KissMeData/031510/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	120410	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1789	-11	5	-0.61	30328419	17010	58.56	1789	1790	1775	2340	1260	1800	1782.93	1.23	0	-1978	1826	1812	1790	1776	1754	1802	1766	140	540	500	1290	1	1	28000000	501	-3.69	0.52	12	0.06	-485.00	3469.00	2140	20230126	-16.40	1257	20230726	42.32	1999	-10.51	20240104	1715	4.31	20240118	2140	-16.40	20230126	1257	42.32	20230726	0.37	N	031510	500	140 억		344704	N	N	0	N	00	N
3	20240123	110409	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1789	-11	5	-0.61	30222868	16951	58.36	1789	1790	1775	2340	1260	1800	1782.91	1.23	0	-1919	1826	1812	1790	1776	1754	1802	1766	140	540	500	1290	1	1	28000000	501	-3.69	0.52	12	0.06	-485.00	3469.00	2140	20230126	-16.40	1257	20230726	42.32	1999	-10.51	20240104	1715	4.31	20240118	2140	-16.40	20230126	1257	42.32	20230726	0.37	N	031510	500	140 억		344704	N	N	0	N	00	N
4	20240123	100408	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1783	-17	5	-0.94	18278509	10251	35.29	1789	1789	1779	2340	1260	1800	1783.02	1.23	0	-1803	1826	1812	1790	1776	1754	1802	1766	140	540	500	1290	1	1	28000000	499	-3.68	0.51	12	0.04	-485.00	3469.00	2140	20230126	-16.68	1257	20230726	41.85	1999	-10.81	20240104	1715	3.97	20240118	2140	-16.68	20230126	1257	41.85	20230726	0.37	N	031510	500	140 억		344704	N	N	0	N	00	N
5	20240123	090408	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1789	-11	5	-0.61	4312331	2411	8.30	1789	1789	1785	2340	1260	1800	1788.38	1.23	0	-1032	1826	1812	1790	1776	1754	1802	1766	140	540	500	1290	1	1	28000000	501	-3.69	0.52	12	0.01	-485.00	3469.00	2140	20230126	-16.40	1257	20230726	42.32	1999	-10.51	20240104	1715	4.31	20240118	2140	-16.40	20230126	1257	42.32	20230726	0.37	N	031510	500	140 억		344704	N	N	0	N	00	N
6	20240119	160405	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1784	14	2	0.79	120667791	68357	106.67	1770	1800	1756	2300	1239	1770	1765.23	1.25	0	-594	1809	1789	1752	1732	1695	1799	1742	140	530	500	1270	1	1	28000000	500	-3.68	0.51	12	0.24	-485.00	3469.00	2140	20230126	-16.64	1257	20230726	41.93	1999	-10.76	20240104	1715	4.02	20240118	2140	-16.64	20230126	1257	41.93	20230726	0.34	N	031510	500	140 억		349040	N	N	0	N	00	N
7	20240119	150407	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1763	-7	5	-0.40	94062716	53333	83.23	1770	1800	1756	2300	1239	1770	1763.64	1.25	0	-959	1809	1789	1752	1732	1695	1799	1742	140	530	500	1270	1	1	28000000	494	-3.64	0.51	12	0.19	-485.00	3469.00	2140	20230126	-17.62	1257	20230726	40.25	1999	-11.81	20240104	1715	2.80	20240118	2140	-17.62	20230126	1257	40.25	20230726	0.34	N	031510	500	140 억		349040	N	N	0	N	00	N
8	20240119	140405	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1764	-6	5	-0.34	64795494	36710	57.29	1770	1800	1758	2300	1239	1770	1765.01	1.25	0	465	1809	1789	1752	1732	1695	1799	1742	140	530	500	1270	1	1	28000000	494	-3.64	0.51	12	0.13	-485.00	3469.00	2140	20230126	-17.57	1257	20230726	40.33	1999	-11.76	20240104	1715	2.86	20240118	2140	-17.57	20230126	1257	40.33	20230726	0.34	N	031510	500	140 억		349040	N	N	0	N	00	N
9	20240119	130407	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1761	-9	5	-0.51	53582349	30343	47.35	1770	1800	1758	2300	1239	1770	1765.83	1.25	0	1566	1809	1789	1752	1732	1695	1799	1742	140	530	500	1270	1	1	28000000	493	-3.63	0.51	12	0.11	-485.00	3469.00	2140	20230126	-17.71	1257	20230726	40.10	1999	-11.91	20240104	1715	2.68	20240118	2140	-17.71	20230126	1257	40.10	20230726	0.34	N	031510	500	140 억		349040	N	N	0	N	00	N
10	20240119	120409	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1761	-9	5	-0.51	45428821	25708	40.12	1770	1800	1761	2300	1239	1770	1767.06	1.25	0	3005	1809	1789	1752	1732	1695	1799	1742	140	530	500	1270	1	1	28000000	493	-3.63	0.51	12	0.09	-485.00	3469.00	2140	20230126	-17.71	1257	20230726	40.10	1999	-11.91	20240104	1715	2.68	20240118	2140	-17.71	20230126	1257	40.10	20230726	0.34	N	031510	500	140 억		349040	N	N	0	N	00	N
11	20240119	110408	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1765	-5	5	-0.28	35202404	19904	31.06	1770	1800	1763	2300	1239	1770	1768.58	1.25	0	3220	1809	1789	1752	1732	1695	1799	1742	140	530	500	1270	1	1	28000000	494	-3.64	0.51	12	0.07	-485.00	3469.00	2140	20230126	-17.52	1257	20230726	40.41	1999	-11.71	20240104	1715	2.92	20240118	2140	-17.52	20230126	1257	40.41	20230726	0.34	N	031510	500	140 억		349040	N	N	0	N	00	N
12	20240119	100412	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1772	2	2	0.11	19814358	11195	17.47	1770	1800	1765	2300	1239	1770	1769.93	1.25	0	3600	1809	1789	1752	1732	1695	1799	1742	140	530	500	1270	1	1	28000000	496	-3.65	0.51	12	0.04	-485.00	3469.00	2140	20230126	-17.20	1257	20230726	40.97	1999	-11.36	20240104	1715	3.32	20240118	2140	-17.20	20230126	1257	40.97	20230726	0.34	N	031510	500	140 억		349040	N	N	0	N	00	N
13	20240119	090406	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1769	-1	5	-0.06	8093127	4575	7.14	1770	1770	1766	2300	1239	1770	1768.89	1.25	0	-1611	1809	1789	1752	1732	1695	1799	1742	140	530	500	1270	1	1	28000000	495	-3.65	0.51	12	0.02	-485.00	3469.00	2140	20230126	-17.34	1257	20230726	40.73	1999	-11.51	20240104	1715	3.15	20240118	2140	-17.34	20230126	1257	40.73	20230726	0.34	N	031510	500	140 억		349040	N	N	0	N	00	N
14	20240118	160406	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1770	21	2	1.20	111757683	64081	55.68	1720	1772	1715	2270	1225	1749	1743.94	1.18	0	18937	1870	1809	1779	1718	1688	1794	1703	140	521	500	1250	1	1	28000000	496	-3.65	0.51	12	0.23	-485.00	3469.00	2140	20230126	-17.29	1257	20230726	40.81	1999	-11.46	20240104	1715	3.21	20240118	2140	-17.29	20230126	1257	40.81	20230726	0.35	N	031510	500	140 억		330103	N	N	0	N	00	N
15	20240118	150406	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1764	15	2	0.86	107842733	61864	53.75	1720	1772	1715	2270	1225	1749	1743.14	1.18	0	19628	1870	1809	1779	1718	1688	1794	1703	140	521	500	1250	1	1	28000000	494	-3.64	0.51	12	0.22	-485.00	3469.00	2140	20230126	-17.57	1257	20230726	40.33	1999	-11.76	20240104	1715	2.86	20240118	2140	-17.57	20230126	1257	40.33	20230726	0.35	N	031510	500	140 억		330103	N	N	0	N	00	N
16	20240118	140406	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1756	7	2	0.40	97807780	56149	48.79	1720	1772	1715	2270	1225	1749	1741.83	1.18	0	19594	1870	1809	1779	1718	1688	1794	1703	140	521	500	1250	1	1	28000000	492	-3.62	0.51	12	0.20	-485.00	3469.00	2140	20230126	-17.94	1257	20230726	39.70	1999	-12.16	20240104	1715	2.39	20240118	2140	-17.94	20230126	1257	39.70	20230726	0.35	N	031510	500	140 억		330103	N	N	0	N	00	N
17	20240118	130406	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1766	17	2	0.97	92172465	52953	46.01	1720	1771	1715	2270	1225	1749	1740.51	1.18	0	19769	1870	1809	1779	1718	1688	1794	1703	140	521	500	1250	1	1	28000000	494	-3.64	0.51	12	0.19	-485.00	3469.00	2140	20230126	-17.48	1257	20230726	40.49	1999	-11.66	20240104	1715	2.97	20240118	2140	-17.48	20230126	1257	40.49	20230726	0.35	N	031510	500	140 억		330103	N	N	0	N	00	N
18	20240118	120407	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1758	9	2	0.51	83110575	47807	41.54	1720	1771	1715	2270	1225	1749	1738.27	1.18	0	19849	1870	1809	1779	1718	1688	1794	1703	140	521	500	1250	1	1	28000000	492	-3.62	0.51	12	0.17	-485.00	3469.00	2140	20230126	-17.85	1257	20230726	39.86	1999	-12.06	20240104	1715	2.51	20240118	2140	-17.85	20230126	1257	39.86	20230726	0.35	N	031510	500	140 억		330103	N	N	0	N	00	N
19	20240118	110408	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1761	12	2	0.69	77302649	44517	38.68	1720	1768	1715	2270	1225	1749	1736.24	1.18	0	21375	1870	1809	1779	1718	1688	1794	1703	140	521	500	1250	1	1	28000000	493	-3.63	0.51	12	0.16	-485.00	3469.00	2140	20230126	-17.71	1257	20230726	40.10	1999	-11.91	20240104	1715	2.68	20240118	2140	-17.71	20230126	1257	40.10	20230726	0.35	N	031510	500	140 억		330103	N	N	0	N	00	N
20	20240118	100406	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1750	1	2	0.06	66807396	38555	33.50	1720	1756	1715	2270	1225	1749	1732.42	1.18	0	21862	1870	1809	1779	1718	1688	1794	1703	140	521	500	1250	1	1	28000000	490	-3.61	0.50	12	0.14	-485.00	3469.00	2140	20230126	-18.22	1257	20230726	39.22	1999	-12.46	20240104	1715	2.04	20240118	2140	-18.22	20230126	1257	39.22	20230726	0.35	N	031510	500	140 억		330103	N	N	0	N	00	N
21	20240118	090405	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1732	-17	5	-0.97	15694816	9104	7.91	1720	1733	1715	2270	1225	1749	1721.43	1.18	0	-798	1870	1809	1779	1718	1688	1794	1703	140	521	500	1250	1	1	28000000	485	-3.57	0.50	12	0.03	-485.00	3469.00	2140	20230126	-19.07	1257	20230726	37.79	1999	-13.36	20240104	1715	0.99	20240118	2140	-19.07	20230126	1257	37.79	20230726	0.35	N	031510	500	140 억		330103	N	N	0	N	00	N
22	20240117	160404	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1749	-95	5	-5.15	203537917	115089	197.68	1825	1840	1749	2395	1291	1844	1767.49	1.18	0	-703	1908	1876	1853	1821	1798	1864	1809	140	551	500	1320	1	1	28000000	490	-3.61	0.50	12	0.41	-485.00	3469.00	2140	20230126	-18.27	1257	20230726	39.14	1999	-12.51	20240104	1749	0.00	20240117	2140	-18.27	20230126	1257	39.14	20230726	0.33	N	031510	500	140 억		330675	N	N	0	N	00	N
23	20240117	150407	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1762	-82	5	-4.45	177163438	100057	171.86	1825	1840	1749	2395	1291	1844	1769.46	1.18	0	481	1908	1876	1853	1821	1798	1864	1809	140	551	500	1320	1	1	28000000	493	-3.63	0.51	12	0.36	-485.00	3469.00	2140	20230126	-17.66	1257	20230726	40.18	1999	-11.86	20240104	1749	0.74	20240117	2140	-17.66	20230126	1257	40.18	20230726	0.33	N	031510	500	140 억		330675	N	N	0	N	00	N
24	20240117	140405	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1766	-78	5	-4.23	143798119	81031	139.18	1825	1840	1750	2395	1291	1844	1773.24	1.18	0	-96	1908	1876	1853	1821	1798	1864	1809	140	551	500	1320	1	1	28000000	494	-3.64	0.51	12	0.29	-485.00	3469.00	2140	20230126	-17.48	1257	20230726	40.49	1999	-11.66	20240104	1750	0.91	20240117	2140	-17.48	20230126	1257	40.49	20230726	0.33	N	031510	500	140 억		330675	N	N	0	N	00	N
25	20240117	130406	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1767	-77	5	-4.18	122835752	69138	118.75	1825	1840	1750	2395	1291	1844	1775.12	1.18	0	174	1908	1876	1853	1821	1798	1864	1809	140	551	500	1320	1	1	28000000	495	-3.64	0.51	12	0.25	-485.00	3469.00	2140	20230126	-17.43	1257	20230726	40.57	1999	-11.61	20240104	1750	0.97	20240117	2140	-17.43	20230126	1257	40.57	20230726	0.33	N	031510	500	140 억		330675	N	N	0	N	00	N
26	20240117	120407	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1765	-79	5	-4.28	117304088	66004	113.37	1825	1840	1750	2395	1291	1844	1775.61	1.18	0	510	1908	1876	1853	1821	1798	1864	1809	140	551	500	1320	1	1	28000000	494	-3.64	0.51	12	0.24	-485.00	3469.00	2140	20230126	-17.52	1257	20230726	40.41	1999	-11.71	20240104	1750	0.86	20240117	2140	-17.52	20230126	1257	40.41	20230726	0.33	N	031510	500	140 억		330675	N	N	0	N	00	N
27	20240117	110406	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1768	-76	5	-4.12	87961335	49403	84.85	1825	1840	1750	2395	1291	1844	1778.42	1.18	0	3242	1908	1876	1853	1821	1798	1864	1809	140	551	500	1320	1	1	28000000	495	-3.65	0.51	12	0.18	-485.00	3469.00	2140	20230126	-17.38	1257	20230726	40.65	1999	-11.56	20240104	1750	1.03	20240117	2140	-17.38	20230126	1257	40.65	20230726	0.33	N	031510	500	140 억		330675	N	N	0	N	00	N
28	20240117	100404	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1776	-68	5	-3.69	70580933	39586	67.99	1825	1840	1750	2395	1291	1844	1780.48	1.18	0	2208	1908	1876	1853	1821	1798	1864	1809	140	551	500	1320	1	1	28000000	497	-3.66	0.51	12	0.14	-485.00	3469.00	2140	20230126	-17.01	1257	20230726	41.29	1999	-11.16	20240104	1750	1.49	20240117	2140	-17.01	20230126	1257	41.29	20230726	0.33	N	031510	500	140 억		330675	N	N	0	N	00	N
29	20240117	090405	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1839	-5	5	-0.27	4838241	2633	4.52	1825	1840	1825	2395	1291	1844	1828.16	1.18	0	-311	1908	1876	1853	1821	1798	1864	1809	140	551	500	1320	1	1	28000000	515	-3.79	0.53	12	0.01	-485.00	3469.00	2140	20230126	-14.07	1257	20230726	46.30	1999	-8.00	20240104	1825	0.77	20240117	2140	-14.07	20230126	1257	46.30	20230726	0.33	N	031510	500	140 억		330675	N	N	0	N	00	N
30	20240116	160404	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1844	-45	5	-2.38	107505891	58088	102.22	1885	1885	1830	2455	1323	1889	1850.50	1.20	0	-7691	1943	1915	1885	1857	1827	1901	1843	140	566	500	1360	1	1	28000000	516	-3.80	0.53	12	0.21	-485.00	3469.00	2140	20230126	-13.83	1257	20230726	46.70	1999	-7.75	20240104	1830	0.77	20240116	2140	-13.83	20230126	1257	46.70	20230726	0.30	N	031510	500	140 억		336145	N	N	0	N	00	N
31	20240116	150405	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1843	-46	5	-2.44	98636721	53278	93.75	1885	1885	1830	2455	1323	1889	1850.88	1.20	0	-6942	1943	1915	1885	1857	1827	1901	1843	140	566	500	1360	1	1	28000000	516	-3.80	0.53	12	0.19	-485.00	3469.00	2140	20230126	-13.88	1257	20230726	46.62	1999	-7.80	20240104	1830	0.71	20240116	2140	-13.88	20230126	1257	46.62	20230726	0.30	N	031510	500	140 억		336145	N	N	0	N	00	N
32	20240116	140405	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1855	-34	5	-1.80	83411854	45048	79.27	1885	1885	1830	2455	1323	1889	1851.06	1.20	0	-4041	1943	1915	1885	1857	1827	1901	1843	140	566	500	1360	1	1	28000000	519	-3.82	0.53	12	0.16	-485.00	3469.00	2140	20230126	-13.32	1257	20230726	47.57	1999	-7.20	20240104	1830	1.37	20240116	2140	-13.32	20230126	1257	47.57	20230726	0.30	N	031510	500	140 억		336145	N	N	0	N	00	N
33	20240116	130405	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1853	-36	5	-1.91	67950960	36726	64.63	1885	1885	1830	2455	1323	1889	1849.50	1.20	0	-5894	1943	1915	1885	1857	1827	1901	1843	140	566	500	1360	1	1	28000000	519	-3.82	0.53	12	0.13	-485.00	3469.00	2140	20230126	-13.41	1257	20230726	47.41	1999	-7.30	20240104	1830	1.26	20240116	2140	-13.41	20230126	1257	47.41	20230726	0.30	N	031510	500	140 억		336145	N	N	0	N	00	N
34	20240116	120405	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1851	-38	5	-2.01	61010340	32982	58.04	1885	1885	1830	2455	1323	1889	1849.00	1.20	0	-6944	1943	1915	1885	1857	1827	1901	1843	140	566	500	1360	1	1	28000000	518	-3.82	0.53	12	0.12	-485.00	3469.00	2140	20230126	-13.50	1257	20230726	47.26	1999	-7.40	20240104	1830	1.15	20240116	2140	-13.50	20230126	1257	47.26	20230726	0.30	N	031510	500	140 억		336145	N	N	0	N	00	N
35	20240116	110403	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1835	-54	5	-2.86	51471246	27805	48.93	1885	1885	1830	2455	1323	1889	1850.22	1.20	0	-6642	1943	1915	1885	1857	1827	1901	1843	140	566	500	1360	1	1	28000000	514	-3.78	0.53	12	0.10	-485.00	3469.00	2140	20230126	-14.25	1257	20230726	45.98	1999	-8.20	20240104	1830	0.27	20240116	2140	-14.25	20230126	1257	45.98	20230726	0.30	N	031510	500	140 억		336145	N	N	0	N	00	N
36	20240116	100404	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1835	-54	5	-2.86	37433145	20153	35.46	1885	1885	1835	2455	1323	1889	1856.37	1.20	0	-5856	1943	1915	1885	1857	1827	1901	1843	140	566	500	1360	1	1	28000000	514	-3.78	0.53	12	0.07	-485.00	3469.00	2140	20230126	-14.25	1257	20230726	45.98	1999	-8.20	20240104	1835	0.00	20240116	2140	-14.25	20230126	1257	45.98	20230726	0.30	N	031510	500	140 억		336145	N	N	0	N	00	N
37	20240116	090402	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1861	-28	5	-1.48	5194360	2757	4.85	1885	1885	1860	2455	1323	1889	1882.49	1.20	0	527	1943	1915	1885	1857	1827	1901	1843	140	566	500	1360	1	1	28000000	521	-3.84	0.54	12	0.01	-485.00	3469.00	2140	20230126	-13.04	1257	20230726	48.05	1999	-6.90	20240104	1853	0.43	20240112	2140	-13.04	20230126	1257	48.05	20230726	0.30	N	031510	500	140 억		336145	N	N	0	N	00	N
38	20240115	160403	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1889	-40	5	-2.07	106933143	56803	130.35	1905	1913	1855	2505	1351	1929	1881.53	1.22	0	-3861	2022	1975	1914	1867	1806	1945	1837	140	576	500	1380	1	1	28000000	529	-3.89	0.54	12	0.20	-485.00	3469.00	2140	20230126	-11.73	1257	20230726	50.28	1999	-5.50	20240104	1853	1.94	20240112	2140	-11.73	20230126	1257	50.28	20230726	0.30	N	031510	500	140 억		340253	N	N	0	N	00	N
39	20240115	150404	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1878	-51	5	-2.64	101163134	53740	123.32	1905	1913	1855	2505	1351	1929	1881.40	1.22	0	-2977	2022	1975	1914	1867	1806	1945	1837	140	576	500	1380	1	1	28000000	526	-3.87	0.54	12	0.19	-485.00	3469.00	2140	20230126	-12.24	1257	20230726	49.40	1999	-6.05	20240104	1853	1.35	20240112	2140	-12.24	20230126	1257	49.40	20230726	0.30	N	031510	500	140 억		340253	N	N	0	N	00	N
40	20240115	140405	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1882	-47	5	-2.44	81804983	43441	99.69	1905	1913	1855	2505	1351	1929	1881.83	1.22	0	-2107	2022	1975	1914	1867	1806	1945	1837	140	576	500	1380	1	1	28000000	527	-3.88	0.54	12	0.16	-485.00	3469.00	2140	20230126	-12.06	1257	20230726	49.72	1999	-5.85	20240104	1853	1.57	20240112	2140	-12.06	20230126	1257	49.72	20230726	0.30	N	031510	500	140 억		340253	N	N	0	N	00	N
41	20240115	130403	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1888	-41	5	-2.13	72553722	38520	88.40	1905	1913	1855	2505	1351	1929	1882.08	1.22	0	-2205	2022	1975	1914	1867	1806	1945	1837	140	576	500	1380	1	1	28000000	529	-3.89	0.54	12	0.14	-485.00	3469.00	2140	20230126	-11.78	1257	20230726	50.20	1999	-5.55	20240104	1853	1.89	20240112	2140	-11.78	20230126	1257	50.20	20230726	0.30	N	031510	500	140 억		340253	N	N	0	N	00	N
42	20240115	120403	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1870	-59	5	-3.06	65082531	34552	79.29	1905	1913	1855	2505	1351	1929	1881.99	1.22	0	-1228	2022	1975	1914	1867	1806	1945	1837	140	576	500	1380	1	1	28000000	524	-3.86	0.54	12	0.12	-485.00	3469.00	2140	20230126	-12.62	1257	20230726	48.77	1999	-6.45	20240104	1853	0.92	20240112	2140	-12.62	20230126	1257	48.77	20230726	0.30	N	031510	500	140 억		340253	N	N	0	N	00	N
43	20240115	110402	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1881	-48	5	-2.49	54083620	28695	65.85	1905	1913	1855	2505	1351	1929	1882.86	1.22	0	-1178	2022	1975	1914	1867	1806	1945	1837	140	576	500	1380	1	1	28000000	527	-3.88	0.54	12	0.10	-485.00	3469.00	2140	20230126	-12.10	1257	20230726	49.64	1999	-5.90	20240104	1853	1.51	20240112	2140	-12.10	20230126	1257	49.64	20230726	0.30	N	031510	500	140 억		340253	N	N	0	N	00	N
44	20240115	100402	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1890	-39	5	-2.02	47818487	25378	58.24	1905	1913	1855	2505	1351	1929	1882.04	1.22	0	-403	2022	1975	1914	1867	1806	1945	1837	140	576	500	1380	1	1	28000000	529	-3.90	0.54	12	0.09	-485.00	3469.00	2140	20230126	-11.68	1257	20230726	50.36	1999	-5.45	20240104	1853	2.00	20240112	2140	-11.68	20230126	1257	50.36	20230726	0.30	N	031510	500	140 억		340253	N	N	0	N	00	N
45	20240115	090402	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1890	-39	5	-2.02	6560737	3444	7.90	1905	1913	1855	2505	1351	1929	1892.24	1.22	0	-1147	2022	1975	1914	1867	1806	1945	1837	140	576	500	1380	1	1	28000000	529	-3.90	0.54	12	0.01	-485.00	3469.00	2140	20230126	-11.68	1257	20230726	50.36	1999	-5.45	20240104	1853	2.00	20240112	2140	-11.68	20230126	1257	50.36	20230726	0.30	N	031510	500	140 억		340253	N	N	0	N	00	N
46	20240112	160401	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1929	-13	5	-0.67	83381744	43576	135.46	1937	1961	1853	2520	1360	1942	1912.03	1.23	0	-3570	1968	1954	1928	1914	1888	1962	1922	140	578	500	1390	1	1	28000000	540	-3.98	0.56	12	0.16	-485.00	3469.00	2140	20230126	-9.86	1257	20230726	53.46	1999	-3.50	20240104	1853	4.10	20240112	2140	-9.86	20230126	1257	53.46	20230726	0.28	N	031510	500	140 억		343787	N	N	0	N	00	N
47	20240112	150402	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1906	-36	5	-1.85	73821651	38605	120.00	1937	1961	1853	2520	1360	1942	1910.51	1.23	0	-2825	1968	1954	1928	1914	1888	1962	1922	140	578	500	1390	1	1	28000000	534	-3.93	0.55	12	0.14	-485.00	3469.00	2140	20230126	-10.93	1257	20230726	51.63	1999	-4.65	20240104	1853	2.86	20240112	2140	-10.93	20230126	1257	51.63	20230726	0.28	N	031510	500	140 억		343787	N	N	0	N	00	N
48	20240112	140402	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1899	-43	5	-2.21	58414982	30516	94.86	1937	1961	1853	2520	1360	1942	1912.18	1.23	0	-2612	1968	1954	1928	1914	1888	1962	1922	140	578	500	1390	1	1	28000000	532	-3.92	0.55	12	0.11	-485.00	3469.00	2140	20230126	-11.26	1257	20230726	51.07	1999	-5.00	20240104	1853	2.48	20240112	2140	-11.26	20230126	1257	51.07	20230726	0.28	N	031510	500	140 억		343787	N	N	0	N	00	N
49	20240112	130401	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1926	-16	5	-0.82	34656902	18061	56.14	1937	1961	1853	2520	1360	1942	1915.83	1.23	0	-2136	1968	1954	1928	1914	1888	1962	1922	140	578	500	1390	1	1	28000000	539	-3.97	0.56	12	0.06	-485.00	3469.00	2140	20230126	-10.00	1257	20230726	53.22	1999	-3.65	20240104	1853	3.94	20240112	2140	-10.00	20230126	1257	53.22	20230726	0.28	N	031510	500	140 억		343787	N	N	0	N	00	N
50	20240112	120401	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1926	-16	5	-0.82	33133807	17270	53.68	1937	1961	1853	2520	1360	1942	1915.32	1.23	0	-1684	1968	1954	1928	1914	1888	1962	1922	140	578	500	1390	1	1	28000000	539	-3.97	0.56	12	0.06	-485.00	3469.00	2140	20230126	-10.00	1257	20230726	53.22	1999	-3.65	20240104	1853	3.94	20240112	2140	-10.00	20230126	1257	53.22	20230726	0.28	N	031510	500	140 억		343787	N	N	0	N	00	N
51	20240112	110400	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1937	-5	5	-0.26	24345082	12682	39.42	1937	1961	1853	2520	1360	1942	1915.21	1.23	0	-817	1968	1954	1928	1914	1888	1962	1922	140	578	500	1390	1	1	28000000	542	-3.99	0.56	12	0.05	-485.00	3469.00	2140	20230126	-9.49	1257	20230726	54.10	1999	-3.10	20240104	1853	4.53	20240112	2140	-9.49	20230126	1257	54.10	20230726	0.28	N	031510	500	140 억		343787	N	N	0	N	00	N
52	20240112	100401	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1940	-2	5	-0.10	21054619	10983	34.14	1937	1961	1853	2520	1360	1942	1911.09	1.23	0	-120	1968	1954	1928	1914	1888	1962	1922	140	578	500	1390	1	1	28000000	543	-4.00	0.56	12	0.04	-485.00	3469.00	2140	20230126	-9.35	1257	20230726	54.34	1999	-2.95	20240104	1853	4.70	20240112	2140	-9.35	20230126	1257	54.34	20230726	0.28	N	031510	500	140 억		343787	N	N	0	N	00	N
53	20240112	090401	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1959	17	2	0.88	4726343	2434	7.57	1937	1961	1937	2520	1360	1942	1940.52	1.23	0	-20	1968	1954	1928	1914	1888	1962	1922	140	578	500	1390	1	1	28000000	549	-4.04	0.56	12	0.01	-485.00	3469.00	2140	20230126	-8.46	1257	20230726	55.85	1999	-2.00	20240104	1901	3.05	20240108	2140	-8.46	20230126	1257	55.85	20230726	0.28	N	031510	500	140 억		343787	N	N	0	N	00	N
54	20240111	160359	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1942	14	2	0.73	59844732	31070	99.25	1933	1942	1902	2505	1350	1928	1925.98	1.23	0	-2070	1950	1938	1927	1915	1904	1933	1910	140	577	500	1380	1	1	28000000	544	-4.00	0.56	12	0.11	-485.00	3469.00	2140	20230126	-9.25	1257	20230726	54.49	1999	-2.85	20240104	1901	2.16	20240108	2140	-9.25	20230126	1257	54.49	20230726	0.28	N	031510	500	140 억		345059	N	N	0	N	00	N
55	20240111	150402	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1922	-6	5	-0.31	53274268	27668	88.38	1933	1939	1902	2505	1350	1928	1925.27	1.23	0	-1908	1950	1938	1927	1915	1904	1933	1910	140	577	500	1380	1	1	28000000	538	-3.96	0.55	12	0.10	-485.00	3469.00	2140	20230126	-10.19	1257	20230726	52.90	1999	-3.85	20240104	1901	1.10	20240108	2140	-10.19	20230126	1257	52.90	20230726	0.28	N	031510	500	140 억		345059	N	N	0	N	00	N
56	20240111	140401	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1924	-4	5	-0.21	44838178	23278	74.36	1933	1939	1902	2505	1350	1928	1926.02	1.23	0	-2305	1950	1938	1927	1915	1904	1933	1910	140	577	500	1380	1	1	28000000	539	-3.97	0.55	12	0.08	-485.00	3469.00	2140	20230126	-10.09	1257	20230726	53.06	1999	-3.75	20240104	1901	1.21	20240108	2140	-10.09	20230126	1257	53.06	20230726	0.28	N	031510	500	140 억		345059	N	N	0	N	00	N
57	20240111	130359	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1928	0	3	0.00	40315465	20929	66.85	1933	1939	1902	2505	1350	1928	1926.10	1.23	0	-1868	1950	1938	1927	1915	1904	1933	1910	140	577	500	1380	1	1	28000000	540	-3.98	0.56	12	0.07	-485.00	3469.00	2140	20230126	-9.91	1257	20230726	53.38	1999	-3.55	20240104	1901	1.42	20240108	2140	-9.91	20230126	1257	53.38	20230726	0.28	N	031510	500	140 억		345059	N	N	0	N	00	N
58	20240111	120400	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1933	5	2	0.26	36233547	18811	60.09	1933	1939	1902	2505	1350	1928	1925.95	1.23	0	-1868	1950	1938	1927	1915	1904	1933	1910	140	577	500	1380	1	1	28000000	541	-3.99	0.56	12	0.07	-485.00	3469.00	2140	20230126	-9.67	1257	20230726	53.78	1999	-3.30	20240104	1901	1.68	20240108	2140	-9.67	20230126	1257	53.78	20230726	0.28	N	031510	500	140 억		345059	N	N	0	N	00	N
59	20240111	110402	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1934	6	2	0.31	24324353	12635	40.36	1933	1934	1902	2505	1350	1928	1924.56	1.23	0	-1575	1950	1938	1927	1915	1904	1933	1910	140	577	500	1380	1	1	28000000	542	-3.99	0.56	12	0.05	-485.00	3469.00	2140	20230126	-9.63	1257	20230726	53.86	1999	-3.25	20240104	1901	1.74	20240108	2140	-9.63	20230126	1257	53.86	20230726	0.28	N	031510	500	140 억		345059	N	N	0	N	00	N
60	20240111	100400	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1927	-1	5	-0.05	13669017	7105	22.70	1933	1933	1902	2505	1350	1928	1922.00	1.23	0	-1582	1950	1938	1927	1915	1904	1933	1910	140	577	500	1380	1	1	28000000	540	-3.97	0.56	12	0.03	-485.00	3469.00	2140	20230126	-9.95	1257	20230726	53.30	1999	-3.60	20240104	1901	1.37	20240108	2140	-9.95	20230126	1257	53.30	20230726	0.28	N	031510	500	140 억		345059	N	N	0	N	00	N
61	20240111	090359	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1931	3	2	0.16	7532672	3905	12.47	1933	1933	1928	2505	1350	1928	1930.25	1.23	0	-1160	1950	1938	1927	1915	1904	1933	1910	140	577	500	1380	1	1	28000000	541	-3.98	0.56	12	0.01	-485.00	3469.00	2140	20230126	-9.77	1257	20230726	53.62	1999	-3.40	20240104	1901	1.58	20240108	2140	-9.77	20230126	1257	53.62	20230726	0.28	N	031510	500	140 억		345059	N	N	0	N	00	N
62	20240110	160358	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1928	-11	5	-0.57	60270885	31306	144.57	1939	1939	1916	2520	1358	1939	1924.90	1.26	0	-6042	1958	1948	1937	1927	1916	1943	1922	140	581	500	1390	1	1	28000000	540	-3.98	0.56	12	0.11	-485.00	3469.00	2140	20230126	-9.91	1257	20230726	53.38	1999	-3.55	20240104	1901	1.42	20240108	2140	-9.91	20230126	1257	53.38	20230726	0.26	N	031510	500	140 억		351619	N	N	0	N	00	N
63	20240110	150359	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1916	-23	5	-1.19	53418326	27746	128.13	1939	1939	1916	2520	1358	1939	1924.90	1.26	0	-5103	1958	1948	1937	1927	1916	1943	1922	140	581	500	1390	1	1	28000000	536	-3.95	0.55	12	0.10	-485.00	3469.00	2140	20230126	-10.47	1257	20230726	52.43	1999	-4.15	20240104	1901	0.79	20240108	2140	-10.47	20230126	1257	52.43	20230726	0.26	N	031510	500	140 억		351619	N	N	0	N	00	N
64	20240110	140400	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1923	-16	5	-0.83	43009930	22319	103.07	1939	1939	1918	2520	1358	1939	1926.66	1.26	0	-3867	1958	1948	1937	1927	1916	1943	1922	140	581	500	1390	1	1	28000000	538	-3.96	0.55	12	0.08	-485.00	3469.00	2140	20230126	-10.14	1257	20230726	52.98	1999	-3.80	20240104	1901	1.16	20240108	2140	-10.14	20230126	1257	52.98	20230726	0.26	N	031510	500	140 억		351619	N	N	0	N	00	N
65	20240110	130359	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1920	-19	5	-0.98	35053759	18174	83.93	1939	1939	1918	2520	1358	1939	1928.37	1.26	0	-3460	1958	1948	1937	1927	1916	1943	1922	140	581	500	1390	1	1	28000000	538	-3.96	0.55	12	0.06	-485.00	3469.00	2140	20230126	-10.28	1257	20230726	52.74	1999	-3.95	20240104	1901	1.00	20240108	2140	-10.28	20230126	1257	52.74	20230726	0.26	N	031510	500	140 억		351619	N	N	0	N	00	N
66	20240110	120400	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1921	-18	5	-0.93	29650571	15360	70.93	1939	1939	1921	2520	1358	1939	1929.96	1.26	0	-3101	1958	1948	1937	1927	1916	1943	1922	140	581	500	1390	1	1	28000000	538	-3.96	0.55	12	0.05	-485.00	3469.00	2140	20230126	-10.23	1257	20230726	52.82	1999	-3.90	20240104	1901	1.05	20240108	2140	-10.23	20230126	1257	52.82	20230726	0.26	N	031510	500	140 억		351619	N	N	0	N	00	N
67	20240110	110359	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1930	-9	5	-0.46	21372675	11059	51.07	1939	1939	1926	2520	1358	1939	1932.16	1.26	0	-2177	1958	1948	1937	1927	1916	1943	1922	140	581	500	1390	1	1	28000000	540	-3.98	0.56	12	0.04	-485.00	3469.00	2140	20230126	-9.81	1257	20230726	53.54	1999	-3.45	20240104	1901	1.53	20240108	2140	-9.81	20230126	1257	53.54	20230726	0.26	N	031510	500	140 억		351619	N	N	0	N	00	N
68	20240110	100359	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1931	-8	5	-0.41	19324436	9997	46.17	1939	1939	1926	2520	1358	1939	1932.56	1.26	0	-2317	1958	1948	1937	1927	1916	1943	1922	140	581	500	1390	1	1	28000000	541	-3.98	0.56	12	0.04	-485.00	3469.00	2140	20230126	-9.77	1257	20230726	53.62	1999	-3.40	20240104	1901	1.58	20240108	2140	-9.77	20230126	1257	53.62	20230726	0.26	N	031510	500	140 억		351619	N	N	0	N	00	N
69	20240110	090358	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1939	0	3	0.00	2557411	1319	6.09	1939	1939	1938	2520	1358	1939	1938.79	1.26	0	-3	1958	1948	1937	1927	1916	1943	1922	140	581	500	1390	1	1	28000000	543	-4.00	0.56	12	0.00	-485.00	3469.00	2140	20230126	-9.39	1257	20230726	54.26	1999	-3.00	20240104	1901	2.00	20240108	2140	-9.39	20230126	1257	54.26	20230726	0.26	N	031510	500	140 억		351619	N	N	0	N	00	N
70	20240109	160358	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1939	4	2	0.21	41919699	21604	32.29	1947	1947	1926	2515	1355	1935	1940.42	1.27	0	-3875	1977	1955	1928	1906	1879	1942	1893	140	580	500	1390	1	1	28000000	543	-4.00	0.56	12	0.08	-485.00	3469.00	2140	20230126	-9.39	1257	20230726	54.26	1999	-3.00	20240104	1901	2.00	20240108	2140	-9.39	20230126	1257	54.26	20230726	0.27	N	031510	500	140 억		355494	N	N	0	N	00	N
71	20240109	150359	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1937	2	2	0.10	40205659	20720	30.97	1947	1947	1926	2515	1355	1935	1940.48	1.27	0	-3869	1977	1955	1928	1906	1879	1942	1893	140	580	500	1390	1	1	28000000	542	-3.99	0.56	12	0.07	-485.00	3469.00	2140	20230126	-9.49	1257	20230726	54.10	1999	-3.10	20240104	1901	1.89	20240108	2140	-9.49	20230126	1257	54.10	20230726	0.27	N	031510	500	140 억		355494	N	N	0	N	00	N
72	20240109	140358	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1938	3	2	0.16	35960736	18529	27.69	1947	1947	1926	2515	1355	1935	1940.85	1.27	0	-3776	1977	1955	1928	1906	1879	1942	1893	140	580	500	1390	1	1	28000000	543	-4.00	0.56	12	0.07	-485.00	3469.00	2140	20230126	-9.44	1257	20230726	54.18	1999	-3.05	20240104	1901	1.95	20240108	2140	-9.44	20230126	1257	54.18	20230726	0.27	N	031510	500	140 억		355494	N	N	0	N	00	N
73	20240109	130358	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1939	4	2	0.21	27547110	14185	21.20	1947	1947	1926	2515	1355	1935	1942.09	1.27	0	-3266	1977	1955	1928	1906	1879	1942	1893	140	580	500	1390	1	1	28000000	543	-4.00	0.56	12	0.05	-485.00	3469.00	2140	20230126	-9.39	1257	20230726	54.26	1999	-3.00	20240104	1901	2.00	20240108	2140	-9.39	20230126	1257	54.26	20230726	0.27	N	031510	500	140 억		355494	N	N	0	N	00	N
74	20240109	120400	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1940	5	2	0.26	26287047	13535	20.23	1947	1947	1926	2515	1355	1935	1942.26	1.27	0	-3257	1977	1955	1928	1906	1879	1942	1893	140	580	500	1390	1	1	28000000	543	-4.00	0.56	12	0.05	-485.00	3469.00	2140	20230126	-9.35	1257	20230726	54.34	1999	-2.95	20240104	1901	2.05	20240108	2140	-9.35	20230126	1257	54.34	20230726	0.27	N	031510	500	140 억		355494	N	N	0	N	00	N
75	20240109	110358	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1940	5	2	0.26	16454520	8475	12.67	1947	1947	1926	2515	1355	1935	1941.70	1.27	0	-2687	1977	1955	1928	1906	1879	1942	1893	140	580	500	1390	1	1	28000000	543	-4.00	0.56	12	0.03	-485.00	3469.00	2140	20230126	-9.35	1257	20230726	54.34	1999	-2.95	20240104	1901	2.05	20240108	2140	-9.35	20230126	1257	54.34	20230726	0.27	N	031510	500	140 억		355494	N	N	0	N	00	N
76	20240109	100358	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1945	10	2	0.52	13949428	7184	10.74	1947	1947	1926	2515	1355	1935	1941.93	1.27	0	-2844	1977	1955	1928	1906	1879	1942	1893	140	580	500	1390	1	1	28000000	545	-4.01	0.56	12	0.03	-485.00	3469.00	2140	20230126	-9.11	1257	20230726	54.73	1999	-2.70	20240104	1901	2.31	20240108	2140	-9.11	20230126	1257	54.73	20230726	0.27	N	031510	500	140 억		355494	N	N	0	N	00	N
77	20240109	090358	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1947	12	2	0.62	2832396	1456	2.18	1947	1947	1947	2515	1355	1935	1947.00	1.27	0	-1004	1977	1955	1928	1906	1879	1942	1893	140	580	500	1390	1	1	28000000	545	-4.01	0.56	12	0.01	-485.00	3469.00	2140	20230126	-9.02	1257	20230726	54.89	1999	-2.60	20240104	1901	2.42	20240108	2140	-9.02	20230126	1257	54.89	20230726	0.27	N	031510	500	140 억		355494	N	N	0	N	00	N
78	20240108	160358	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1935	-4	5	-0.21	128945312	66912	95.82	1939	1950	1901	2520	1358	1939	1926.70	1.30	0	-8165	1975	1956	1944	1925	1913	1951	1920	140	581	500	1390	1	1	28000000	542	-3.99	0.56	12	0.24	-485.00	3469.00	2140	20230126	-9.58	1257	20230726	53.94	1999	-3.20	20240104	1901	1.79	20240108	2140	-9.58	20230126	1257	53.94	20230726	0.26	N	031510	500	140 억		362952	N	N	0	N	00	N
79	20240108	150358	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1924	-15	5	-0.77	122215014	63425	90.83	1939	1950	1901	2520	1358	1939	1926.51	1.30	0	-7009	1975	1956	1944	1925	1913	1951	1920	140	581	500	1390	1	1	28000000	539	-3.97	0.55	12	0.23	-485.00	3469.00	2140	20230126	-10.09	1257	20230726	53.06	1999	-3.75	20240104	1901	1.21	20240108	2140	-10.09	20230126	1257	53.06	20230726	0.26	N	031510	500	140 억		362952	N	N	0	N	00	N
80	20240108	140358	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1921	-18	5	-0.93	104137225	54001	77.33	1939	1950	1901	2520	1358	1939	1928.01	1.30	0	-3790	1975	1956	1944	1925	1913	1951	1920	140	581	500	1390	1	1	28000000	538	-3.96	0.55	12	0.19	-485.00	3469.00	2140	20230126	-10.23	1257	20230726	52.82	1999	-3.90	20240104	1901	1.05	20240108	2140	-10.23	20230126	1257	52.82	20230726	0.26	N	031510	500	140 억		362952	N	N	0	N	00	N
81	20240108	130357	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1924	-15	5	-0.77	94429074	48935	70.08	1939	1950	1901	2520	1358	1939	1929.27	1.30	0	-1229	1975	1956	1944	1925	1913	1951	1920	140	581	500	1390	1	1	28000000	539	-3.97	0.55	12	0.17	-485.00	3469.00	2140	20230126	-10.09	1257	20230726	53.06	1999	-3.75	20240104	1901	1.21	20240108	2140	-10.09	20230126	1257	53.06	20230726	0.26	N	031510	500	140 억		362952	N	N	0	N	00	N
82	20240108	120359	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1912	-27	5	-1.39	82737021	42838	61.35	1939	1950	1901	2520	1358	1939	1931.00	1.30	0	222	1975	1956	1944	1925	1913	1951	1920	140	581	500	1390	1	1	28000000	535	-3.94	0.55	12	0.15	-485.00	3469.00	2140	20230126	-10.65	1257	20230726	52.11	1999	-4.35	20240104	1901	0.58	20240108	2140	-10.65	20230126	1257	52.11	20230726	0.26	N	031510	500	140 억		362952	N	N	0	N	00	N
83	20240108	110359	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1934	-5	5	-0.26	76836947	39780	56.97	1939	1950	1901	2520	1358	1939	1931.13	1.30	0	1052	1975	1956	1944	1925	1913	1951	1920	140	581	500	1390	1	1	28000000	542	-3.99	0.56	12	0.14	-485.00	3469.00	2140	20230126	-9.63	1257	20230726	53.86	1999	-3.25	20240104	1901	1.74	20240108	2140	-9.63	20230126	1257	53.86	20230726	0.26	N	031510	500	140 억		362952	N	N	0	N	00	N
84	20240108	100359	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1932	-7	5	-0.36	59988727	31055	44.47	1939	1950	1901	2520	1358	1939	1931.17	1.30	0	2203	1975	1956	1944	1925	1913	1951	1920	140	581	500	1390	1	1	28000000	541	-3.98	0.56	12	0.11	-485.00	3469.00	2140	20230126	-9.72	1257	20230726	53.70	1999	-3.35	20240104	1901	1.63	20240108	2140	-9.72	20230126	1257	53.70	20230726	0.26	N	031510	500	140 억		362952	N	N	0	N	00	N
85	20240108	090357	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1920	-19	5	-0.98	33537106	17363	24.86	1939	1939	1901	2520	1358	1939	1930.51	1.30	0	2011	1975	1956	1944	1925	1913	1951	1920	140	581	500	1390	1	1	28000000	538	-3.96	0.55	12	0.06	-485.00	3469.00	2140	20230126	-10.28	1257	20230726	52.74	1999	-3.95	20240104	1901	1.00	20240108	2140	-10.28	20230126	1257	52.74	20230726	0.26	N	031510	500	140 억		362952	N	N	0	N	00	N
86	20240105	160357	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1939	-19	5	-0.97	135633428	69831	136.67	1947	1963	1932	2545	1371	1958	1941.39	1.38	0	-21904	2029	1993	1963	1927	1897	2011	1945	140	587	500	1400	1	1	28000000	543	-4.00	0.56	12	0.25	-485.00	3469.00	2140	20230126	-9.39	1257	20230726	54.26	1999	-3.00	20240104	1905	1.78	20240102	2140	-9.39	20230126	1257	54.26	20230726	0.24	N	031510	500	140 억		385572	N	N	0	N	00	N
87	20240105	150357	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1933	-25	5	-1.28	112770468	58034	113.58	1947	1963	1932	2545	1371	1958	1942.11	1.38	0	-21269	2029	1993	1963	1927	1897	2011	1945	140	587	500	1400	1	1	28000000	541	-3.99	0.56	12	0.21	-485.00	3469.00	2140	20230126	-9.67	1257	20230726	53.78	1999	-3.30	20240104	1905	1.47	20240102	2140	-9.67	20230126	1257	53.78	20230726	0.24	N	031510	500	140 억		385572	N	N	0	N	00	N
88	20240105	140357	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1945	-13	5	-0.66	82895588	42583	83.34	1947	1963	1933	2545	1371	1958	1945.54	1.38	0	-16364	2029	1993	1963	1927	1897	2011	1945	140	587	500	1400	1	1	28000000	545	-4.01	0.56	12	0.15	-485.00	3469.00	2140	20230126	-9.11	1257	20230726	54.73	1999	-2.70	20240104	1905	2.10	20240102	2140	-9.11	20230126	1257	54.73	20230726	0.24	N	031510	500	140 억		385572	N	N	0	N	00	N
89	20240105	130357	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1946	-12	5	-0.61	65490891	33613	65.79	1947	1963	1938	2545	1371	1958	1947.12	1.38	0	-12775	2029	1993	1963	1927	1897	2011	1945	140	587	500	1400	1	1	28000000	545	-4.01	0.56	12	0.12	-485.00	3469.00	2140	20230126	-9.07	1257	20230726	54.81	1999	-2.65	20240104	1905	2.15	20240102	2140	-9.07	20230126	1257	54.81	20230726	0.24	N	031510	500	140 억		385572	N	N	0	N	00	N
90	20240105	120357	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1940	-18	5	-0.92	59178324	30359	59.42	1947	1963	1938	2545	1371	1958	1948.00	1.38	0	-10550	2029	1993	1963	1927	1897	2011	1945	140	587	500	1400	1	1	28000000	543	-4.00	0.56	12	0.11	-485.00	3469.00	2140	20230126	-9.35	1257	20230726	54.34	1999	-2.95	20240104	1905	1.84	20240102	2140	-9.35	20230126	1257	54.34	20230726	0.24	N	031510	500	140 억		385572	N	N	0	N	00	N
91	20240105	110356	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1943	-15	5	-0.77	52805983	27078	53.00	1947	1963	1940	2545	1371	1958	1948.82	1.38	0	-8311	2029	1993	1963	1927	1897	2011	1945	140	587	500	1400	1	1	28000000	544	-4.01	0.56	12	0.10	-485.00	3469.00	2140	20230126	-9.21	1257	20230726	54.57	1999	-2.80	20240104	1905	1.99	20240102	2140	-9.21	20230126	1257	54.57	20230726	0.24	N	031510	500	140 억		385572	N	N	0	N	00	N
92	20240105	100359	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1951	-7	5	-0.36	27753786	14214	27.82	1947	1963	1940	2545	1371	1958	1950.52	1.38	0	-4875	2029	1993	1963	1927	1897	2011	1945	140	587	500	1400	1	1	28000000	546	-4.02	0.56	12	0.05	-485.00	3469.00	2140	20230126	-8.83	1257	20230726	55.21	1999	-2.40	20240104	1905	2.41	20240102	2140	-8.83	20230126	1257	55.21	20230726	0.24	N	031510	500	140 억		385572	N	N	0	N	00	N
93	20240105	090356	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1947	-11	5	-0.56	9516323	4865	9.52	1947	1963	1947	2545	1371	1958	1948.36	1.38	0	-2	2029	1993	1963	1927	1897	2011	1945	140	587	500	1400	1	1	28000000	545	-4.01	0.56	12	0.02	-485.00	3469.00	2140	20230126	-9.02	1257	20230726	54.89	1999	-2.60	20240104	1905	2.20	20240102	2140	-9.02	20230126	1257	54.89	20230726	0.24	N	031510	500	140 억		385572	N	N	0	N	00	N
94	20240104	160355	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1958	13	2	0.67	99587106	51094	41.95	1935	1999	1933	2525	1362	1945	1949.17	1.42	0	-3998	2011	1977	1961	1927	1911	1970	1920	140	580	500	1400	1	1	28000000	548	-4.04	0.56	12	0.18	-485.00	3469.00	2140	20230126	-8.50	1257	20230726	55.77	1999	-2.05	20240104	1905	2.78	20240102	2140	-8.50	20230126	1257	55.77	20230726	0.22	N	031510	500	140 억		397190	N	N	0	N	00	N
95	20240104	150356	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1957	12	2	0.62	90188123	46291	38.01	1935	1999	1933	2525	1362	1945	1948.35	1.42	0	-3747	2011	1977	1961	1927	1911	1970	1920	140	580	500	1400	1	1	28000000	548	-4.04	0.56	12	0.17	-485.00	3469.00	2140	20230126	-8.55	1257	20230726	55.69	1999	-2.10	20240104	1905	2.73	20240102	2140	-8.55	20230126	1257	55.69	20230726	0.22	N	031510	500	140 억		397190	N	N	0	N	00	N
96	20240104	140357	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1958	13	2	0.67	85100334	43689	35.87	1935	1999	1933	2525	1362	1945	1947.93	1.42	0	-4511	2011	1977	1961	1927	1911	1970	1920	140	580	500	1400	1	1	28000000	548	-4.04	0.56	12	0.16	-485.00	3469.00	2140	20230126	-8.50	1257	20230726	55.77	1999	-2.05	20240104	1905	2.78	20240102	2140	-8.50	20230126	1257	55.77	20230726	0.22	N	031510	500	140 억		397190	N	N	0	N	00	N
97	20240104	130357	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1960	15	2	0.77	71503293	36730	30.16	1935	1999	1933	2525	1362	1945	1946.77	1.42	0	-4961	2011	1977	1961	1927	1911	1970	1920	140	580	500	1400	1	1	28000000	549	-4.04	0.57	12	0.13	-485.00	3469.00	2140	20230126	-8.41	1257	20230726	55.93	1999	-1.95	20240104	1905	2.89	20240102	2140	-8.41	20230126	1257	55.93	20230726	0.22	N	031510	500	140 억		397190	N	N	0	N	00	N
98	20240104	120355	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1949	4	2	0.21	60307457	30986	25.44	1935	1999	1933	2525	1362	1945	1946.32	1.42	0	-4583	2011	1977	1961	1927	1911	1970	1920	140	580	500	1400	1	1	28000000	546	-4.02	0.56	12	0.11	-485.00	3469.00	2140	20230126	-8.93	1257	20230726	55.05	1999	-2.50	20240104	1905	2.31	20240102	2140	-8.93	20230126	1257	55.05	20230726	0.22	N	031510	500	140 억		397190	N	N	0	N	00	N
99	20240104	110355	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1941	-4	5	-0.21	52839442	27143	22.29	1935	1999	1933	2525	1362	1945	1946.77	1.42	0	-5491	2011	1977	1961	1927	1911	1970	1920	140	580	500	1400	1	1	28000000	543	-4.00	0.56	12	0.10	-485.00	3469.00	2140	20230126	-9.30	1257	20230726	54.42	1999	-2.90	20240104	1905	1.89	20240102	2140	-9.30	20230126	1257	54.42	20230726	0.22	N	031510	500	140 억		397190	N	N	0	N	00	N
100	20240104	100355	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1944	-1	5	-0.05	38264104	19662	16.14	1935	1999	1933	2525	1362	1945	1946.15	1.42	0	-3960	2011	1977	1961	1927	1911	1970	1920	140	580	500	1400	1	1	28000000	544	-4.01	0.56	12	0.07	-485.00	3469.00	2140	20230126	-9.16	1257	20230726	54.65	1999	-2.75	20240104	1905	2.05	20240102	2140	-9.16	20230126	1257	54.65	20230726	0.22	N	031510	500	140 억		397190	N	N	0	N	00	N
101	20240104	090356	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1949	4	2	0.21	9228925	4761	3.91	1935	1950	1933	2525	1362	1945	1936.87	1.42	0	82	2011	1977	1961	1927	1911	1970	1920	140	580	500	1400	1	1	28000000	546	-4.02	0.56	12	0.02	-485.00	3469.00	2140	20230126	-8.93	1257	20230726	55.05	1995	-2.31	20240103	1905	2.31	20240102	2140	-8.93	20230126	1257	55.05	20230726	0.22	N	031510	500	140 억		397190	N	N	0	N	00	N
102	20240103	160354	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1945	-34	5	-1.72	240412587	121678	70.07	1979	1995	1945	2570	1386	1979	1975.80	1.57	0	-34756	2029	2003	1954	1928	1879	2017	1942	140	591	500	1420	1	1	28000000	545	-4.01	0.56	12	0.43	-485.00	3469.00	2140	20230126	-9.11	1257	20230726	54.73	1995	-2.51	20240103	1905	2.10	20240102	2140	-9.11	20230126	1257	54.73	20230726	0.23	N	031510	500	140 억		440024	N	N	0	N	00	N
103	20240103	150354	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1966	-13	5	-0.66	211899276	107103	61.68	1979	1995	1963	2570	1386	1979	1978.46	1.57	0	-31530	2029	2003	1954	1928	1879	2017	1942	140	591	500	1420	1	1	28000000	550	-4.05	0.57	12	0.38	-485.00	3469.00	2140	20230126	-8.13	1257	20230726	56.40	1995	-1.45	20240103	1905	3.20	20240102	2140	-8.13	20230126	1257	56.40	20230726	0.23	N	031510	500	140 억		440024	N	N	0	N	00	N
104	20240103	140352	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1974	-5	5	-0.25	187567718	94753	54.57	1979	1995	1963	2570	1386	1979	1979.55	1.57	0	-30232	2029	2003	1954	1928	1879	2017	1942	140	591	500	1420	1	1	28000000	553	-4.07	0.57	12	0.34	-485.00	3469.00	2140	20230126	-7.76	1257	20230726	57.04	1995	-1.05	20240103	1905	3.62	20240102	2140	-7.76	20230126	1257	57.04	20230726	0.23	N	031510	500	140 억		440024	N	N	0	N	00	N
105	20240103	130354	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1981	2	2	0.10	156249290	78895	45.44	1979	1995	1963	2570	1386	1979	1980.48	1.57	0	-29121	2029	2003	1954	1928	1879	2017	1942	140	591	500	1420	1	1	28000000	555	-4.08	0.57	12	0.28	-485.00	3469.00	2140	20230126	-7.43	1257	20230726	57.60	1995	-0.70	20240103	1905	3.99	20240102	2140	-7.43	20230126	1257	57.60	20230726	0.23	N	031510	500	140 억		440024	N	N	0	N	00	N
106	20240103	120357	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1968	-11	5	-0.56	145253734	73316	42.22	1979	1995	1966	2570	1386	1979	1981.22	1.57	0	-29827	2029	2003	1954	1928	1879	2017	1942	140	591	500	1420	1	1	28000000	551	-4.06	0.57	12	0.26	-485.00	3469.00	2140	20230126	-8.04	1257	20230726	56.56	1995	-1.35	20240103	1905	3.31	20240102	2140	-8.04	20230126	1257	56.56	20230726	0.23	N	031510	500	140 억		440024	N	N	0	N	00	N
107	20240103	110353	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1974	-5	5	-0.25	134941117	68090	39.21	1979	1995	1966	2570	1386	1979	1981.83	1.57	0	-28967	2029	2003	1954	1928	1879	2017	1942	140	591	500	1420	1	1	28000000	553	-4.07	0.57	12	0.24	-485.00	3469.00	2140	20230126	-7.76	1257	20230726	57.04	1995	-1.05	20240103	1905	3.62	20240102	2140	-7.76	20230126	1257	57.04	20230726	0.23	N	031510	500	140 억		440024	N	N	0	N	00	N
108	20240103	100353	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1976	-3	5	-0.15	122914437	61994	35.70	1979	1995	1970	2570	1386	1979	1982.73	1.57	0	-29818	2029	2003	1954	1928	1879	2017	1942	140	591	500	1420	1	1	28000000	553	-4.07	0.57	12	0.22	-485.00	3469.00	2140	20230126	-7.66	1257	20230726	57.20	1995	-0.95	20240103	1905	3.73	20240102	2140	-7.66	20230126	1257	57.20	20230726	0.23	N	031510	500	140 억		440024	N	N	0	N	00	N
109	20240103	090353	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1974	-5	5	-0.25	11801508	5965	3.44	1979	1980	1970	2570	1386	1979	1978.39	1.57	0	-455	2029	2003	1954	1928	1879	2017	1942	140	591	500	1420	1	1	28000000	553	-4.07	0.57	12	0.02	-485.00	3469.00	2140	20230126	-7.76	1257	20230726	57.04	1980	0.00	20240102	1905	3.62	20240102	2140	-7.76	20230126	1257	57.04	20230726	0.23	N	031510	500	140 억		440024	N	N	0	N	00	N
110	20240102	160354	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1979	47	2	2.43	337063947	172593	173.10	1932	1980	1905	2510	1353	1932	1952.92	1.47	9219	35238	1986	1958	1909	1881	1832	1973	1896	140	578	500	1390	1	1	28000000	554	-4.08	0.57	12	0.62	-485.00	3469.00	2140	20230126	-7.52	1257	20230726	57.44	1980	-0.05	20240102	1905	3.88	20240102	2140	-7.52	20230126	1257	57.44	20230726	0.22	N	031510	500	140 억		412490	N	N	0	N	00	N
111	20240102	150353	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1971	39	2	2.02	317810957	162849	163.33	1932	1980	1905	2510	1353	1932	1951.57	1.47	9219	35312	1986	1958	1909	1881	1832	1973	1896	140	578	500	1390	1	1	28000000	552	-4.06	0.57	12	0.58	-485.00	3469.00	2140	20230126	-7.90	1257	20230726	56.80	1980	-0.45	20240102	1905	3.46	20240102	2140	-7.90	20230126	1257	56.80	20230726	0.22	N	031510	500	140 억		412490	N	N	0	N	00	N
112	20240102	140354	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1965	33	2	1.71	289939980	148698	149.13	1932	1980	1905	2510	1353	1932	1949.86	1.47	9219	38138	1986	1958	1909	1881	1832	1973	1896	140	578	500	1390	1	1	28000000	550	-4.05	0.57	12	0.53	-485.00	3469.00	2140	20230126	-8.18	1257	20230726	56.32	1980	-0.76	20240102	1905	3.15	20240102	2140	-8.18	20230126	1257	56.32	20230726	0.22	N	031510	500	140 억		412490	N	N	0	N	00	N
113	20240102	130351	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1973	41	2	2.12	274974934	141098	141.51	1932	1980	1905	2510	1353	1932	1948.82	1.47	9219	38253	1986	1958	1909	1881	1832	1973	1896	140	578	500	1390	1	1	28000000	552	-4.07	0.57	12	0.50	-485.00	3469.00	2140	20230126	-7.80	1257	20230726	56.96	1980	-0.35	20240102	1905	3.57	20240102	2140	-7.80	20230126	1257	56.96	20230726	0.22	N	031510	500	140 억		412490	N	N	0	N	00	N
114	20240102	120352	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1958	26	2	1.35	226872957	116688	117.03	1932	1970	1905	2510	1353	1932	1944.27	1.47	9219	36973	1986	1958	1909	1881	1832	1973	1896	140	578	500	1390	1	1	28000000	548	-4.04	0.56	12	0.42	-485.00	3469.00	2140	20230126	-8.50	1257	20230726	55.77	1970	-0.61	20240102	1905	2.78	20240102	2140	-8.50	20230126	1257	55.77	20230726	0.22	N	031510	500	140 억		412490	N	N	0	N	00	N
115	20240102	110351	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1929	-3	5	-0.16	168185493	86628	86.88	1932	1964	1905	2510	1353	1932	1941.47	1.47	9219	25196	1986	1958	1909	1881	1832	1973	1896	140	578	500	1390	1	1	28000000	540	-3.98	0.56	12	0.31	-485.00	3469.00	2140	20230126	-9.86	1257	20230726	53.46	1964	-1.78	20240102	1905	1.26	20240102	2140	-9.86	20230126	1257	53.46	20230726	0.22	N	031510	500	140 억		412490	N	N	0	N	00	N
116	20240102	100347	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1943	11	2	0.57	65053760	33671	33.77	1932	1944	1931	2510	1353	1932	1932.04	1.47	9219	13475	1986	1958	1909	1881	1832	1973	1896	140	578	500	1390	1	1	28000000	544	-4.01	0.56	12	0.12	-485.00	3469.00	2140	20230126	-9.21	1257	20230726	54.57	1944	-0.05	20240102	1931	0.62	20240102	2140	-9.21	20230126	1257	54.57	20230726	0.22	N	031510	500	140 억		412490	N	N	0	N	00	N
117	20240102	090344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1932	0	3	0.00	0	0	0.00	0	0	0	2510	1353	1932	0.00	1.47	9219	0	1986	1958	1909	1881	1832	1973	1896	140	578	500	1390	1	1	28000000	541	-3.98	0.56	12	0.00	-485.00	3469.00	2140	20230126	-9.72	1257	20230726	53.70	0	0.00	0	0	0.00	0	2140	-9.72	20230126	1257	53.70	20230726	0.22	N	031510	500	140 억		412490	N	N	0	N	00	N