KissMeData/092460/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	120728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6100	50	2	0.83	19465180	3219	24.75	6050	6100	6020	7860	4240	6050	6046.96	0.42	0	-308	6203	6126	6063	5986	5923	6165	6025	88	1810	500	4110	10	1	17109680	1044	13.12	1.08	12	0.02	465.00	5672.00	7700	20230525	-20.78	5140	20230314	18.68	6610	-7.72	20240102	5810	4.99	20240117	7700	-20.78	20230525	5140	18.68	20230314	1.80	N	092460	500	88 억		71822	N	N	0	N	00	N
3	20240123	110726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6070	20	2	0.33	18631240	3082	23.69	6050	6080	6020	7860	4240	6050	6045.18	0.42	0	-290	6203	6126	6063	5986	5923	6165	6025	88	1810	500	4110	10	1	17109680	1039	13.05	1.07	12	0.02	465.00	5672.00	7700	20230525	-21.17	5140	20230314	18.09	6610	-8.17	20240102	5810	4.48	20240117	7700	-21.17	20230525	5140	18.09	20230314	1.80	N	092460	500	88 억		71822	N	N	0	N	00	N
4	20240123	100726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6080	30	2	0.50	5559960	919	7.07	6050	6080	6030	7860	4240	6050	6050.01	0.42	0	-161	6203	6126	6063	5986	5923	6165	6025	88	1810	500	4110	10	1	17109680	1040	13.08	1.07	12	0.01	465.00	5672.00	7700	20230525	-21.04	5140	20230314	18.29	6610	-8.02	20240102	5810	4.65	20240117	7700	-21.04	20230525	5140	18.29	20230314	1.80	N	092460	500	88 억		71822	N	N	0	N	00	N
5	20240123	090726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6050	0	3	0.00	2347420	388	2.98	6050	6060	6050	7860	4240	6050	6050.05	0.42	0	0	6203	6126	6063	5986	5923	6165	6025	88	1810	500	4110	10	1	17109680	1035	13.01	1.07	12	0.00	465.00	5672.00	7700	20230525	-21.43	5140	20230314	17.70	6610	-8.47	20240102	5810	4.13	20240117	7700	-21.43	20230525	5140	17.70	20230314	1.80	N	092460	500	88 억		71822	N	N	0	N	00	N
6	20240119	160721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6000	50	2	0.84	51437540	8621	51.92	5960	6030	5910	7730	4170	5950	5966.54	0.45	0	-2393	6043	5996	5913	5866	5783	6020	5890	88	1780	500	4040	10	1	17109680	1027	12.90	1.06	12	0.05	465.00	5672.00	7700	20230525	-22.08	5140	20230314	16.73	6610	-9.23	20240102	5810	3.27	20240117	7700	-22.08	20230525	5140	16.73	20230314	1.80	N	092460	500	88 억		76196	N	N	0	N	00	N
7	20240119	150723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6000	50	2	0.84	48817640	8184	49.29	5960	6030	5910	7730	4170	5950	5965.01	0.45	0	-2285	6043	5996	5913	5866	5783	6020	5890	88	1780	500	4040	10	1	17109680	1027	12.90	1.06	12	0.05	465.00	5672.00	7700	20230525	-22.08	5140	20230314	16.73	6610	-9.23	20240102	5810	3.27	20240117	7700	-22.08	20230525	5140	16.73	20230314	1.80	N	092460	500	88 억		76196	N	N	0	N	00	N
8	20240119	140721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6000	50	2	0.84	45497660	7628	45.94	5960	6030	5910	7730	4170	5950	5964.56	0.45	0	-1912	6043	5996	5913	5866	5783	6020	5890	88	1780	500	4040	10	1	17109680	1027	12.90	1.06	12	0.04	465.00	5672.00	7700	20230525	-22.08	5140	20230314	16.73	6610	-9.23	20240102	5810	3.27	20240117	7700	-22.08	20230525	5140	16.73	20230314	1.80	N	092460	500	88 억		76196	N	N	0	N	00	N
9	20240119	130722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6010	60	2	1.01	31551510	5309	31.97	5960	6010	5910	7730	4170	5950	5943.02	0.45	0	-857	6043	5996	5913	5866	5783	6020	5890	88	1780	500	4040	10	1	17109680	1028	12.92	1.06	12	0.03	465.00	5672.00	7700	20230525	-21.95	5140	20230314	16.93	6610	-9.08	20240102	5810	3.44	20240117	7700	-21.95	20230525	5140	16.93	20230314	1.80	N	092460	500	88 억		76196	N	N	0	N	00	N
10	20240119	120725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5960	10	2	0.17	26228630	4417	26.60	5960	6010	5910	7730	4170	5950	5938.11	0.45	0	-370	6043	5996	5913	5866	5783	6020	5890	88	1780	500	4040	10	1	17109680	1020	12.82	1.05	12	0.03	465.00	5672.00	7700	20230525	-22.60	5140	20230314	15.95	6610	-9.83	20240102	5810	2.58	20240117	7700	-22.60	20230525	5140	15.95	20230314	1.80	N	092460	500	88 억		76196	N	N	0	N	00	N
11	20240119	110724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5960	10	2	0.17	14853020	2499	15.05	5960	6010	5910	7730	4170	5950	5943.59	0.45	0	-145	6043	5996	5913	5866	5783	6020	5890	88	1780	500	4040	10	1	17109680	1020	12.82	1.05	12	0.01	465.00	5672.00	7700	20230525	-22.60	5140	20230314	15.95	6610	-9.83	20240102	5810	2.58	20240117	7700	-22.60	20230525	5140	15.95	20230314	1.80	N	092460	500	88 억		76196	N	N	0	N	00	N
12	20240119	100728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5970	20	2	0.34	8524130	1434	8.64	5960	6010	5910	7730	4170	5950	5944.30	0.45	0	-136	6043	5996	5913	5866	5783	6020	5890	88	1780	500	4040	10	1	17109680	1021	12.84	1.05	12	0.01	465.00	5672.00	7700	20230525	-22.47	5140	20230314	16.15	6610	-9.68	20240102	5810	2.75	20240117	7700	-22.47	20230525	5140	16.15	20230314	1.80	N	092460	500	88 억		76196	N	N	0	N	00	N
13	20240119	090721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5990	40	2	0.67	1791610	301	1.81	5960	5990	5910	7730	4170	5950	5952.19	0.45	0	1	6043	5996	5913	5866	5783	6020	5890	88	1780	500	4040	10	1	17109680	1025	12.88	1.06	12	0.00	465.00	5672.00	7700	20230525	-22.21	5140	20230314	16.54	6610	-9.38	20240102	5810	3.10	20240117	7700	-22.21	20230525	5140	16.54	20230314	1.80	N	092460	500	88 억		76196	N	N	0	N	00	N
14	20240118	160720	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5950	60	2	1.02	97849250	16605	89.71	5900	5960	5830	7650	4130	5890	5892.76	0.43	0	2004	6076	5982	5896	5802	5716	5940	5760	88	1760	500	4000	10	1	17109680	1018	12.80	1.05	12	0.10	465.00	5672.00	7700	20230525	-22.73	5140	20230314	15.76	6610	-9.98	20240102	5810	2.41	20240117	7700	-22.73	20230525	5140	15.76	20230314	1.81	N	092460	500	88 억		74192	N	N	0	N	00	N
15	20240118	150721	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5900	10	2	0.17	90511160	15365	83.01	5900	5960	5830	7650	4130	5890	5890.74	0.43	0	2116	6076	5982	5896	5802	5716	5940	5760	88	1760	500	4000	10	1	17109680	1009	12.69	1.04	12	0.09	465.00	5672.00	7700	20230525	-23.38	5140	20230314	14.79	6610	-10.74	20240102	5810	1.55	20240117	7700	-23.38	20230525	5140	14.79	20230314	1.81	N	092460	500	88 억		74192	N	N	0	N	00	N
16	20240118	140721	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5890	0	3	0.00	85931090	14587	78.81	5900	5960	5830	7650	4130	5890	5890.94	0.43	0	2172	6076	5982	5896	5802	5716	5940	5760	88	1760	500	4000	10	1	17109680	1008	12.67	1.04	12	0.09	465.00	5672.00	7700	20230525	-23.51	5140	20230314	14.59	6610	-10.89	20240102	5810	1.38	20240117	7700	-23.51	20230525	5140	14.59	20230314	1.81	N	092460	500	88 억		74192	N	N	0	N	00	N
17	20240118	130720	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5940	50	2	0.85	59320640	10052	54.31	5900	5960	5850	7650	4130	5890	5901.38	0.43	0	1955	6076	5982	5896	5802	5716	5940	5760	88	1760	500	4000	10	1	17109680	1016	12.77	1.05	12	0.06	465.00	5672.00	7700	20230525	-22.86	5140	20230314	15.56	6610	-10.14	20240102	5810	2.24	20240117	7700	-22.86	20230525	5140	15.56	20230314	1.81	N	092460	500	88 억		74192	N	N	0	N	00	N
18	20240118	120722	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5930	40	2	0.68	58862910	9975	53.89	5900	5960	5850	7650	4130	5890	5901.04	0.43	0	1986	6076	5982	5896	5802	5716	5940	5760	88	1760	500	4000	10	1	17109680	1015	12.75	1.05	12	0.06	465.00	5672.00	7700	20230525	-22.99	5140	20230314	15.37	6610	-10.29	20240102	5810	2.07	20240117	7700	-22.99	20230525	5140	15.37	20230314	1.81	N	092460	500	88 억		74192	N	N	0	N	00	N
19	20240118	110723	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5960	70	2	1.19	44941810	7617	41.15	5900	5960	5850	7650	4130	5890	5900.20	0.43	0	1791	6076	5982	5896	5802	5716	5940	5760	88	1760	500	4000	10	1	17109680	1020	12.82	1.05	12	0.04	465.00	5672.00	7700	20230525	-22.60	5140	20230314	15.95	6610	-9.83	20240102	5810	2.58	20240117	7700	-22.60	20230525	5140	15.95	20230314	1.81	N	092460	500	88 억		74192	N	N	0	N	00	N
20	20240118	100719	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5890	0	3	0.00	11405490	1938	10.47	5900	5920	5850	7650	4130	5890	5885.19	0.43	0	446	6076	5982	5896	5802	5716	5940	5760	88	1760	500	4000	10	1	17109680	1008	12.67	1.04	12	0.01	465.00	5672.00	7700	20230525	-23.51	5140	20230314	14.59	6610	-10.89	20240102	5810	1.38	20240117	7700	-23.51	20230525	5140	14.59	20230314	1.81	N	092460	500	88 억		74192	N	N	0	N	00	N
21	20240118	090719	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5920	30	2	0.51	2711860	459	2.48	5900	5920	5890	7650	4130	5890	5908.19	0.43	0	15	6076	5982	5896	5802	5716	5940	5760	88	1760	500	4000	10	1	17109680	1013	12.73	1.04	12	0.00	465.00	5672.00	7700	20230525	-23.12	5140	20230314	15.18	6610	-10.44	20240102	5810	1.89	20240117	7700	-23.12	20230525	5140	15.18	20230314	1.81	N	092460	500	88 억		74192	N	N	0	N	00	N
22	20240117	160718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5890	-100	5	-1.67	108855760	18509	167.20	5970	5990	5810	7780	4200	5990	5881.23	0.44	0	-1786	6116	6052	6016	5952	5916	6035	5935	88	1790	500	4070	10	1	17109680	1008	12.67	1.04	12	0.11	465.00	5672.00	7700	20230525	-23.51	5140	20230314	14.59	6610	-10.89	20240102	5810	1.38	20240117	7700	-23.51	20230525	5140	14.59	20230314	1.82	N	092460	500	88 억		75979	N	N	0	N	00	N
23	20240117	150721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5890	-100	5	-1.67	99707740	16952	153.13	5970	5990	5810	7780	4200	5990	5881.77	0.44	0	-1786	6116	6052	6016	5952	5916	6035	5935	88	1790	500	4070	10	1	17109680	1008	12.67	1.04	12	0.10	465.00	5672.00	7700	20230525	-23.51	5140	20230314	14.59	6610	-10.89	20240102	5810	1.38	20240117	7700	-23.51	20230525	5140	14.59	20230314	1.82	N	092460	500	88 억		75979	N	N	0	N	00	N
24	20240117	140719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5820	-170	5	-2.84	92712980	15761	142.38	5970	5990	5810	7780	4200	5990	5882.43	0.44	0	-1102	6116	6052	6016	5952	5916	6035	5935	88	1790	500	4070	10	1	17109680	996	12.52	1.03	12	0.09	465.00	5672.00	7700	20230525	-24.42	5140	20230314	13.23	6610	-11.95	20240102	5810	0.17	20240117	7700	-24.42	20230525	5140	13.23	20230314	1.82	N	092460	500	88 억		75979	N	N	0	N	00	N
25	20240117	130719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5950	-40	5	-0.67	66981640	11360	102.62	5970	5990	5850	7780	4200	5990	5896.27	0.44	0	-526	6116	6052	6016	5952	5916	6035	5935	88	1790	500	4070	10	1	17109680	1018	12.80	1.05	12	0.07	465.00	5672.00	7700	20230525	-22.73	5140	20230314	15.76	6610	-9.98	20240102	5850	1.71	20240117	7700	-22.73	20230525	5140	15.76	20230314	1.82	N	092460	500	88 억		75979	N	N	0	N	00	N
26	20240117	120720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5890	-100	5	-1.67	48742790	8259	74.61	5970	5990	5870	7780	4200	5990	5901.78	0.44	0	-6	6116	6052	6016	5952	5916	6035	5935	88	1790	500	4070	10	1	17109680	1008	12.67	1.04	12	0.05	465.00	5672.00	7700	20230525	-23.51	5140	20230314	14.59	6610	-10.89	20240102	5870	0.34	20240117	7700	-23.51	20230525	5140	14.59	20230314	1.82	N	092460	500	88 억		75979	N	N	0	N	00	N
27	20240117	110721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5970	-20	5	-0.33	40400370	6842	61.81	5970	5990	5870	7780	4200	5990	5904.76	0.44	0	663	6116	6052	6016	5952	5916	6035	5935	88	1790	500	4070	10	1	17109680	1021	12.84	1.05	12	0.04	465.00	5672.00	7700	20230525	-22.47	5140	20230314	16.15	6610	-9.68	20240102	5870	1.70	20240117	7700	-22.47	20230525	5140	16.15	20230314	1.82	N	092460	500	88 억		75979	N	N	0	N	00	N
28	20240117	100717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5940	-50	5	-0.83	34407690	5829	52.66	5970	5990	5870	7780	4200	5990	5902.85	0.44	0	567	6116	6052	6016	5952	5916	6035	5935	88	1790	500	4070	10	1	17109680	1016	12.77	1.05	12	0.03	465.00	5672.00	7700	20230525	-22.86	5140	20230314	15.56	6610	-10.14	20240102	5870	1.19	20240117	7700	-22.86	20230525	5140	15.56	20230314	1.82	N	092460	500	88 억		75979	N	N	0	N	00	N
29	20240117	090721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5990	0	3	0.00	436050	73	0.66	5970	5990	5960	7780	4200	5990	5973.29	0.44	0	-42	6116	6052	6016	5952	5916	6035	5935	88	1790	500	4070	10	1	17109680	1025	12.88	1.06	12	0.00	465.00	5672.00	7700	20230525	-22.21	5140	20230314	16.54	6610	-9.38	20240102	5960	0.50	20240117	7700	-22.21	20230525	5140	16.54	20230314	1.82	N	092460	500	88 억		75979	N	N	0	N	00	N
30	20240116	160718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5990	-50	5	-0.83	66558340	11070	91.95	6010	6080	5980	7850	4230	6040	6012.77	0.45	0	-791	6226	6132	6066	5972	5906	6180	6020	88	1810	500	4100	10	1	17109680	1025	12.88	1.06	12	0.06	465.00	5672.00	7700	20230525	-22.21	5140	20230314	16.54	6610	-9.38	20240102	5980	0.17	20240116	7700	-22.21	20230525	5140	16.54	20230314	1.83	N	092460	500	88 억		76770	N	N	0	N	00	N
31	20240116	150716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6020	-20	5	-0.33	60831930	10114	84.01	6010	6080	5980	7850	4230	6040	6014.63	0.45	0	-499	6226	6132	6066	5972	5906	6180	6020	88	1810	500	4100	10	1	17109680	1030	12.95	1.06	12	0.06	465.00	5672.00	7700	20230525	-21.82	5140	20230314	17.12	6610	-8.93	20240102	5980	0.67	20240116	7700	-21.82	20230525	5140	17.12	20230314	1.83	N	092460	500	88 억		76770	N	N	0	N	00	N
32	20240116	140718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6030	-10	5	-0.17	54766670	9102	75.60	6010	6080	5990	7850	4230	6040	6016.99	0.45	0	-530	6226	6132	6066	5972	5906	6180	6020	88	1810	500	4100	10	1	17109680	1032	12.97	1.06	12	0.05	465.00	5672.00	7700	20230525	-21.69	5140	20230314	17.32	6610	-8.77	20240102	5990	0.67	20240116	7700	-21.69	20230525	5140	17.32	20230314	1.83	N	092460	500	88 억		76770	N	N	0	N	00	N
33	20240116	130719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6040	0	3	0.00	44749830	7431	61.72	6010	6080	5990	7850	4230	6040	6022.05	0.45	0	-815	6226	6132	6066	5972	5906	6180	6020	88	1810	500	4100	10	1	17109680	1033	12.99	1.06	12	0.04	465.00	5672.00	7700	20230525	-21.56	5140	20230314	17.51	6610	-8.62	20240102	5990	0.83	20240116	7700	-21.56	20230525	5140	17.51	20230314	1.83	N	092460	500	88 억		76770	N	N	0	N	00	N
34	20240116	120718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6030	-10	5	-0.17	42145870	7000	58.14	6010	6080	5990	7850	4230	6040	6020.84	0.45	0	-815	6226	6132	6066	5972	5906	6180	6020	88	1810	500	4100	10	1	17109680	1032	12.97	1.06	12	0.04	465.00	5672.00	7700	20230525	-21.69	5140	20230314	17.32	6610	-8.77	20240102	5990	0.67	20240116	7700	-21.69	20230525	5140	17.32	20230314	1.83	N	092460	500	88 억		76770	N	N	0	N	00	N
35	20240116	110715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6060	20	2	0.33	41173920	6839	56.81	6010	6080	5990	7850	4230	6040	6020.46	0.45	0	-768	6226	6132	6066	5972	5906	6180	6020	88	1810	500	4100	10	1	17109680	1037	13.03	1.07	12	0.04	465.00	5672.00	7700	20230525	-21.30	5140	20230314	17.90	6610	-8.32	20240102	5990	1.17	20240116	7700	-21.30	20230525	5140	17.90	20230314	1.83	N	092460	500	88 억		76770	N	N	0	N	00	N
36	20240116	100717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6010	-30	5	-0.50	32898930	5468	45.42	6010	6080	5990	7850	4230	6040	6016.63	0.45	0	-444	6226	6132	6066	5972	5906	6180	6020	88	1810	500	4100	10	1	17109680	1028	12.92	1.06	12	0.03	465.00	5672.00	7700	20230525	-21.95	5140	20230314	16.93	6610	-9.08	20240102	5990	0.33	20240116	7700	-21.95	20230525	5140	16.93	20230314	1.83	N	092460	500	88 억		76770	N	N	0	N	00	N
37	20240116	090715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6070	30	2	0.50	13604120	2261	18.78	6010	6070	6010	7850	4230	6040	6016.86	0.45	0	142	6226	6132	6066	5972	5906	6180	6020	88	1810	500	4100	10	1	17109680	1039	13.05	1.07	12	0.01	465.00	5672.00	7700	20230525	-21.17	5140	20230314	18.09	6610	-8.17	20240102	6000	1.17	20240115	7700	-21.17	20230525	5140	18.09	20230314	1.83	N	092460	500	88 억		76770	N	N	0	N	00	N
38	20240115	160715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6040	-20	5	-0.33	72896550	12039	89.75	6000	6160	6000	7870	4250	6060	6055.08	0.44	0	2044	6360	6210	6130	5980	5900	6170	5940	88	1810	500	4120	10	1	17109680	1033	12.99	1.06	12	0.07	465.00	5672.00	7700	20230525	-21.56	5140	20230314	17.51	6610	-8.62	20240102	6000	0.67	20240115	7700	-21.56	20230525	5140	17.51	20230314	1.83	N	092460	500	88 억		74726	N	N	0	N	00	N
39	20240115	150716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6060	0	3	0.00	69861550	11537	86.01	6000	6160	6000	7870	4250	6060	6055.43	0.44	0	1979	6360	6210	6130	5980	5900	6170	5940	88	1810	500	4120	10	1	17109680	1037	13.03	1.07	12	0.07	465.00	5672.00	7700	20230525	-21.30	5140	20230314	17.90	6610	-8.32	20240102	6000	1.00	20240115	7700	-21.30	20230525	5140	17.90	20230314	1.83	N	092460	500	88 억		74726	N	N	0	N	00	N
40	20240115	140716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6050	-10	5	-0.17	61568550	10163	75.76	6000	6160	6000	7870	4250	6060	6058.11	0.44	0	1477	6360	6210	6130	5980	5900	6170	5940	88	1810	500	4120	10	1	17109680	1035	13.01	1.07	12	0.06	465.00	5672.00	7700	20230525	-21.43	5140	20230314	17.70	6610	-8.47	20240102	6000	0.83	20240115	7700	-21.43	20230525	5140	17.70	20230314	1.83	N	092460	500	88 억		74726	N	N	0	N	00	N
41	20240115	130714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6070	10	2	0.17	60251420	9945	74.14	6000	6160	6000	7870	4250	6060	6058.46	0.44	0	1595	6360	6210	6130	5980	5900	6170	5940	88	1810	500	4120	10	1	17109680	1039	13.05	1.07	12	0.06	465.00	5672.00	7700	20230525	-21.17	5140	20230314	18.09	6610	-8.17	20240102	6000	1.17	20240115	7700	-21.17	20230525	5140	18.09	20230314	1.83	N	092460	500	88 억		74726	N	N	0	N	00	N
42	20240115	120715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6090	30	2	0.50	57490610	9491	70.75	6000	6160	6000	7870	4250	6060	6057.38	0.44	0	1682	6360	6210	6130	5980	5900	6170	5940	88	1810	500	4120	10	1	17109680	1042	13.10	1.07	12	0.06	465.00	5672.00	7700	20230525	-20.91	5140	20230314	18.48	6610	-7.87	20240102	6000	1.50	20240115	7700	-20.91	20230525	5140	18.48	20230314	1.83	N	092460	500	88 억		74726	N	N	0	N	00	N
43	20240115	110714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6020	-40	5	-0.66	38463120	6348	47.32	6000	6160	6000	7870	4250	6060	6059.09	0.44	0	1506	6360	6210	6130	5980	5900	6170	5940	88	1810	500	4120	10	1	17109680	1030	12.95	1.06	12	0.04	465.00	5672.00	7700	20230525	-21.82	5140	20230314	17.12	6610	-8.93	20240102	6000	0.33	20240115	7700	-21.82	20230525	5140	17.12	20230314	1.83	N	092460	500	88 억		74726	N	N	0	N	00	N
44	20240115	100712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6100	40	2	0.66	12753500	2105	15.69	6000	6100	6000	7870	4250	6060	6058.67	0.44	0	757	6360	6210	6130	5980	5900	6170	5940	88	1810	500	4120	10	1	17109680	1044	13.12	1.08	12	0.01	465.00	5672.00	7700	20230525	-20.78	5140	20230314	18.68	6610	-7.72	20240102	6000	1.67	20240115	7700	-20.78	20230525	5140	18.68	20230314	1.83	N	092460	500	88 억		74726	N	N	0	N	00	N
45	20240115	090715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6060	0	3	0.00	390490	65	0.48	6000	6070	6000	7870	4250	6060	6007.54	0.44	0	-7	6360	6210	6130	5980	5900	6170	5940	88	1810	500	4120	10	1	17109680	1037	13.03	1.07	12	0.00	465.00	5672.00	7700	20230525	-21.30	5140	20230314	17.90	6610	-8.32	20240102	6000	1.00	20240115	7700	-21.30	20230525	5140	17.90	20230314	1.83	N	092460	500	88 억		74726	N	N	0	N	00	N
46	20240112	160710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6060	-100	5	-1.62	79546600	13015	65.73	6170	6280	6050	8000	4320	6160	6112.31	0.46	0	-4737	6266	6212	6156	6102	6046	6185	6075	88	1840	500	4180	10	1	17109680	1037	13.03	1.07	12	0.08	465.00	5672.00	7700	20230525	-21.30	5140	20230314	17.90	6610	-8.32	20240102	6050	0.17	20240112	7700	-21.30	20230525	5140	17.90	20230314	1.83	N	092460	500	88 억		79463	N	N	0	N	00	N
47	20240112	150713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6110	-50	5	-0.81	72604970	11869	59.94	6170	6280	6050	8000	4320	6160	6117.19	0.46	0	-3908	6266	6212	6156	6102	6046	6185	6075	88	1840	500	4180	10	1	17109680	1045	13.14	1.08	12	0.07	465.00	5672.00	7700	20230525	-20.65	5140	20230314	18.87	6610	-7.56	20240102	6050	0.99	20240112	7700	-20.65	20230525	5140	18.87	20230314	1.83	N	092460	500	88 억		79463	N	N	0	N	00	N
48	20240112	140712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6120	-40	5	-0.65	67415650	11017	55.64	6170	6280	6070	8000	4320	6160	6119.24	0.46	0	-3498	6266	6212	6156	6102	6046	6185	6075	88	1840	500	4180	10	1	17109680	1047	13.16	1.08	12	0.06	465.00	5672.00	7700	20230525	-20.52	5140	20230314	19.07	6610	-7.41	20240102	6070	0.82	20240112	7700	-20.52	20230525	5140	19.07	20230314	1.83	N	092460	500	88 억		79463	N	N	0	N	00	N
49	20240112	130709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6120	-40	5	-0.65	48519330	7912	39.96	6170	6280	6070	8000	4320	6160	6132.37	0.46	0	-1551	6266	6212	6156	6102	6046	6185	6075	88	1840	500	4180	10	1	17109680	1047	13.16	1.08	12	0.05	465.00	5672.00	7700	20230525	-20.52	5140	20230314	19.07	6610	-7.41	20240102	6070	0.82	20240112	7700	-20.52	20230525	5140	19.07	20230314	1.83	N	092460	500	88 억		79463	N	N	0	N	00	N
50	20240112	120713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6120	-40	5	-0.65	43738400	7128	36.00	6170	6280	6070	8000	4320	6160	6136.14	0.46	0	-1297	6266	6212	6156	6102	6046	6185	6075	88	1840	500	4180	10	1	17109680	1047	13.16	1.08	12	0.04	465.00	5672.00	7700	20230525	-20.52	5140	20230314	19.07	6610	-7.41	20240102	6070	0.82	20240112	7700	-20.52	20230525	5140	19.07	20230314	1.83	N	092460	500	88 억		79463	N	N	0	N	00	N
51	20240112	110709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6130	-30	5	-0.49	19943010	3225	16.29	6170	6280	6110	8000	4320	6160	6183.88	0.46	0	-1061	6266	6212	6156	6102	6046	6185	6075	88	1840	500	4180	10	1	17109680	1049	13.18	1.08	12	0.02	465.00	5672.00	7700	20230525	-20.39	5140	20230314	19.26	6610	-7.26	20240102	6100	0.49	20240111	7700	-20.39	20230525	5140	19.26	20230314	1.83	N	092460	500	88 억		79463	N	N	0	N	00	N
52	20240112	100710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6150	-10	5	-0.16	15380770	2479	12.52	6170	6280	6120	8000	4320	6160	6204.43	0.46	0	-585	6266	6212	6156	6102	6046	6185	6075	88	1840	500	4180	10	1	17109680	1052	13.23	1.08	12	0.01	465.00	5672.00	7700	20230525	-20.13	5140	20230314	19.65	6610	-6.96	20240102	6100	0.82	20240111	7700	-20.13	20230525	5140	19.65	20230314	1.83	N	092460	500	88 억		79463	N	N	0	N	00	N
53	20240112	090710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6280	120	2	1.95	1887270	304	1.54	6170	6280	6160	8000	4320	6160	6208.12	0.46	0	-3	6266	6212	6156	6102	6046	6185	6075	88	1840	500	4180	10	1	17109680	1074	13.51	1.11	12	0.00	465.00	5672.00	7700	20230525	-18.44	5140	20230314	22.18	6610	-4.99	20240102	6100	2.95	20240111	7700	-18.44	20230525	5140	22.18	20230314	1.83	N	092460	500	88 억		79463	N	N	0	N	00	N
54	20240111	160706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6160	-20	5	-0.32	121736760	19802	154.63	6190	6210	6100	8030	4330	6180	6147.70	0.41	0	8977	6420	6300	6210	6090	6000	6255	6045	88	1850	500	4200	10	1	17109680	1054	13.25	1.09	12	0.12	465.00	5672.00	7700	20230525	-20.00	5140	20230314	19.84	6610	-6.81	20240102	6100	0.98	20240111	7700	-20.00	20230525	5140	19.84	20230314	1.83	N	092460	500	88 억		70486	N	N	0	N	00	N
55	20240111	150711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6170	-10	5	-0.16	120399810	19585	152.94	6190	6210	6100	8030	4330	6180	6147.55	0.41	0	8970	6420	6300	6210	6090	6000	6255	6045	88	1850	500	4200	10	1	17109680	1056	13.27	1.09	12	0.11	465.00	5672.00	7700	20230525	-19.87	5140	20230314	20.04	6610	-6.66	20240102	6100	1.15	20240111	7700	-19.87	20230525	5140	20.04	20230314	1.83	N	092460	500	88 억		70486	N	N	0	N	00	N
56	20240111	140708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6180	0	3	0.00	101859020	16565	129.35	6190	6210	6100	8030	4330	6180	6149.05	0.41	0	7066	6420	6300	6210	6090	6000	6255	6045	88	1850	500	4200	10	1	17109680	1057	13.29	1.09	12	0.10	465.00	5672.00	7700	20230525	-19.74	5140	20230314	20.23	6610	-6.51	20240102	6100	1.31	20240111	7700	-19.74	20230525	5140	20.23	20230314	1.83	N	092460	500	88 억		70486	N	N	0	N	00	N
57	20240111	130706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6180	0	3	0.00	101488800	16505	128.88	6190	6210	6100	8030	4330	6180	6148.97	0.41	0	7121	6420	6300	6210	6090	6000	6255	6045	88	1850	500	4200	10	1	17109680	1057	13.29	1.09	12	0.10	465.00	5672.00	7700	20230525	-19.74	5140	20230314	20.23	6610	-6.51	20240102	6100	1.31	20240111	7700	-19.74	20230525	5140	20.23	20230314	1.83	N	092460	500	88 억		70486	N	N	0	N	00	N
58	20240111	120707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6190	10	2	0.16	93163560	15154	118.34	6190	6210	6100	8030	4330	6180	6147.79	0.41	0	7121	6420	6300	6210	6090	6000	6255	6045	88	1850	500	4200	10	1	17109680	1059	13.31	1.09	12	0.09	465.00	5672.00	7700	20230525	-19.61	5140	20230314	20.43	6610	-6.35	20240102	6100	1.48	20240111	7700	-19.61	20230525	5140	20.43	20230314	1.83	N	092460	500	88 억		70486	N	N	0	N	00	N
59	20240111	110710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6180	0	3	0.00	37065610	6015	46.97	6190	6210	6120	8030	4330	6180	6162.20	0.41	0	3465	6420	6300	6210	6090	6000	6255	6045	88	1850	500	4200	10	1	17109680	1057	13.29	1.09	12	0.04	465.00	5672.00	7700	20230525	-19.74	5140	20230314	20.23	6610	-6.51	20240102	6120	0.98	20240111	7700	-19.74	20230525	5140	20.23	20230314	1.83	N	092460	500	88 억		70486	N	N	0	N	00	N
60	20240111	100708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6190	10	2	0.16	23303740	3781	29.53	6190	6210	6120	8030	4330	6180	6163.38	0.41	0	1843	6420	6300	6210	6090	6000	6255	6045	88	1850	500	4200	10	1	17109680	1059	13.31	1.09	12	0.02	465.00	5672.00	7700	20230525	-19.61	5140	20230314	20.43	6610	-6.35	20240102	6120	1.14	20240111	7700	-19.61	20230525	5140	20.43	20230314	1.83	N	092460	500	88 억		70486	N	N	0	N	00	N
61	20240111	090707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6180	0	3	0.00	30910	5	0.04	6190	6190	6180	8030	4330	6180	6182.00	0.41	0	-4	6420	6300	6210	6090	6000	6255	6045	88	1850	500	4200	10	1	17109680	1057	13.29	1.09	12	0.00	465.00	5672.00	7700	20230525	-19.74	5140	20230314	20.23	6610	-6.51	20240102	6120	0.98	20240109	7700	-19.74	20230525	5140	20.23	20230314	1.83	N	092460	500	88 억		70486	N	N	0	N	00	N
62	20240110	160705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6180	-40	5	-0.64	79064180	12806	77.93	6230	6330	6120	8080	4360	6220	6173.95	0.41	0	-146	6340	6280	6200	6140	6060	6310	6170	88	1860	500	4220	10	1	17109680	1057	13.29	1.09	12	0.07	465.00	5672.00	7700	20230525	-19.74	5140	20230314	20.23	6610	-6.51	20240102	6120	0.98	20240110	7700	-19.74	20230525	5140	20.23	20230314	1.83	N	092460	500	88 억		70632	N	N	0	N	00	N
63	20240110	150707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6180	-40	5	-0.64	78001680	12634	76.89	6230	6330	6120	8080	4360	6220	6173.95	0.41	0	-137	6340	6280	6200	6140	6060	6310	6170	88	1860	500	4220	10	1	17109680	1057	13.29	1.09	12	0.07	465.00	5672.00	7700	20230525	-19.74	5140	20230314	20.23	6610	-6.51	20240102	6120	0.98	20240110	7700	-19.74	20230525	5140	20.23	20230314	1.83	N	092460	500	88 억		70632	N	N	0	N	00	N
64	20240110	140709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6190	-30	5	-0.48	64174830	10385	63.20	6230	6330	6120	8080	4360	6220	6179.57	0.41	0	-133	6340	6280	6200	6140	6060	6310	6170	88	1860	500	4220	10	1	17109680	1059	13.31	1.09	12	0.06	465.00	5672.00	7700	20230525	-19.61	5140	20230314	20.43	6610	-6.35	20240102	6120	1.14	20240110	7700	-19.61	20230525	5140	20.43	20230314	1.83	N	092460	500	88 억		70632	N	N	0	N	00	N
65	20240110	130706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6170	-50	5	-0.80	48223190	7789	47.40	6230	6330	6120	8080	4360	6220	6191.19	0.41	0	-329	6340	6280	6200	6140	6060	6310	6170	88	1860	500	4220	10	1	17109680	1056	13.27	1.09	12	0.05	465.00	5672.00	7700	20230525	-19.87	5140	20230314	20.04	6610	-6.66	20240102	6120	0.82	20240110	7700	-19.87	20230525	5140	20.04	20230314	1.83	N	092460	500	88 억		70632	N	N	0	N	00	N
66	20240110	120707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6170	-50	5	-0.80	47421300	7659	46.61	6230	6330	6120	8080	4360	6220	6191.58	0.41	0	-328	6340	6280	6200	6140	6060	6310	6170	88	1860	500	4220	10	1	17109680	1056	13.27	1.09	12	0.04	465.00	5672.00	7700	20230525	-19.87	5140	20230314	20.04	6610	-6.66	20240102	6120	0.82	20240110	7700	-19.87	20230525	5140	20.04	20230314	1.83	N	092460	500	88 억		70632	N	N	0	N	00	N
67	20240110	110706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6210	-10	5	-0.16	27963030	4494	27.35	6230	6330	6170	8080	4360	6220	6222.30	0.41	0	-453	6340	6280	6200	6140	6060	6310	6170	88	1860	500	4220	10	1	17109680	1063	13.35	1.09	12	0.03	465.00	5672.00	7700	20230525	-19.35	5140	20230314	20.82	6610	-6.05	20240102	6120	1.47	20240109	7700	-19.35	20230525	5140	20.82	20230314	1.83	N	092460	500	88 억		70632	N	N	0	N	00	N
68	20240110	100705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6270	50	2	0.80	10514890	1683	10.24	6230	6330	6210	8080	4360	6220	6247.71	0.41	0	415	6340	6280	6200	6140	6060	6310	6170	88	1860	500	4220	10	1	17109680	1073	13.48	1.11	12	0.01	465.00	5672.00	7700	20230525	-18.57	5140	20230314	21.98	6610	-5.14	20240102	6120	2.45	20240109	7700	-18.57	20230525	5140	21.98	20230314	1.83	N	092460	500	88 억		70632	N	N	0	N	00	N
69	20240110	090704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6330	110	2	1.77	2412560	382	2.32	6230	6330	6230	8080	4360	6220	6315.60	0.41	0	-265	6340	6280	6200	6140	6060	6310	6170	88	1860	500	4220	10	1	17109680	1083	13.61	1.12	12	0.00	465.00	5672.00	7700	20230525	-17.79	5140	20230314	23.15	6610	-4.24	20240102	6120	3.43	20240109	7700	-17.79	20230525	5140	23.15	20230314	1.83	N	092460	500	88 억		70632	N	N	0	N	00	N
70	20240109	160704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6220	10	2	0.16	101757730	16431	47.35	6210	6260	6120	8070	4350	6210	6193.03	0.42	0	-2047	6543	6376	6283	6116	6023	6330	6070	88	1860	500	4220	10	1	17109680	1064	13.38	1.10	12	0.10	465.00	5672.00	7700	20230525	-19.22	5140	20230314	21.01	6610	-5.90	20240102	6120	1.63	20240109	7700	-19.22	20230525	5140	21.01	20230314	1.83	N	092460	500	88 억		72679	N	N	0	N	00	N
71	20240109	150705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6220	10	2	0.16	99842480	16123	46.46	6210	6260	6120	8070	4350	6210	6192.55	0.42	0	-1943	6543	6376	6283	6116	6023	6330	6070	88	1860	500	4220	10	1	17109680	1064	13.38	1.10	12	0.09	465.00	5672.00	7700	20230525	-19.22	5140	20230314	21.01	6610	-5.90	20240102	6120	1.63	20240109	7700	-19.22	20230525	5140	21.01	20230314	1.83	N	092460	500	88 억		72679	N	N	0	N	00	N
72	20240109	140704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6190	-20	5	-0.32	83920730	13557	39.07	6210	6260	6120	8070	4350	6210	6190.21	0.42	0	-1252	6543	6376	6283	6116	6023	6330	6070	88	1860	500	4220	10	1	17109680	1059	13.31	1.09	12	0.08	465.00	5672.00	7700	20230525	-19.61	5140	20230314	20.43	6610	-6.35	20240102	6120	1.14	20240109	7700	-19.61	20230525	5140	20.43	20230314	1.83	N	092460	500	88 억		72679	N	N	0	N	00	N
73	20240109	130704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6190	-20	5	-0.32	81658720	13191	38.01	6210	6260	6120	8070	4350	6210	6190.49	0.42	0	-1252	6543	6376	6283	6116	6023	6330	6070	88	1860	500	4220	10	1	17109680	1059	13.31	1.09	12	0.08	465.00	5672.00	7700	20230525	-19.61	5140	20230314	20.43	6610	-6.35	20240102	6120	1.14	20240109	7700	-19.61	20230525	5140	20.43	20230314	1.83	N	092460	500	88 억		72679	N	N	0	N	00	N
74	20240109	120710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6240	30	2	0.48	44062940	7102	20.47	6210	6260	6120	8070	4350	6210	6204.30	0.42	0	-1415	6543	6376	6283	6116	6023	6330	6070	88	1860	500	4220	10	1	17109680	1068	13.42	1.10	12	0.04	465.00	5672.00	7700	20230525	-18.96	5140	20230314	21.40	6610	-5.60	20240102	6120	1.96	20240109	7700	-18.96	20230525	5140	21.40	20230314	1.83	N	092460	500	88 억		72679	N	N	0	N	00	N
75	20240109	110706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6220	10	2	0.16	37019880	5970	17.20	6210	6260	6120	8070	4350	6210	6200.98	0.42	0	-1415	6543	6376	6283	6116	6023	6330	6070	88	1860	500	4220	10	1	17109680	1064	13.38	1.10	12	0.03	465.00	5672.00	7700	20230525	-19.22	5140	20230314	21.01	6610	-5.90	20240102	6120	1.63	20240109	7700	-19.22	20230525	5140	21.01	20230314	1.83	N	092460	500	88 억		72679	N	N	0	N	00	N
76	20240109	100705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6210	0	3	0.00	28534550	4611	13.29	6210	6230	6120	8070	4350	6210	6188.36	0.42	0	-820	6543	6376	6283	6116	6023	6330	6070	88	1860	500	4220	10	1	17109680	1063	13.35	1.09	12	0.03	465.00	5672.00	7700	20230525	-19.35	5140	20230314	20.82	6610	-6.05	20240102	6120	1.47	20240109	7700	-19.35	20230525	5140	20.82	20230314	1.83	N	092460	500	88 억		72679	N	N	0	N	00	N
77	20240109	090705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6170	-40	5	-0.64	13936820	2262	6.52	6210	6210	6120	8070	4350	6210	6161.28	0.42	0	443	6543	6376	6283	6116	6023	6330	6070	88	1860	500	4220	10	1	17109680	1056	13.27	1.09	12	0.01	465.00	5672.00	7700	20230525	-19.87	5140	20230314	20.04	6610	-6.66	20240102	6120	0.82	20240109	7700	-19.87	20230525	5140	20.04	20230314	1.83	N	092460	500	88 억		72679	N	N	0	N	00	N
78	20240108	160703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6210	-250	5	-3.87	216970160	34611	231.62	6450	6450	6190	8390	4530	6460	6269.17	0.41	0	2457	6560	6510	6460	6410	6360	6485	6385	88	1930	500	4390	10	1	17109680	1063	13.35	1.09	12	0.20	465.00	5672.00	7700	20230525	-19.35	5140	20230314	20.82	6610	-6.05	20240102	6190	0.32	20240108	7700	-19.35	20230525	5140	20.82	20230314	1.84	N	092460	500	88 억		70223	N	N	0	N	00	N
79	20240108	150705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6240	-220	5	-3.41	207293070	33053	221.19	6450	6450	6190	8390	4530	6460	6271.54	0.41	0	2765	6560	6510	6460	6410	6360	6485	6385	88	1930	500	4390	10	1	17109680	1068	13.42	1.10	12	0.19	465.00	5672.00	7700	20230525	-18.96	5140	20230314	21.40	6610	-5.60	20240102	6190	0.81	20240108	7700	-18.96	20230525	5140	21.40	20230314	1.84	N	092460	500	88 억		70223	N	N	0	N	00	N
80	20240108	140704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6300	-160	5	-2.48	183223790	29201	195.42	6450	6450	6190	8390	4530	6460	6274.57	0.41	0	2898	6560	6510	6460	6410	6360	6485	6385	88	1930	500	4390	10	1	17109680	1078	13.55	1.11	12	0.17	465.00	5672.00	7700	20230525	-18.18	5140	20230314	22.57	6610	-4.69	20240102	6190	1.78	20240108	7700	-18.18	20230525	5140	22.57	20230314	1.84	N	092460	500	88 억		70223	N	N	0	N	00	N
81	20240108	130703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6320	-140	5	-2.17	85822600	13594	90.97	6450	6450	6250	8390	4530	6460	6313.27	0.41	0	-1222	6560	6510	6460	6410	6360	6485	6385	88	1930	500	4390	10	1	17109680	1081	13.59	1.11	12	0.08	465.00	5672.00	7700	20230525	-17.92	5140	20230314	22.96	6610	-4.39	20240102	6250	1.12	20240108	7700	-17.92	20230525	5140	22.96	20230314	1.84	N	092460	500	88 억		70223	N	N	0	N	00	N
82	20240108	120704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6400	-60	5	-0.93	25202050	3949	26.43	6450	6450	6350	8390	4530	6460	6381.88	0.41	0	-469	6560	6510	6460	6410	6360	6485	6385	88	1930	500	4390	10	1	17109680	1095	13.76	1.13	12	0.02	465.00	5672.00	7700	20230525	-16.88	5140	20230314	24.51	6610	-3.18	20240102	6330	1.11	20240104	7700	-16.88	20230525	5140	24.51	20230314	1.84	N	092460	500	88 억		70223	N	N	0	N	00	N
83	20240108	110705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6390	-70	5	-1.08	12001390	1875	12.55	6450	6450	6350	8390	4530	6460	6400.74	0.41	0	-717	6560	6510	6460	6410	6360	6485	6385	88	1930	500	4390	10	1	17109680	1093	13.74	1.13	12	0.01	465.00	5672.00	7700	20230525	-17.01	5140	20230314	24.32	6610	-3.33	20240102	6330	0.95	20240104	7700	-17.01	20230525	5140	24.32	20230314	1.84	N	092460	500	88 억		70223	N	N	0	N	00	N
84	20240108	100705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6440	-20	5	-0.31	6814720	1065	7.13	6450	6450	6350	8390	4530	6460	6398.80	0.41	0	-151	6560	6510	6460	6410	6360	6485	6385	88	1930	500	4390	10	1	17109680	1102	13.85	1.14	12	0.01	465.00	5672.00	7700	20230525	-16.36	5140	20230314	25.29	6610	-2.57	20240102	6330	1.74	20240104	7700	-16.36	20230525	5140	25.29	20230314	1.84	N	092460	500	88 억		70223	N	N	0	N	00	N
85	20240108	090703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6350	-110	5	-1.70	2476280	388	2.60	6450	6450	6350	8390	4530	6460	6382.16	0.41	0	-69	6560	6510	6460	6410	6360	6485	6385	88	1930	500	4390	10	1	17109680	1086	13.66	1.12	12	0.00	465.00	5672.00	7700	20230525	-17.53	5140	20230314	23.54	6610	-3.93	20240102	6330	0.32	20240104	7700	-17.53	20230525	5140	23.54	20230314	1.84	N	092460	500	88 억		70223	N	N	0	N	00	N
86	20240105	160703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6460	-50	5	-0.77	96231960	14938	96.28	6510	6510	6410	8460	4560	6510	6442.09	0.42	0	-1186	6670	6590	6460	6380	6250	6630	6420	88	1950	500	4420	10	1	17109680	1105	13.89	1.14	12	0.09	465.00	5672.00	7700	20230525	-16.10	5140	20230314	25.68	6610	-2.27	20240102	6330	2.05	20240104	7700	-16.10	20230525	5140	25.68	20230314	1.84	N	092460	500	88 억		71409	N	N	0	N	00	N
87	20240105	150704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6470	-40	5	-0.61	95127740	14767	95.18	6510	6510	6410	8460	4560	6510	6441.91	0.42	0	-1168	6670	6590	6460	6380	6250	6630	6420	88	1950	500	4420	10	1	17109680	1107	13.91	1.14	12	0.09	465.00	5672.00	7700	20230525	-15.97	5140	20230314	25.88	6610	-2.12	20240102	6330	2.21	20240104	7700	-15.97	20230525	5140	25.88	20230314	1.84	N	092460	500	88 억		71409	N	N	0	N	00	N
88	20240105	140701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6470	-40	5	-0.61	66725920	10348	66.70	6510	6510	6420	8460	4560	6510	6448.19	0.42	0	-1064	6670	6590	6460	6380	6250	6630	6420	88	1950	500	4420	10	1	17109680	1107	13.91	1.14	12	0.06	465.00	5672.00	7700	20230525	-15.97	5140	20230314	25.88	6610	-2.12	20240102	6330	2.21	20240104	7700	-15.97	20230525	5140	25.88	20230314	1.84	N	092460	500	88 억		71409	N	N	0	N	00	N
89	20240105	130703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6470	-40	5	-0.61	42465840	6579	42.40	6510	6510	6430	8460	4560	6510	6454.76	0.42	0	-536	6670	6590	6460	6380	6250	6630	6420	88	1950	500	4420	10	1	17109680	1107	13.91	1.14	12	0.04	465.00	5672.00	7700	20230525	-15.97	5140	20230314	25.88	6610	-2.12	20240102	6330	2.21	20240104	7700	-15.97	20230525	5140	25.88	20230314	1.84	N	092460	500	88 억		71409	N	N	0	N	00	N
90	20240105	120702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6490	-20	5	-0.31	29351000	4545	29.29	6510	6510	6430	8460	4560	6510	6457.87	0.42	0	-467	6670	6590	6460	6380	6250	6630	6420	88	1950	500	4420	10	1	17109680	1110	13.96	1.14	12	0.03	465.00	5672.00	7700	20230525	-15.71	5140	20230314	26.26	6610	-1.82	20240102	6330	2.53	20240104	7700	-15.71	20230525	5140	26.26	20230314	1.84	N	092460	500	88 억		71409	N	N	0	N	00	N
91	20240105	110701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6470	-40	5	-0.61	28969540	4486	28.91	6510	6510	6450	8460	4560	6510	6457.77	0.42	0	-467	6670	6590	6460	6380	6250	6630	6420	88	1950	500	4420	10	1	17109680	1107	13.91	1.14	12	0.03	465.00	5672.00	7700	20230525	-15.97	5140	20230314	25.88	6610	-2.12	20240102	6330	2.21	20240104	7700	-15.97	20230525	5140	25.88	20230314	1.84	N	092460	500	88 억		71409	N	N	0	N	00	N
92	20240105	100705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6490	-20	5	-0.31	4576650	706	4.55	6510	6510	6450	8460	4560	6510	6482.51	0.42	0	-277	6670	6590	6460	6380	6250	6630	6420	88	1950	500	4420	10	1	17109680	1110	13.96	1.14	12	0.00	465.00	5672.00	7700	20230525	-15.71	5140	20230314	26.26	6610	-1.82	20240102	6330	2.53	20240104	7700	-15.71	20230525	5140	26.26	20230314	1.84	N	092460	500	88 억		71409	N	N	0	N	00	N
93	20240105	090701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6510	0	3	0.00	143120	22	0.14	6510	6510	6500	8460	4560	6510	6505.45	0.42	0	-10	6670	6590	6460	6380	6250	6630	6420	88	1950	500	4420	10	1	17109680	1114	14.00	1.15	12	0.00	465.00	5672.00	7700	20230525	-15.45	5140	20230314	26.65	6610	-1.51	20240102	6330	2.84	20240104	7700	-15.45	20230525	5140	26.65	20230314	1.84	N	092460	500	88 억		71409	N	N	0	N	00	N
94	20240104	160659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6510	30	2	0.46	100594300	15515	110.88	6480	6540	6330	8420	4540	6480	6483.68	0.41	0	1645	6586	6532	6486	6432	6386	6560	6460	88	1940	500	4400	10	1	17109680	1114	14.00	1.15	12	0.09	465.00	5672.00	7700	20230525	-15.45	5140	20230314	26.65	6610	-1.51	20240102	6330	2.84	20240104	7700	-15.45	20230525	5140	26.65	20230314	1.83	N	092460	500	88 억		69301	N	N	0	N	00	N
95	20240104	150701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6510	30	2	0.46	99332050	15321	109.49	6480	6540	6330	8420	4540	6480	6483.39	0.41	0	1540	6586	6532	6486	6432	6386	6560	6460	88	1940	500	4400	10	1	17109680	1114	14.00	1.15	12	0.09	465.00	5672.00	7700	20230525	-15.45	5140	20230314	26.65	6610	-1.51	20240102	6330	2.84	20240104	7700	-15.45	20230525	5140	26.65	20230314	1.83	N	092460	500	88 억		69301	N	N	0	N	00	N
96	20240104	140701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6500	20	2	0.31	84321830	13012	92.99	6480	6540	6330	8420	4540	6480	6480.31	0.41	0	1445	6586	6532	6486	6432	6386	6560	6460	88	1940	500	4400	10	1	17109680	1112	13.98	1.15	12	0.08	465.00	5672.00	7700	20230525	-15.58	5140	20230314	26.46	6610	-1.66	20240102	6330	2.69	20240104	7700	-15.58	20230525	5140	26.46	20230314	1.83	N	092460	500	88 억		69301	N	N	0	N	00	N
97	20240104	130701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6520	40	2	0.62	64059250	9901	70.76	6480	6520	6330	8420	4540	6480	6469.98	0.41	0	1920	6586	6532	6486	6432	6386	6560	6460	88	1940	500	4400	10	1	17109680	1116	14.02	1.15	12	0.06	465.00	5672.00	7700	20230525	-15.32	5140	20230314	26.85	6610	-1.36	20240102	6330	3.00	20240104	7700	-15.32	20230525	5140	26.85	20230314	1.83	N	092460	500	88 억		69301	N	N	0	N	00	N
98	20240104	120659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6510	30	2	0.46	62022880	9588	68.52	6480	6510	6330	8420	4540	6480	6468.80	0.41	0	1727	6586	6532	6486	6432	6386	6560	6460	88	1940	500	4400	10	1	17109680	1114	14.00	1.15	12	0.06	465.00	5672.00	7700	20230525	-15.45	5140	20230314	26.65	6610	-1.51	20240102	6330	2.84	20240104	7700	-15.45	20230525	5140	26.65	20230314	1.83	N	092460	500	88 억		69301	N	N	0	N	00	N
99	20240104	110658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6450	-30	5	-0.46	29970170	4638	33.15	6480	6510	6330	8420	4540	6480	6461.87	0.41	0	-959	6586	6532	6486	6432	6386	6560	6460	88	1940	500	4400	10	1	17109680	1104	13.87	1.14	12	0.03	465.00	5672.00	7700	20230525	-16.23	5140	20230314	25.49	6610	-2.42	20240102	6330	1.90	20240104	7700	-16.23	20230525	5140	25.49	20230314	1.83	N	092460	500	88 억		69301	N	N	0	N	00	N
100	20240104	100658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6480	0	3	0.00	17541310	2699	19.29	6480	6510	6450	8420	4540	6480	6499.19	0.41	0	-459	6586	6532	6486	6432	6386	6560	6460	88	1940	500	4400	10	1	17109680	1109	13.94	1.14	12	0.02	465.00	5672.00	7700	20230525	-15.84	5140	20230314	26.07	6610	-1.97	20240102	6390	1.41	20240102	7700	-15.84	20230525	5140	26.07	20230314	1.83	N	092460	500	88 억		69301	N	N	0	N	00	N
101	20240104	090701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6510	30	2	0.46	15291780	2351	16.80	6480	6510	6470	8420	4540	6480	6504.37	0.41	0	-185	6586	6532	6486	6432	6386	6560	6460	88	1940	500	4400	10	1	17109680	1114	14.00	1.15	12	0.01	465.00	5672.00	7700	20230525	-15.45	5140	20230314	26.65	6610	-1.51	20240102	6390	1.88	20240102	7700	-15.45	20230525	5140	26.65	20230314	1.83	N	092460	500	88 억		69301	N	N	0	N	00	N
102	20240103	160658	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6480	-60	5	-0.92	90134410	13913	57.47	6440	6540	6440	8500	4580	6540	6478.43	0.40	0	1188	6733	6636	6513	6416	6293	6575	6355	88	1960	500	4440	10	1	17109680	1109	13.94	1.14	12	0.08	465.00	5672.00	7700	20230525	-15.84	5140	20230314	26.07	6610	-1.97	20240102	6390	1.41	20240102	7700	-15.84	20230525	5140	26.07	20230314	1.82	N	092460	500	88 억		68113	N	N	0	N	00	N
103	20240103	150657	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6500	-40	5	-0.61	84517960	13047	53.89	6440	6540	6440	8500	4580	6540	6477.96	0.40	0	1505	6733	6636	6513	6416	6293	6575	6355	88	1960	500	4440	10	1	17109680	1112	13.98	1.15	12	0.08	465.00	5672.00	7700	20230525	-15.58	5140	20230314	26.46	6610	-1.66	20240102	6390	1.72	20240102	7700	-15.58	20230525	5140	26.46	20230314	1.82	N	092460	500	88 억		68113	N	N	0	N	00	N
104	20240103	140654	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6500	-40	5	-0.61	30688980	4733	19.55	6440	6540	6440	8500	4580	6540	6484.04	0.40	0	-903	6733	6636	6513	6416	6293	6575	6355	88	1960	500	4440	10	1	17109680	1112	13.98	1.15	12	0.03	465.00	5672.00	7700	20230525	-15.58	5140	20230314	26.46	6610	-1.66	20240102	6390	1.72	20240102	7700	-15.58	20230525	5140	26.46	20230314	1.82	N	092460	500	88 억		68113	N	N	0	N	00	N
105	20240103	130657	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6510	-30	5	-0.46	30040090	4633	19.14	6440	6540	6440	8500	4580	6540	6483.94	0.40	0	-899	6733	6636	6513	6416	6293	6575	6355	88	1960	500	4440	10	1	17109680	1114	14.00	1.15	12	0.03	465.00	5672.00	7700	20230525	-15.45	5140	20230314	26.65	6610	-1.51	20240102	6390	1.88	20240102	7700	-15.45	20230525	5140	26.65	20230314	1.82	N	092460	500	88 억		68113	N	N	0	N	00	N
106	20240103	120659	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6500	-40	5	-0.61	29624150	4569	18.87	6440	6540	6440	8500	4580	6540	6483.73	0.40	0	-912	6733	6636	6513	6416	6293	6575	6355	88	1960	500	4440	10	1	17109680	1112	13.98	1.15	12	0.03	465.00	5672.00	7700	20230525	-15.58	5140	20230314	26.46	6610	-1.66	20240102	6390	1.72	20240102	7700	-15.58	20230525	5140	26.46	20230314	1.82	N	092460	500	88 억		68113	N	N	0	N	00	N
107	20240103	110655	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6480	-60	5	-0.92	24613690	3797	15.68	6440	6540	6440	8500	4580	6540	6482.40	0.40	0	-998	6733	6636	6513	6416	6293	6575	6355	88	1960	500	4440	10	1	17109680	1109	13.94	1.14	12	0.02	465.00	5672.00	7700	20230525	-15.84	5140	20230314	26.07	6610	-1.97	20240102	6390	1.41	20240102	7700	-15.84	20230525	5140	26.07	20230314	1.82	N	092460	500	88 억		68113	N	N	0	N	00	N
108	20240103	100656	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6490	-50	5	-0.76	19661060	3030	12.52	6440	6540	6440	8500	4580	6540	6488.80	0.40	0	-1098	6733	6636	6513	6416	6293	6575	6355	88	1960	500	4440	10	1	17109680	1110	13.96	1.14	12	0.02	465.00	5672.00	7700	20230525	-15.71	5140	20230314	26.26	6610	-1.82	20240102	6390	1.56	20240102	7700	-15.71	20230525	5140	26.26	20230314	1.82	N	092460	500	88 억		68113	N	N	0	N	00	N
109	20240103	090656	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6540	0	3	0.00	3175380	490	2.02	6440	6540	6440	8500	4580	6540	6480.37	0.40	0	-33	6733	6636	6513	6416	6293	6575	6355	88	1960	500	4440	10	1	17109680	1119	14.06	1.15	12	0.00	465.00	5672.00	7700	20230525	-15.06	5140	20230314	27.24	6610	-1.06	20240102	6390	2.35	20240102	7700	-15.06	20230525	5140	27.24	20230314	1.82	N	092460	500	88 억		68113	N	N	0	N	00	N
110	20240102	160655	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6540	-90	5	-1.36	156347850	24084	64.12	6570	6610	6390	8610	4650	6630	6491.77	0.40	0	-191	6856	6742	6626	6512	6396	6685	6455	88	1980	500	4500	10	1	17109680	1119	14.06	1.15	12	0.14	465.00	5672.00	7700	20230525	-15.06	5140	20230314	27.24	6610	-1.06	20240102	6390	2.35	20240102	7700	-15.06	20230525	5140	27.24	20230314	1.74	N	092460	500	88 억		68304	N	N	0	N	00	N
111	20240102	150655	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6540	-90	5	-1.36	149980080	23106	61.52	6570	6610	6390	8610	4650	6630	6490.96	0.40	0	-191	6856	6742	6626	6512	6396	6685	6455	88	1980	500	4500	10	1	17109680	1119	14.06	1.15	12	0.14	465.00	5672.00	7700	20230525	-15.06	5140	20230314	27.24	6610	-1.06	20240102	6390	2.35	20240102	7700	-15.06	20230525	5140	27.24	20230314	1.74	N	092460	500	88 억		68304	N	N	0	N	00	N
112	20240102	140656	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6490	-140	5	-2.11	113494960	17489	46.56	6570	6610	6390	8610	4650	6630	6489.51	0.40	0	-905	6856	6742	6626	6512	6396	6685	6455	88	1980	500	4500	10	1	17109680	1110	13.96	1.14	12	0.10	465.00	5672.00	7700	20230525	-15.71	5140	20230314	26.26	6610	-1.82	20240102	6390	1.56	20240102	7700	-15.71	20230525	5140	26.26	20230314	1.74	N	092460	500	88 억		68304	N	N	0	N	00	N
113	20240102	130652	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6470	-160	5	-2.41	101935660	15703	41.81	6570	6610	6390	8610	4650	6630	6491.48	0.40	0	-580	6856	6742	6626	6512	6396	6685	6455	88	1980	500	4500	10	1	17109680	1107	13.91	1.14	12	0.09	465.00	5672.00	7700	20230525	-15.97	5140	20230314	25.88	6610	-2.12	20240102	6390	1.25	20240102	7700	-15.97	20230525	5140	25.88	20230314	1.74	N	092460	500	88 억		68304	N	N	0	N	00	N
114	20240102	120651	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6550	-80	5	-1.21	60085430	9219	24.54	6570	6610	6470	8610	4650	6630	6517.56	0.40	0	363	6856	6742	6626	6512	6396	6685	6455	88	1980	500	4500	10	1	17109680	1121	14.09	1.15	12	0.05	465.00	5672.00	7700	20230525	-14.94	5140	20230314	27.43	6610	-0.91	20240102	6470	1.24	20240102	7700	-14.94	20230525	5140	27.43	20230314	1.74	N	092460	500	88 억		68304	N	N	0	N	00	N
115	20240102	110652	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6490	-140	5	-2.11	45867500	7035	18.73	6570	6610	6470	8610	4650	6630	6519.90	0.40	0	332	6856	6742	6626	6512	6396	6685	6455	88	1980	500	4500	10	1	17109680	1110	13.96	1.14	12	0.04	465.00	5672.00	7700	20230525	-15.71	5140	20230314	26.26	6610	-1.82	20240102	6470	0.31	20240102	7700	-15.71	20230525	5140	26.26	20230314	1.74	N	092460	500	88 억		68304	N	N	0	N	00	N
116	20240102	100643	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6570	-60	5	-0.90	5811090	885	2.36	6570	6590	6560	8610	4650	6630	6566.20	0.40	0	-35	6856	6742	6626	6512	6396	6685	6455	88	1980	500	4500	10	1	17109680	1124	14.13	1.16	12	0.01	465.00	5672.00	7700	20230525	-14.68	5140	20230314	27.82	6590	-0.30	20240102	6560	0.15	20240102	7700	-14.68	20230525	5140	27.82	20230314	1.74	N	092460	500	88 억		68304	N	N	0	N	00	N
117	20240102	090637	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6630	0	3	0.00	0	0	0.00	0	0	0	8610	4650	6630	0.00	0.40	0	0	6856	6742	6626	6512	6396	6685	6455	88	1980	500	4500	10	1	17109680	1134	14.26	1.17	12	0.00	465.00	5672.00	7700	20230525	-13.90	5140	20230314	28.99	0	0.00	0	0	0.00	0	7700	-13.90	20230525	5140	28.99	20230314	1.74	N	092460	500	88 억		68304	N	N	0	N	00	N