	2980	-2.35	20240102	2855	1.93	20240104	4165	-30.13	20230515	2320	25.43	20230119	2.30	N	053270	500	133 억		590465	N	N	0	N	00	N
78	20240108	160520	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2900	5	2	0.17	460556715	158849	273.17	2925	2930	2875	3760	2030	2895	2899.34	2.09	0	31209	2951	2922	2891	2862	2831	2937	2877	134	865	500	2080	5	1	26758328	776	19.21	0.89	12	0.59	151.00	3248.00	4165	20230515	-30.37	2160	20230102	34.26	2980	-2.68	20240102	2855	1.58	20240104	4165	-30.37	20230515	2320	25.00	20230119	2.31	N	053270	500	133 억		559060	N	N	0	N	00	N
79	20240108	150521	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2900	5	2	0.17	435636800	150239	258.36	2925	2930	2875	3760	2030	2895	2899.63	2.09	0	28991	2951	2922	2891	2862	2831	2937	2877	134	865	500	2080	5	1	26758328	776	19.21	0.89	12	0.56	151.00	3248.00	4165	20230515	-30.37	2160	20230102	34.26	2980	-2.68	20240102	2855	1.58	20240104	4165	-30.37	20230515	2320	25.00	20230119	2.31	N	053270	500	133 억		559060	N	N	0	N	00	N
80	20240108	140520	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2890	-5	5	-0.17	374474695	129054	221.93	2925	2930	2880	3760	2030	2895	2901.69	2.09	0	31218	2951	2922	2891	2862	2831	2937	2877	134	865	500	2080	5	1	26758328	773	19.14	0.89	12	0.48	151.00	3248.00	4165	20230515	-30.61	2160	20230102	33.80	2980	-3.02	20240102	2855	1.23	20240104	4165	-30.61	20230515	2320	24.57	20230119	2.31	N	053270	500	133 억		559060	N	N	0	N	00	N
81	20240108	130520	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2890	-5	5	-0.17	342188300	117868	202.69	2925	2930	2885	3760	2030	2895	2903.15	2.09	0	31649	2951	2922	2891	2862	2831	2937	2877	134	865	500	2080	5	1	26758328	773	19.14	0.89	12	0.44	151.00	3248.00	4165	20230515	-30.61	2160	20230102	33.80	2980	-3.02	20240102	2855	1.23	20240104	4165	-30.61	20230515	2320	24.57	20230119	2.31	N	053270	500	133 억		559060	N	N	0	N	00	N
82	20240108	120521	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2895	0	3	0.00	320611550	110397	189.85	2925	2930	2890	3760	2030	2895	2904.17	2.09	0	31138	2951	2922	2891	2862	2831	2937	2877	134	865	500	2080	5	1	26758328	775	19.17	0.89	12	0.41	151.00	3248.00	4165	20230515	-30.49	2160	20230102	34.03	2980	-2.85	20240102	2855	1.40	20240104	4165	-30.49	20230515	2320	24.78	20230119	2.31	N	053270	500	133 억		559060	N	N	0	N	00	N
83	20240108	110522	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2910	15	2	0.52	254967945	87697	150.81	2925	2930	2890	3760	2030	2895	2907.38	2.09	0	26708	2951	2922	2891	2862	2831	2937	2877	134	865	500	2080	5	1	26758328	779	19.27	0.90	12	0.33	151.00	3248.00	4165	20230515	-30.13	2160	20230102	34.72	2980	-2.35	20240102	2855	1.93	20240104	4165	-30.13	20230515	2320	25.43	20230119	2.31	N	053270	500	133 억		559060	N	N	0	N	00	N
84	20240108	100522	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2910	15	2	0.52	119725570	41082	70.65	2925	2930	2905	3760	2030	2895	2914.32	2.09	0	10121	2951	2922	2891	2862	2831	2937	2877	134	865	500	2080	5	1	26758328	779	19.27	0.90	12	0.15	151.00	3248.00	4165	20230515	-30.13	2160	20230102	34.72	2980	-2.35	20240102	2855	1.93	20240104	4165	-30.13	20230515	2320	25.43	20230119	2.31	N	053270	500	133 억		559060	N	N	0	N	00	N
85	20240108	090520	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2925	30	2	1.04	13753220	4715	8.11	2925	2925	2905	3760	2030	2895	2917.08	2.09	0	-1920	2951	2922	2891	2862	2831	2937	2877	134	865	500	2080	5	1	26758328	783	19.37	0.90	12	0.02	151.00	3248.00	4165	20230515	-29.77	2160	20230102	35.42	2980	-1.85	20240102	2855	2.45	20240104	4165	-29.77	20230515	2320	26.08	20230119	2.31	N	053270	500	133 억		559060	N	N	0	N	00	N
86	20240105	160520	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2895	25	2	0.87	168513730	58148	45.93	2860	2920	2860	3730	2010	2870	2898.47	2.00	0	7744	2920	2895	2875	2850	2830	2885	2840	134	860	500	2060	5	1	26758328	775	19.17	0.89	12	0.22	151.00	3248.00	4165	20230515	-30.49	2160	20230102	34.03	2980	-2.85	20240102	2855	1.40	20240104	4165	-30.49	20230515	2310	25.32	20230105	2.25	N	053270	500	133 억		534578	N	N	0	N	00	N
87	20240105	150521	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2885	15	2	0.52	156360825	53944	42.61	2860	2920	2860	3730	2010	2870	2899.07	2.00	0	8056	2920	2895	2875	2850	2830	2885	2840	134	860	500	2060	5	1	26758328	772	19.11	0.89	12	0.20	151.00	3248.00	4165	20230515	-30.73	2160	20230102	33.56	2980	-3.19	20240102	2855	1.05	20240104	4165	-30.73	20230515	2310	24.89	20230105	2.25	N	053270	500	133 억		534578	N	N	0	N	00	N
88	20240105	140518	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2890	20	2	0.70	141590130	48823	38.57	2860	2920	2860	3730	2010	2870	2900.64	2.00	0	8642	2920	2895	2875	2850	2830	2885	2840	134	860	500	2060	5	1	26758328	773	19.14	0.89	12	0.18	151.00	3248.00	4165	20230515	-30.61	2160	20230102	33.80	2980	-3.02	20240102	2855	1.23	20240104	4165	-30.61	20230515	2310	25.11	20230105	2.25	N	053270	500	133 억		534578	N	N	0	N	00	N
89	20240105	130520	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2915	45	2	1.57	110010615	37898	29.94	2860	2920	2860	3730	2010	2870	2903.62	2.00	0	9225	2920	2895	2875	2850	2830	2885	2840	134	860	500	2060	5	1	26758328	780	19.30	0.90	12	0.14	151.00	3248.00	4165	20230515	-30.01	2160	20230102	34.95	2980	-2.18	20240102	2855	2.10	20240104	4165	-30.01	20230515	2310	26.19	20230105	2.25	N	053270	500	133 억		534578	N	N	0	N	00	N
90	20240105	120520	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2915	45	2	1.57	98008740	33776	26.68	2860	2920	2860	3730	2010	2870	2902.61	2.00	0	8718	2920	2895	2875	2850	2830	2885	2840	134	860	500	2060	5	1	26758328	780	19.30	0.90	12	0.13	151.00	3248.00	4165	20230515	-30.01	2160	20230102	34.95	2980	-2.18	20240102	2855	2.10	20240104	4165	-30.01	20230515	2310	26.19	20230105	2.25	N	053270	500	133 억		534578	N	N	0	N	00	N
91	20240105	110518	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2915	45	2	1.57	84619255	29177	23.05	2860	2915	2860	3730	2010	2870	2901.18	2.00	0	6785	2920	2895	2875	2850	2830	2885	2840	134	860	500	2060	5	1	26758328	780	19.30	0.90	12	0.11	151.00	3248.00	4165	20230515	-30.01	2160	20230102	34.95	2980	-2.18	20240102	2855	2.10	20240104	4165	-30.01	20230515	2310	26.19	20230105	2.25	N	053270	500	133 억		534578	N	N	0	N	00	N
92	20240105	100522	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2905	35	2	1.22	40232295	13909	10.99	2860	2915	2860	3730	2010	2870	2894.12	2.00	0	-2138	2920	2895	2875	2850	2830	2885	2840	134	860	500	2060	5	1	26758328	777	19.24	0.89	12	0.05	151.00	3248.00	4165	20230515	-30.25	2160	20230102	34.49	2980	-2.52	20240102	2855	1.75	20240104	4165	-30.25	20230515	2310	25.76	20230105	2.25	N	053270	500	133 억		534578	N	N	0	N	00	N
93	20240105	090519	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2885	15	2	0.52	5674940	1979	1.56	2860	2890	2860	3730	2010	2870	2865.51	2.00	0	259	2920	2895	2875	2850	2830	2885	2840	134	860	500	2060	5	1	26758328	772	19.11	0.89	12	0.01	151.00	3248.00	4165	20230515	-30.73	2160	20230102	33.56	2980	-3.19	20240102	2855	1.05	20240104	4165	-30.73	20230515	2310	24.89	20230105	2.25	N	053270	500	133 억		534578	N	N	0	N	00	N
94	20240104	160517	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2870	-20	5	-0.69	363943220	126574	77.50	2890	2900	2855	3755	2025	2890	2875.34	2.02	0	-6444	2980	2935	2910	2865	2840	2922	2852	134	865	500	2080	5	1	26758328	768	19.01	0.88	12	0.47	151.00	3248.00	4165	20230515	-31.09	2160	20230102	32.87	2980	-3.69	20240102	2855	0.53	20240104	4165	-31.09	20230515	2240	28.12	20230104	2.22	N	053270	500	133 억		540125	N	N	0	N	00	N
95	20240104	150518	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2870	-20	5	-0.69	341621665	118807	72.74	2890	2900	2855	3755	2025	2890	2875.43	2.02	0	-8613	2980	2935	2910	2865	2840	2922	2852	134	865	500	2080	5	1	26758328	768	19.01	0.88	12	0.44	151.00	3248.00	4165	20230515	-31.09	2160	20230102	32.87	2980	-3.69	20240102	2855	0.53	20240104	4165	-31.09	20230515	2240	28.12	20230104	2.22	N	053270	500	133 억		540125	N	N	0	N	00	N
96	20240104	140518	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2875	-15	5	-0.52	319695475	111162	68.06	2890	2900	2855	3755	2025	2890	2875.94	2.02	0	-8831	2980	2935	2910	2865	2840	2922	2852	134	865	500	2080	5	1	26758328	769	19.04	0.89	12	0.42	151.00	3248.00	4165	20230515	-30.97	2160	20230102	33.10	2980	-3.52	20240102	2855	0.70	20240104	4165	-30.97	20230515	2240	28.35	20230104	2.22	N	053270	500	133 억		540125	N	N	0	N	00	N
97	20240104	130518	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2880	-10	5	-0.35	313088855	108868	66.66	2890	2900	2855	3755	2025	2890	2875.86	2.02	0	-9072	2980	2935	2910	2865	2840	2922	2852	134	865	500	2080	5	1	26758328	771	19.07	0.89	12	0.41	151.00	3248.00	4165	20230515	-30.85	2160	20230102	33.33	2980	-3.36	20240102	2855	0.88	20240104	4165	-30.85	20230515	2240	28.57	20230104	2.22	N	053270	500	133 억		540125	N	N	0	N	00	N
98	20240104	120516	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2880	-10	5	-0.35	280796570	97609	59.77	2890	2900	2855	3755	2025	2890	2876.75	2.02	0	-13325	2980	2935	2910	2865	2840	2922	2852	134	865	500	2080	5	1	26758328	771	19.07	0.89	12	0.36	151.00	3248.00	4165	20230515	-30.85	2160	20230102	33.33	2980	-3.36	20240102	2855	0.88	20240104	4165	-30.85	20230515	2240	28.57	20230104	2.22	N	053270	500	133 억		540125	N	N	0	N	00	N
99	20240104	110517	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2870	-20	5	-0.69	253053640	87949	53.85	2890	2900	2855	3755	2025	2890	2877.28	2.02	0	-12539	2980	2935	2910	2865	2840	2922	2852	134	865	500	2080	5	1	26758328	768	19.01	0.88	12	0.33	151.00	3248.00	4165	20230515	-31.09	2160	20230102	32.87	2980	-3.69	20240102	2855	0.53	20240104	4165	-31.09	20230515	2240	28.12	20230104	2.22	N	053270	500	133 억		540125	N	N	0	N	00	N
100	20240104	100517	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2890	0	3	0.00	124383545	43098	26.39	2890	2900	2870	3755	2025	2890	2886.06	2.02	0	3164	2980	2935	2910	2865	2840	2922	2852	134	865	500	2080	5	1	26758328	773	19.14	0.89	12	0.16	151.00	3248.00	4165	20230515	-30.61	2160	20230102	33.80	2980	-3.02	20240102	2870	0.70	20240104	4165	-30.61	20230515	2240	29.02	20230104	2.22	N	053270	500	133 억		540125	N	N	0	N	00	N
101	20240104	090518	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2900	10	2	0.35	13240795	4587	2.81	2890	2900	2870	3755	2025	2890	2886.59	2.02	0	-2101	2980	2935	2910	2865	2840	2922	2852	134	865	500	2080	5	1	26758328	776	19.21	0.89	12	0.02	151.00	3248.00	4165	20230515	-30.37	2160	20230102	34.26	2980	-2.68	20240102	2870	1.05	20240104	4165	-30.37	20230515	2240	29.46	20230104	2.22	N	053270	500	133 억		540125	N	N	0	N	00	N
102	20240103	160516	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2890	-75	5	-2.53	473926220	162842	80.78	2930	2955	2885	3850	2080	2965	2910.42	2.18	0	-43705	3021	2992	2951	2922	2881	3007	2937	134	885	500	2130	5	1	26758328	773	19.14	0.89	12	0.61	151.00	3248.00	4165	20230515	-30.61	2160	20230102	33.80	2980	-3.02	20240102	2885	0.17	20240103	4165	-30.61	20230515	2195	31.66	20230103	2.14	N	053270	500	133 억		583294	N	N	0	N	00	N
103	20240103	150516	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2900	-65	5	-2.19	459946850	158007	78.39	2930	2955	2885	3850	2080	2965	2910.93	2.18	0	-41342	3021	2992	2951	2922	2881	3007	2937	134	885	500	2130	5	1	26758328	776	19.21	0.89	12	0.59	151.00	3248.00	4165	20230515	-30.37	2160	20230102	34.26	2980	-2.68	20240102	2885	0.52	20240103	4165	-30.37	20230515	2195	32.12	20230103	2.14	N	053270	500	133 억		583294	N	N	0	N	00	N
104	20240103	140513	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2905	-60	5	-2.02	295924695	101385	50.30	2930	2955	2900	3850	2080	2965	2918.82	2.18	0	-35041	3021	2992	2951	2922	2881	3007	2937	134	885	500	2130	5	1	26758328	777	19.24	0.89	12	0.38	151.00	3248.00	4165	20230515	-30.25	2160	20230102	34.49	2980	-2.52	20240102	2900	0.17	20240103	4165	-30.25	20230515	2195	32.35	20230103	2.14	N	053270	500	133 억		583294	N	N	0	N	00	N
105	20240103	130515	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2915	-50	5	-1.69	240655320	82367	40.86	2930	2955	2905	3850	2080	2965	2921.74	2.18	0	-31517	3021	2992	2951	2922	2881	3007	2937	134	885	500	2130	5	1	26758328	780	19.30	0.90	12	0.31	151.00	3248.00	4165	20230515	-30.01	2160	20230102	34.95	2980	-2.18	20240102	2905	0.34	20240103	4165	-30.01	20230515	2195	32.80	20230103	2.14	N	053270	500	133 억		583294	N	N	0	N	00	N
106	20240103	120518	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2915	-50	5	-1.69	220290500	75374	37.39	2930	2955	2905	3850	2080	2965	2922.63	2.18	0	-27703	3021	2992	2951	2922	2881	3007	2937	134	885	500	2130	5	1	26758328	780	19.30	0.90	12	0.28	151.00	3248.00	4165	20230515	-30.01	2160	20230102	34.95	2980	-2.18	20240102	2905	0.34	20240103	4165	-30.01	20230515	2195	32.80	20230103	2.14	N	053270	500	133 억		583294	N	N	0	N	00	N
107	20240103	110515	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2910	-55	5	-1.85	178494040	61023	30.27	2930	2955	2905	3850	2080	2965	2925.03	2.18	0	-25288	3021	2992	2951	2922	2881	3007	2937	134	885	500	2130	5	1	26758328	779	19.27	0.90	12	0.23	151.00	3248.00	4165	20230515	-30.13	2160	20230102	34.72	2980	-2.35	20240102	2905	0.17	20240103	4165	-30.13	20230515	2195	32.57	20230103	2.14	N	053270	500	133 억		583294	N	N	0	N	00	N
108	20240103	100514	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2940	-25	5	-0.84	95567835	32580	16.16	2930	2955	2915	3850	2080	2965	2933.33	2.18	0	-11300	3021	2992	2951	2922	2881	3007	2937	134	885	500	2130	5	1	26758328	787	19.47	0.91	12	0.12	151.00	3248.00	4165	20230515	-29.41	2160	20230102	36.11	2980	-1.34	20240102	2910	1.03	20240102	4165	-29.41	20230515	2195	33.94	20230103	2.14	N	053270	500	133 억		583294	N	N	0	N	00	N
109	20240103	090514	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2945	-20	5	-0.67	30528420	10434	5.18	2930	2945	2915	3850	2080	2965	2925.86	2.18	0	-779	3021	2992	2951	2922	2881	3007	2937	134	885	500	2130	5	1	26758328	788	19.50	0.91	12	0.04	151.00	3248.00	4165	20230515	-29.29	2160	20230102	36.34	2980	-1.17	20240102	2910	1.20	20240102	4165	-29.29	20230515	2195	34.17	20230103	2.14	N	053270	500	133 억		583294	N	N	0	N	00	N
110	20240102	160514	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2965	15	2	0.51	591112805	200680	64.37	2950	2980	2910	3835	2065	2950	2945.50	2.08	0	44006	3070	3010	2955	2895	2840	3040	2925	134	885	500	2120	5	1	26758328	793	19.64	0.91	12	0.75	151.00	3248.00	4165	20230515	-28.81	2160	20230102	37.27	2980	-0.50	20240102	2910	1.89	20240102	4165	-28.81	20230515	2160	37.27	20230102	2.19	N	053270	500	133 억		556706	N	N	0	N	00	N
111	20240102	150513	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2975	25	2	0.85	532926020	181067	58.08	2950	2980	2910	3835	2065	2950	2943.24	2.08	0	41208	3070	3010	2955	2895	2840	3040	2925	134	885	500	2120	5	1	26758328	796	19.70	0.92	12	0.68	151.00	3248.00	4165	20230515	-28.57	2160	20230102	37.73	2980	-0.17	20240102	2910	2.23	20240102	4165	-28.57	20230515	2160	37.73	20230102	2.19	N	053270	500	133 억		556706	N	N	0	N	00	N
112	20240102	140515	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2970	20	2	0.68	469807500	159827	51.26	2950	2975	2910	3835	2065	2950	2939.45	2.08	0	44945	3070	3010	2955	2895	2840	3040	2925	134	885	500	2120	5	1	26758328	795	19.67	0.91	12	0.60	151.00	3248.00	4165	20230515	-28.69	2160	20230102	37.50	2975	-0.17	20240102	2910	2.06	20240102	4165	-28.69	20230515	2160	37.50	20230102	2.19	N	053270	500	133 억		556706	N	N	0	N	00	N
113	20240102	130512	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2950	0	3	0.00	381143255	129909	41.67	2950	2960	2910	3835	2065	2950	2933.88	2.08	0	50223	3070	3010	2955	2895	2840	3040	2925	134	885	500	2120	5	1	26758328	789	19.54	0.91	12	0.49	151.00	3248.00	4165	20230515	-29.17	2160	20230102	36.57	2960	-0.34	20240102	2910	1.37	20240102	4165	-29.17	20230515	2160	36.57	20230102	2.19	N	053270	500	133 억		556706	N	N	0	N	00	N
114	20240102	120512	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2935	-15	5	-0.51	321077530	109519	35.13	2950	2950	2910	3835	2065	2950	2931.64	2.08	0	44905	3070	3010	2955	2895	2840	3040	2925	134	885	500	2120	5	1	26758328	785	19.44	0.90	12	0.41	151.00	3248.00	4165	20230515	-29.53	2160	20230102	35.88	2950	-0.51	20240102	2910	0.86	20240102	4165	-29.53	20230515	2160	35.88	20230102	2.19	N	053270	500	133 억		556706	N	N	0	N	00	N
115	20240102	110511	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2920	-30	5	-1.02	277512655	94701	30.38	2950	2950	2910	3835	2065	2950	2930.33	2.08	0	37335	3070	3010	2955	2895	2840	3040	2925	134	885	500	2120	5	1	26758328	781	19.34	0.90	12	0.35	151.00	3248.00	4165	20230515	-29.89	2160	20230102	35.19	2950	-1.02	20240102	2910	0.34	20240102	4165	-29.89	20230515	2160	35.19	20230102	2.19	N	053270	500	133 억		556706	N	N	0	N	00	N
116	20240102	100506	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2930	-20	5	-0.68	28057185	9534	3.06	2950	2950	2930	3835	2065	2950	2942.56	2.08	0	-1884	3070	3010	2955	2895	2840	3040	2925	134	885	500	2120	5	1	26758328	784	19.40	0.90	12	0.04	151.00	3248.00	4165	20230515	-29.65	2160	20230102	35.65	2950	-0.68	20240102	2930	0.00	20240102	4165	-29.65	20230515	2160	35.65	20230102	2.19	N	053270	500	133 억		556706	N	N	0	N	00	N
117	20240102	090501	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2950	0	3	0.00	0	0	0.00	0	0	0	3835	2065	2950	0.00	2.08	0	0	3070	3010	2955	2895	2840	3040	2925	134	885	500	2120	5	1	26758328	789	19.54	0.91	12	0.00	151.00	3248.00	4165	20230515	-29.17	2160	20230102	36.57	0	0.00	0	0	0.00	0	4165	-29.17	20230515	2160	36.57	20230102	2.19	N	053270	500	133 억		556706	N	N	0	N	00	N