KissMeData/019540/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	120335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3915	80	2	2.09	83014455	21531	86.32	3835	3940	3765	4985	2685	3835	3855.59	2.41	0	2003	3938	3886	3828	3776	3718	3857	3747	68	1150	500	2760	5	1	13513500	529	-5.82	0.55	12	0.16	-673.00	7080.00	5740	20230816	-31.79	2600	20230227	50.58	4050	-3.33	20240108	3580	9.36	20240119	5740	-31.79	20230816	2600	50.58	20230227	0.34	N	019540	500	67 억		325090	N	N	0	N	00	N
3	20240123	110335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3850	15	2	0.39	57844270	15085	60.48	3835	3865	3765	4985	2685	3835	3834.56	2.41	0	1007	3938	3886	3828	3776	3718	3857	3747	68	1150	500	2760	5	1	13513500	520	-5.72	0.54	12	0.11	-673.00	7080.00	5740	20230816	-32.93	2600	20230227	48.08	4050	-4.94	20240108	3580	7.54	20240119	5740	-32.93	20230816	2600	48.08	20230227	0.34	N	019540	500	67 억		325090	N	N	0	N	00	N
4	20240123	100334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3845	10	2	0.26	44437225	11592	46.47	3835	3865	3765	4985	2685	3835	3833.44	2.41	0	920	3938	3886	3828	3776	3718	3857	3747	68	1150	500	2760	5	1	13513500	520	-5.71	0.54	12	0.09	-673.00	7080.00	5740	20230816	-33.01	2600	20230227	47.88	4050	-5.06	20240108	3580	7.40	20240119	5740	-33.01	20230816	2600	47.88	20230227	0.34	N	019540	500	67 억		325090	N	N	0	N	00	N
5	20240123	090334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3840	5	2	0.13	2148945	558	2.24	3835	3860	3835	4985	2685	3835	3851.57	2.41	0	-280	3938	3886	3828	3776	3718	3857	3747	68	1150	500	2760	5	1	13513500	519	-5.71	0.54	12	0.00	-673.00	7080.00	5740	20230816	-33.10	2600	20230227	47.69	4050	-5.19	20240108	3580	7.26	20240119	5740	-33.10	20230816	2600	47.69	20230227	0.34	N	019540	500	67 억		325090	N	N	0	N	00	N
6	20240119	160332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3785	55	2	1.47	177210415	47002	127.91	3840	3915	3580	4845	2615	3730	3770.39	2.40	0	1241	3956	3842	3721	3607	3486	3900	3665	68	1115	500	2680	5	1	13513500	511	-5.62	0.53	12	0.35	-673.00	7080.00	5740	20230816	-34.06	2600	20230227	45.58	4050	-6.54	20240108	3580	5.73	20240119	5740	-34.06	20230816	2600	45.58	20230227	0.34	N	019540	500	67 억		323973	N	N	0	N	00	N
7	20240119	150333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3785	55	2	1.47	169788940	45044	122.58	3840	3915	3580	4845	2615	3730	3769.52	2.40	0	1337	3956	3842	3721	3607	3486	3900	3665	68	1115	500	2680	5	1	13513500	511	-5.62	0.53	12	0.33	-673.00	7080.00	5740	20230816	-34.06	2600	20230227	45.58	4050	-6.54	20240108	3580	5.73	20240119	5740	-34.06	20230816	2600	45.58	20230227	0.34	N	019540	500	67 억		323973	N	N	0	N	00	N
8	20240119	140331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3780	50	2	1.34	88292680	23070	62.78	3840	3915	3750	4845	2615	3730	3827.73	2.40	0	-642	3956	3842	3721	3607	3486	3900	3665	68	1115	500	2680	5	1	13513500	511	-5.62	0.53	12	0.17	-673.00	7080.00	5740	20230816	-34.15	2600	20230227	45.38	4050	-6.67	20240108	3600	5.00	20240118	5740	-34.15	20230816	2600	45.38	20230227	0.34	N	019540	500	67 억		323973	N	N	0	N	00	N
9	20240119	130333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3780	50	2	1.34	85817765	22415	61.00	3840	3915	3750	4845	2615	3730	3829.17	2.40	0	-589	3956	3842	3721	3607	3486	3900	3665	68	1115	500	2680	5	1	13513500	511	-5.62	0.53	12	0.17	-673.00	7080.00	5740	20230816	-34.15	2600	20230227	45.38	4050	-6.67	20240108	3600	5.00	20240118	5740	-34.15	20230816	2600	45.38	20230227	0.34	N	019540	500	67 억		323973	N	N	0	N	00	N
10	20240119	120334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3805	75	2	2.01	80195800	20933	56.97	3840	3915	3750	4845	2615	3730	3831.72	2.40	0	-675	3956	3842	3721	3607	3486	3900	3665	68	1115	500	2680	5	1	13513500	514	-5.65	0.54	12	0.15	-673.00	7080.00	5740	20230816	-33.71	2600	20230227	46.35	4050	-6.05	20240108	3600	5.69	20240118	5740	-33.71	20230816	2600	46.35	20230227	0.34	N	019540	500	67 억		323973	N	N	0	N	00	N
11	20240119	110333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3820	90	2	2.41	76244100	19895	54.14	3840	3915	3750	4845	2615	3730	3833.01	2.40	0	-1056	3956	3842	3721	3607	3486	3900	3665	68	1115	500	2680	5	1	13513500	516	-5.68	0.54	12	0.15	-673.00	7080.00	5740	20230816	-33.45	2600	20230227	46.92	4050	-5.68	20240108	3600	6.11	20240118	5740	-33.45	20230816	2600	46.92	20230227	0.34	N	019540	500	67 억		323973	N	N	0	N	00	N
12	20240119	100337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3855	125	2	3.35	46635445	12130	33.01	3840	3915	3750	4845	2615	3730	3845.91	2.40	0	-1210	3956	3842	3721	3607	3486	3900	3665	68	1115	500	2680	5	1	13513500	521	-5.73	0.54	12	0.09	-673.00	7080.00	5740	20230816	-32.84	2600	20230227	48.27	4050	-4.81	20240108	3600	7.08	20240118	5740	-32.84	20230816	2600	48.27	20230227	0.34	N	019540	500	67 억		323973	N	N	0	N	00	N
13	20240119	090332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3755	25	2	0.67	1629125	431	1.17	3840	3840	3750	4845	2615	3730	3802.13	2.40	0	-103	3956	3842	3721	3607	3486	3900	3665	68	1115	500	2680	5	1	13513500	507	-5.58	0.53	12	0.00	-673.00	7080.00	5740	20230816	-34.58	2600	20230227	44.42	4050	-7.28	20240108	3600	4.31	20240118	5740	-34.58	20230816	2600	44.42	20230227	0.34	N	019540	500	67 억		323973	N	N	0	N	00	N
14	20240118	160332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3730	30	2	0.81	135906670	36593	103.80	3600	3835	3600	4810	2590	3700	3714.07	2.42	0	-3496	3840	3770	3695	3625	3550	3732	3587	68	1110	500	2660	5	1	13513500	504	-5.54	0.53	12	0.27	-673.00	7080.00	5740	20230816	-35.02	2600	20230227	43.46	4050	-7.90	20240108	3600	3.61	20240118	5740	-35.02	20230816	2600	43.46	20230227	0.34	N	019540	500	67 억		327469	N	N	0	N	00	N
15	20240118	150332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3750	50	2	1.35	132124395	35579	100.93	3600	3835	3600	4810	2590	3700	3713.61	2.42	0	-3446	3840	3770	3695	3625	3550	3732	3587	68	1110	500	2660	5	1	13513500	507	-5.57	0.53	12	0.26	-673.00	7080.00	5740	20230816	-34.67	2600	20230227	44.23	4050	-7.41	20240108	3600	4.17	20240118	5740	-34.67	20230816	2600	44.23	20230227	0.34	N	019540	500	67 억		327469	N	N	0	N	00	N
16	20240118	140333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3705	5	2	0.14	121186360	32657	92.64	3600	3835	3600	4810	2590	3700	3710.94	2.42	0	-3552	3840	3770	3695	3625	3550	3732	3587	68	1110	500	2660	5	1	13513500	501	-5.51	0.52	12	0.24	-673.00	7080.00	5740	20230816	-35.45	2600	20230227	42.50	4050	-8.52	20240108	3600	2.92	20240118	5740	-35.45	20230816	2600	42.50	20230227	0.34	N	019540	500	67 억		327469	N	N	0	N	00	N
17	20240118	130332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3780	80	2	2.16	109158290	29434	83.50	3600	3835	3600	4810	2590	3700	3708.63	2.42	0	-3476	3840	3770	3695	3625	3550	3732	3587	68	1110	500	2660	5	1	13513500	511	-5.62	0.53	12	0.22	-673.00	7080.00	5740	20230816	-34.15	2600	20230227	45.38	4050	-6.67	20240108	3600	5.00	20240118	5740	-34.15	20230816	2600	45.38	20230227	0.34	N	019540	500	67 억		327469	N	N	0	N	00	N
18	20240118	120333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3750	50	2	1.35	101406755	27379	77.67	3600	3810	3600	4810	2590	3700	3703.84	2.42	0	-3274	3840	3770	3695	3625	3550	3732	3587	68	1110	500	2660	5	1	13513500	507	-5.57	0.53	12	0.20	-673.00	7080.00	5740	20230816	-34.67	2600	20230227	44.23	4050	-7.41	20240108	3600	4.17	20240118	5740	-34.67	20230816	2600	44.23	20230227	0.34	N	019540	500	67 억		327469	N	N	0	N	00	N
19	20240118	110333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3750	50	2	1.35	65049455	17740	50.32	3600	3750	3600	4810	2590	3700	3666.52	2.42	0	488	3840	3770	3695	3625	3550	3732	3587	68	1110	500	2660	5	1	13513500	507	-5.57	0.53	12	0.13	-673.00	7080.00	5740	20230816	-34.67	2600	20230227	44.23	4050	-7.41	20240108	3600	4.17	20240118	5740	-34.67	20230816	2600	44.23	20230227	0.34	N	019540	500	67 억		327469	N	N	0	N	00	N
20	20240118	100332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3695	-5	5	-0.14	36073905	9910	28.11	3600	3695	3600	4810	2590	3700	3639.16	2.42	0	1187	3840	3770	3695	3625	3550	3732	3587	68	1110	500	2660	5	1	13513500	499	-5.49	0.52	12	0.07	-673.00	7080.00	5740	20230816	-35.63	2600	20230227	42.12	4050	-8.77	20240108	3600	2.64	20240118	5740	-35.63	20230816	2600	42.12	20230227	0.34	N	019540	500	67 억		327469	N	N	0	N	00	N
21	20240118	090331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3625	-75	5	-2.03	3872855	1067	3.03	3600	3695	3600	4810	2590	3700	3617.17	2.42	0	305	3840	3770	3695	3625	3550	3732	3587	68	1110	500	2660	5	1	13513500	490	-5.39	0.51	12	0.01	-673.00	7080.00	5740	20230816	-36.85	2600	20230227	39.42	4050	-10.49	20240108	3600	0.69	20240118	5740	-36.85	20230816	2600	39.42	20230227	0.34	N	019540	500	67 억		327469	N	N	0	N	00	N
22	20240117	160331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3700	-65	5	-1.73	128948225	35248	177.65	3765	3765	3620	4890	2640	3765	3655.08	2.48	0	-7603	3928	3846	3773	3691	3618	3887	3732	68	1125	500	2710	5	1	13513500	500	-5.50	0.52	12	0.26	-673.00	7080.00	5740	20230816	-35.54	2600	20230227	42.31	4050	-8.64	20240108	3620	2.21	20240117	5740	-35.54	20230816	2600	42.31	20230227	0.34	N	019540	500	67 억		334767	N	N	0	N	00	N
23	20240117	150333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3665	-100	5	-2.66	127387270	34825	175.52	3765	3765	3620	4890	2640	3765	3654.66	2.48	0	-7630	3928	3846	3773	3691	3618	3887	3732	68	1125	500	2710	5	1	13513500	495	-5.45	0.52	12	0.26	-673.00	7080.00	5740	20230816	-36.15	2600	20230227	40.96	4050	-9.51	20240108	3620	1.24	20240117	5740	-36.15	20230816	2600	40.96	20230227	0.34	N	019540	500	67 억		334767	N	N	0	N	00	N
24	20240117	140331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3655	-110	5	-2.92	106272530	29049	146.41	3765	3765	3620	4890	2640	3765	3654.46	2.48	0	-7406	3928	3846	3773	3691	3618	3887	3732	68	1125	500	2710	5	1	13513500	494	-5.43	0.52	12	0.21	-673.00	7080.00	5740	20230816	-36.32	2600	20230227	40.58	4050	-9.75	20240108	3620	0.97	20240117	5740	-36.32	20230816	2600	40.58	20230227	0.34	N	019540	500	67 억		334767	N	N	0	N	00	N
25	20240117	130331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3635	-130	5	-3.45	87929110	24009	121.01	3765	3765	3620	4890	2640	3765	3657.73	2.48	0	-6130	3928	3846	3773	3691	3618	3887	3732	68	1125	500	2710	5	1	13513500	491	-5.40	0.51	12	0.18	-673.00	7080.00	5740	20230816	-36.67	2600	20230227	39.81	4050	-10.25	20240108	3620	0.41	20240117	5740	-36.67	20230816	2600	39.81	20230227	0.34	N	019540	500	67 억		334767	N	N	0	N	00	N
26	20240117	120333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3650	-115	5	-3.05	74862735	20416	102.90	3765	3765	3620	4890	2640	3765	3661.64	2.48	0	-5311	3928	3846	3773	3691	3618	3887	3732	68	1125	500	2710	5	1	13513500	493	-5.42	0.52	12	0.15	-673.00	7080.00	5740	20230816	-36.41	2600	20230227	40.38	4050	-9.88	20240108	3620	0.83	20240117	5740	-36.41	20230816	2600	40.38	20230227	0.34	N	019540	500	67 억		334767	N	N	0	N	00	N
27	20240117	110333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3670	-95	5	-2.52	56755845	15469	77.96	3765	3765	3620	4890	2640	3765	3662.14	2.48	0	-2372	3928	3846	3773	3691	3618	3887	3732	68	1125	500	2710	5	1	13513500	496	-5.45	0.52	12	0.11	-673.00	7080.00	5740	20230816	-36.06	2600	20230227	41.15	4050	-9.38	20240108	3620	1.38	20240117	5740	-36.06	20230816	2600	41.15	20230227	0.34	N	019540	500	67 억		334767	N	N	0	N	00	N
28	20240117	100331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3660	-105	5	-2.79	47116190	12836	64.69	3765	3765	3620	4890	2640	3765	3662.38	2.48	0	-2059	3928	3846	3773	3691	3618	3887	3732	68	1125	500	2710	5	1	13513500	495	-5.44	0.52	12	0.09	-673.00	7080.00	5740	20230816	-36.24	2600	20230227	40.77	4050	-9.63	20240108	3620	1.10	20240117	5740	-36.24	20230816	2600	40.77	20230227	0.34	N	019540	500	67 억		334767	N	N	0	N	00	N
29	20240117	090331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3765	0	3	0.00	6728055	1787	9.01	3765	3765	3765	4890	2640	3765	3765.00	2.48	0	-113	3928	3846	3773	3691	3618	3887	3732	68	1125	500	2710	5	1	13513500	509	-5.59	0.53	12	0.01	-673.00	7080.00	5740	20230816	-34.41	2600	20230227	44.81	4050	-7.04	20240108	3700	1.76	20240116	5740	-34.41	20230816	2600	44.81	20230227	0.34	N	019540	500	67 억		334767	N	N	0	N	00	N
30	20240116	160330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3765	-5	5	-0.13	74379335	19819	47.17	3750	3855	3700	4900	2640	3770	3752.64	2.48	0	-387	3960	3865	3815	3720	3670	3840	3695	68	1130	500	2710	5	1	13513500	509	-5.59	0.53	12	0.15	-673.00	7080.00	5740	20230816	-34.41	2600	20230227	44.81	4050	-7.04	20240108	3700	1.76	20240116	5740	-34.41	20230816	2600	44.81	20230227	0.35	N	019540	500	67 억		335073	N	N	0	N	00	N
31	20240116	150331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3765	-5	5	-0.13	71253710	18988	45.19	3750	3855	3700	4900	2640	3770	3752.26	2.48	0	-265	3960	3865	3815	3720	3670	3840	3695	68	1130	500	2710	5	1	13513500	509	-5.59	0.53	12	0.14	-673.00	7080.00	5740	20230816	-34.41	2600	20230227	44.81	4050	-7.04	20240108	3700	1.76	20240116	5740	-34.41	20230816	2600	44.81	20230227	0.35	N	019540	500	67 억		335073	N	N	0	N	00	N
32	20240116	140331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3765	-5	5	-0.13	63017625	16798	39.98	3750	3855	3700	4900	2640	3770	3751.12	2.48	0	132	3960	3865	3815	3720	3670	3840	3695	68	1130	500	2710	5	1	13513500	509	-5.59	0.53	12	0.12	-673.00	7080.00	5740	20230816	-34.41	2600	20230227	44.81	4050	-7.04	20240108	3700	1.76	20240116	5740	-34.41	20230816	2600	44.81	20230227	0.35	N	019540	500	67 억		335073	N	N	0	N	00	N
33	20240116	130331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3765	-5	5	-0.13	61735485	16457	39.17	3750	3855	3700	4900	2640	3770	3750.94	2.48	0	328	3960	3865	3815	3720	3670	3840	3695	68	1130	500	2710	5	1	13513500	509	-5.59	0.53	12	0.12	-673.00	7080.00	5740	20230816	-34.41	2600	20230227	44.81	4050	-7.04	20240108	3700	1.76	20240116	5740	-34.41	20230816	2600	44.81	20230227	0.35	N	019540	500	67 억		335073	N	N	0	N	00	N
34	20240116	120331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3765	-5	5	-0.13	59147115	15769	37.53	3750	3855	3700	4900	2640	3770	3750.44	2.48	0	273	3960	3865	3815	3720	3670	3840	3695	68	1130	500	2710	5	1	13513500	509	-5.59	0.53	12	0.12	-673.00	7080.00	5740	20230816	-34.41	2600	20230227	44.81	4050	-7.04	20240108	3700	1.76	20240116	5740	-34.41	20230816	2600	44.81	20230227	0.35	N	019540	500	67 억		335073	N	N	0	N	00	N
35	20240116	110330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3740	-30	5	-0.80	55927015	14909	35.48	3750	3855	3700	4900	2640	3770	3750.80	2.48	0	403	3960	3865	3815	3720	3670	3840	3695	68	1130	500	2710	5	1	13513500	505	-5.56	0.53	12	0.11	-673.00	7080.00	5740	20230816	-34.84	2600	20230227	43.85	4050	-7.65	20240108	3700	1.08	20240116	5740	-34.84	20230816	2600	43.85	20230227	0.35	N	019540	500	67 억		335073	N	N	0	N	00	N
36	20240116	100330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3740	-30	5	-0.80	31524780	8347	19.87	3750	3855	3730	4900	2640	3770	3777.06	2.48	0	-235	3960	3865	3815	3720	3670	3840	3695	68	1130	500	2710	5	1	13513500	505	-5.56	0.53	12	0.06	-673.00	7080.00	5740	20230816	-34.84	2600	20230227	43.85	4050	-7.65	20240108	3730	0.27	20240116	5740	-34.84	20230816	2600	43.85	20230227	0.35	N	019540	500	67 억		335073	N	N	0	N	00	N
37	20240116	090329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3770	0	3	0.00	18604905	4939	11.75	3750	3770	3750	4900	2640	3770	3766.72	2.48	0	3	3960	3865	3815	3720	3670	3840	3695	68	1130	500	2710	5	1	13513500	509	-5.60	0.53	12	0.04	-673.00	7080.00	5740	20230816	-34.32	2600	20230227	45.00	4050	-6.91	20240108	3745	0.67	20240102	5740	-34.32	20230816	2600	45.00	20230227	0.35	N	019540	500	67 억		335073	N	N	0	N	00	N
38	20240115	160330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3770	-55	5	-1.44	160612060	42006	133.82	3825	3910	3765	4970	2680	3825	3823.44	2.38	0	13400	4018	3921	3868	3771	3718	3895	3745	68	1145	500	2750	5	1	13513500	509	-5.60	0.53	12	0.31	-673.00	7080.00	5740	20230816	-34.32	2600	20230109	45.00	4050	-6.91	20240108	3745	0.67	20240102	5740	-34.32	20230816	2600	45.00	20230227	0.35	N	019540	500	67 억		322183	N	N	0	N	00	N
39	20240115	150331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3850	25	2	0.65	128843310	33662	107.24	3825	3910	3765	4970	2680	3825	3827.83	2.38	0	12502	4018	3921	3868	3771	3718	3895	3745	68	1145	500	2750	5	1	13513500	520	-5.72	0.54	12	0.25	-673.00	7080.00	5740	20230816	-32.93	2600	20230109	48.08	4050	-4.94	20240108	3745	2.80	20240102	5740	-32.93	20230816	2600	48.08	20230227	0.35	N	019540	500	67 억		322183	N	N	0	N	00	N
40	20240115	140331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3830	5	2	0.13	115446745	30161	96.09	3825	3910	3765	4970	2680	3825	3828.00	2.38	0	10498	4018	3921	3868	3771	3718	3895	3745	68	1145	500	2750	5	1	13513500	518	-5.69	0.54	12	0.22	-673.00	7080.00	5740	20230816	-33.28	2600	20230109	47.31	4050	-5.43	20240108	3745	2.27	20240102	5740	-33.28	20230816	2600	47.31	20230227	0.35	N	019540	500	67 억		322183	N	N	0	N	00	N
41	20240115	130330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3825	0	3	0.00	108559035	28360	90.35	3825	3910	3765	4970	2680	3825	3828.26	2.38	0	9986	4018	3921	3868	3771	3718	3895	3745	68	1145	500	2750	5	1	13513500	517	-5.68	0.54	12	0.21	-673.00	7080.00	5740	20230816	-33.36	2600	20230109	47.12	4050	-5.56	20240108	3745	2.14	20240102	5740	-33.36	20230816	2600	47.12	20230227	0.35	N	019540	500	67 억		322183	N	N	0	N	00	N
42	20240115	120329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3840	15	2	0.39	102082540	26672	84.97	3825	3910	3765	4970	2680	3825	3827.65	2.38	0	9151	4018	3921	3868	3771	3718	3895	3745	68	1145	500	2750	5	1	13513500	519	-5.71	0.54	12	0.20	-673.00	7080.00	5740	20230816	-33.10	2600	20230109	47.69	4050	-5.19	20240108	3745	2.54	20240102	5740	-33.10	20230816	2600	47.69	20230227	0.35	N	019540	500	67 억		322183	N	N	0	N	00	N
43	20240115	110329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3865	40	2	1.05	84286220	22042	70.22	3825	3910	3765	4970	2680	3825	3823.70	2.38	0	8303	4018	3921	3868	3771	3718	3895	3745	68	1145	500	2750	5	1	13513500	522	-5.74	0.55	12	0.16	-673.00	7080.00	5740	20230816	-32.67	2600	20230109	48.65	4050	-4.57	20240108	3745	3.20	20240102	5740	-32.67	20230816	2600	48.65	20230227	0.35	N	019540	500	67 억		322183	N	N	0	N	00	N
44	20240115	100329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3895	70	2	1.83	74206315	19448	61.96	3825	3895	3765	4970	2680	3825	3813.76	2.38	0	9374	4018	3921	3868	3771	3718	3895	3745	68	1145	500	2750	5	1	13513500	526	-5.79	0.55	12	0.14	-673.00	7080.00	5740	20230816	-32.14	2600	20230109	49.81	4050	-3.83	20240108	3745	4.01	20240102	5740	-32.14	20230816	2600	49.81	20230227	0.35	N	019540	500	67 억		322183	N	N	0	N	00	N
45	20240115	090329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3800	-25	5	-0.65	16009465	4188	13.34	3825	3825	3800	4970	2680	3825	3815.01	2.38	0	-369	4018	3921	3868	3771	3718	3895	3745	68	1145	500	2750	5	1	13513500	514	-5.65	0.54	12	0.03	-673.00	7080.00	5740	20230816	-33.80	2600	20230109	46.15	4050	-6.17	20240108	3745	1.47	20240102	5740	-33.80	20230816	2600	46.15	20230227	0.35	N	019540	500	67 억		322183	N	N	0	N	00	N
46	20240112	160328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3825	-105	5	-2.67	120689290	31230	173.64	3930	3965	3815	5100	2755	3930	3863.70	2.41	0	-2463	4033	3981	3948	3896	3863	4007	3922	68	1170	500	2820	5	1	13513500	517	-5.68	0.54	12	0.23	-673.00	7080.00	5740	20230816	-33.36	2545	20230106	50.29	4050	-5.56	20240108	3745	2.14	20240102	5740	-33.36	20230816	2600	47.12	20230227	0.35	N	019540	500	67 억		325140	N	N	0	N	00	N
47	20240112	150329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3860	-70	5	-1.78	118924125	30770	171.08	3930	3965	3815	5100	2755	3930	3864.10	2.41	0	-2473	4033	3981	3948	3896	3863	4007	3922	68	1170	500	2820	5	1	13513500	522	-5.74	0.55	12	0.23	-673.00	7080.00	5740	20230816	-32.75	2545	20230106	51.67	4050	-4.69	20240108	3745	3.07	20240102	5740	-32.75	20230816	2600	48.46	20230227	0.35	N	019540	500	67 억		325140	N	N	0	N	00	N
48	20240112	140329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3835	-95	5	-2.42	109040780	28189	156.73	3930	3965	3820	5100	2755	3930	3867.34	2.41	0	-2149	4033	3981	3948	3896	3863	4007	3922	68	1170	500	2820	5	1	13513500	518	-5.70	0.54	12	0.21	-673.00	7080.00	5740	20230816	-33.19	2545	20230106	50.69	4050	-5.31	20240108	3745	2.40	20240102	5740	-33.19	20230816	2600	47.50	20230227	0.35	N	019540	500	67 억		325140	N	N	0	N	00	N
49	20240112	130328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3855	-75	5	-1.91	98597595	25466	141.59	3930	3965	3845	5100	2755	3930	3870.83	2.41	0	-1280	4033	3981	3948	3896	3863	4007	3922	68	1170	500	2820	5	1	13513500	521	-5.73	0.54	12	0.19	-673.00	7080.00	5740	20230816	-32.84	2545	20230106	51.47	4050	-4.81	20240108	3745	2.94	20240102	5740	-32.84	20230816	2600	48.27	20230227	0.35	N	019540	500	67 억		325140	N	N	0	N	00	N
50	20240112	120328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3865	-65	5	-1.65	82050895	21181	117.76	3930	3965	3845	5100	2755	3930	3872.75	2.41	0	-274	4033	3981	3948	3896	3863	4007	3922	68	1170	500	2820	5	1	13513500	522	-5.74	0.55	12	0.16	-673.00	7080.00	5740	20230816	-32.67	2545	20230106	51.87	4050	-4.57	20240108	3745	3.20	20240102	5740	-32.67	20230816	2600	48.65	20230227	0.35	N	019540	500	67 억		325140	N	N	0	N	00	N
51	20240112	110327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3875	-55	5	-1.40	68607870	17694	98.38	3930	3965	3850	5100	2755	3930	3876.28	2.41	0	-834	4033	3981	3948	3896	3863	4007	3922	68	1170	500	2820	5	1	13513500	524	-5.76	0.55	12	0.13	-673.00	7080.00	5740	20230816	-32.49	2545	20230106	52.26	4050	-4.32	20240108	3745	3.47	20240102	5740	-32.49	20230816	2600	49.04	20230227	0.35	N	019540	500	67 억		325140	N	N	0	N	00	N
52	20240112	100328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3860	-70	5	-1.78	33237545	8541	47.49	3930	3965	3860	5100	2755	3930	3889.69	2.41	0	-3295	4033	3981	3948	3896	3863	4007	3922	68	1170	500	2820	5	1	13513500	522	-5.74	0.55	12	0.06	-673.00	7080.00	5740	20230816	-32.75	2545	20230106	51.67	4050	-4.69	20240108	3745	3.07	20240102	5740	-32.75	20230816	2600	48.46	20230227	0.35	N	019540	500	67 억		325140	N	N	0	N	00	N
53	20240112	090328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3960	30	2	0.76	5995240	1525	8.48	3930	3965	3930	5100	2755	3930	3931.75	2.41	0	225	4033	3981	3948	3896	3863	4007	3922	68	1170	500	2820	5	1	13513500	535	-5.88	0.56	12	0.01	-673.00	7080.00	5740	20230816	-31.01	2545	20230106	55.60	4050	-2.22	20240108	3745	5.74	20240102	5740	-31.01	20230816	2600	52.31	20230227	0.35	N	019540	500	67 억		325140	N	N	0	N	00	N
54	20240111	160326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3930	10	2	0.26	71133845	17976	102.53	3920	4000	3915	5090	2745	3920	3958.42	2.40	0	637	4106	4012	3956	3862	3806	3985	3835	68	1170	500	2820	5	1	13513500	531	-5.84	0.56	12	0.13	-673.00	7080.00	5740	20230816	-31.53	2535	20230105	55.03	4050	-2.96	20240108	3745	4.94	20240102	5740	-31.53	20230816	2600	51.15	20230227	0.35	N	019540	500	67 억		324522	N	N	0	N	00	N
55	20240111	150329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3955	35	2	0.89	62925100	15892	90.64	3920	4000	3915	5090	2745	3920	3961.07	2.40	0	638	4106	4012	3956	3862	3806	3985	3835	68	1170	500	2820	5	1	13513500	534	-5.88	0.56	12	0.12	-673.00	7080.00	5740	20230816	-31.10	2535	20230105	56.02	4050	-2.35	20240108	3745	5.61	20240102	5740	-31.10	20230816	2600	52.12	20230227	0.35	N	019540	500	67 억		324522	N	N	0	N	00	N
56	20240111	140328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3965	45	2	1.15	58424230	14755	84.16	3920	4000	3915	5090	2745	3920	3961.27	2.40	0	638	4106	4012	3956	3862	3806	3985	3835	68	1170	500	2820	5	1	13513500	536	-5.89	0.56	12	0.11	-673.00	7080.00	5740	20230816	-30.92	2535	20230105	56.41	4050	-2.10	20240108	3745	5.87	20240102	5740	-30.92	20230816	2600	52.50	20230227	0.35	N	019540	500	67 억		324522	N	N	0	N	00	N
57	20240111	130326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3965	45	2	1.15	51569885	13026	74.29	3920	4000	3915	5090	2745	3920	3960.84	2.40	0	638	4106	4012	3956	3862	3806	3985	3835	68	1170	500	2820	5	1	13513500	536	-5.89	0.56	12	0.10	-673.00	7080.00	5740	20230816	-30.92	2535	20230105	56.41	4050	-2.10	20240108	3745	5.87	20240102	5740	-30.92	20230816	2600	52.50	20230227	0.35	N	019540	500	67 억		324522	N	N	0	N	00	N
58	20240111	120327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3995	75	2	1.91	47198710	11926	68.02	3920	4000	3915	5090	2745	3920	3959.59	2.40	0	807	4106	4012	3956	3862	3806	3985	3835	68	1170	500	2820	5	1	13513500	540	-5.94	0.56	12	0.09	-673.00	7080.00	5740	20230816	-30.40	2535	20230105	57.59	4050	-1.36	20240108	3745	6.68	20240102	5740	-30.40	20230816	2600	53.65	20230227	0.35	N	019540	500	67 억		324522	N	N	0	N	00	N
59	20240111	110329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3955	35	2	0.89	36014905	9120	52.02	3920	4000	3915	5090	2745	3920	3951.01	2.40	0	1110	4106	4012	3956	3862	3806	3985	3835	68	1170	500	2820	5	1	13513500	534	-5.88	0.56	12	0.07	-673.00	7080.00	5740	20230816	-31.10	2535	20230105	56.02	4050	-2.35	20240108	3745	5.61	20240102	5740	-31.10	20230816	2600	52.12	20230227	0.35	N	019540	500	67 억		324522	N	N	0	N	00	N
60	20240111	100327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3935	15	2	0.38	22459430	5707	32.55	3920	4000	3915	5090	2745	3920	3937.19	2.40	0	1131	4106	4012	3956	3862	3806	3985	3835	68	1170	500	2820	5	1	13513500	532	-5.85	0.56	12	0.04	-673.00	7080.00	5740	20230816	-31.45	2535	20230105	55.23	4050	-2.84	20240108	3745	5.07	20240102	5740	-31.45	20230816	2600	51.35	20230227	0.35	N	019540	500	67 억		324522	N	N	0	N	00	N
61	20240111	090326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3960	40	2	1.02	7169880	1829	10.43	3920	3960	3920	5090	2745	3920	3920.16	2.40	0	992	4106	4012	3956	3862	3806	3985	3835	68	1170	500	2820	5	1	13513500	535	-5.88	0.56	12	0.01	-673.00	7080.00	5740	20230816	-31.01	2535	20230105	56.21	4050	-2.22	20240108	3745	5.74	20240102	5740	-31.01	20230816	2600	52.31	20230227	0.35	N	019540	500	67 억		324522	N	N	0	N	00	N
62	20240110	160326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3920	-80	5	-2.00	69155870	17510	66.05	4000	4050	3900	5200	2800	4000	3948.56	2.41	0	-1313	4116	4057	3986	3927	3856	4087	3957	68	1200	500	2880	5	1	13513500	530	-5.82	0.55	12	0.13	-673.00	7080.00	5740	20230816	-31.71	2475	20230104	58.38	4050	0.00	20240108	3745	4.67	20240102	5740	-31.71	20230816	2600	50.77	20230227	0.37	N	019540	500	67 억		325978	N	N	0	N	00	N
63	20240110	150326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3920	-80	5	-2.00	67588730	17111	64.54	4000	4050	3900	5200	2800	4000	3949.05	2.41	0	-1230	4116	4057	3986	3927	3856	4087	3957	68	1200	500	2880	5	1	13513500	530	-5.82	0.55	12	0.13	-673.00	7080.00	5740	20230816	-31.71	2475	20230104	58.38	4050	0.00	20240108	3745	4.67	20240102	5740	-31.71	20230816	2600	50.77	20230227	0.37	N	019540	500	67 억		325978	N	N	0	N	00	N
64	20240110	140327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3925	-75	5	-1.88	58108325	14688	55.40	4000	4050	3910	5200	2800	4000	3955.19	2.41	0	-1288	4116	4057	3986	3927	3856	4087	3957	68	1200	500	2880	5	1	13513500	530	-5.83	0.55	12	0.11	-673.00	7080.00	5740	20230816	-31.62	2475	20230104	58.59	4050	0.00	20240108	3745	4.81	20240102	5740	-31.62	20230816	2600	50.96	20230227	0.37	N	019540	500	67 억		325978	N	N	0	N	00	N
65	20240110	130326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3960	-40	5	-1.00	47013390	11860	44.74	4000	4050	3935	5200	2800	4000	3963.02	2.41	0	-1162	4116	4057	3986	3927	3856	4087	3957	68	1200	500	2880	5	1	13513500	535	-5.88	0.56	12	0.09	-673.00	7080.00	5740	20230816	-31.01	2475	20230104	60.00	4050	0.00	20240108	3745	5.74	20240102	5740	-31.01	20230816	2600	52.31	20230227	0.37	N	019540	500	67 억		325978	N	N	0	N	00	N
66	20240110	120326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3940	-60	5	-1.50	43715020	11023	41.58	4000	4050	3935	5200	2800	4000	3964.77	2.41	0	-1195	4116	4057	3986	3927	3856	4087	3957	68	1200	500	2880	5	1	13513500	532	-5.85	0.56	12	0.08	-673.00	7080.00	5740	20230816	-31.36	2475	20230104	59.19	4050	0.00	20240108	3745	5.21	20240102	5740	-31.36	20230816	2600	51.54	20230227	0.37	N	019540	500	67 억		325978	N	N	0	N	00	N
67	20240110	110326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3950	-50	5	-1.25	36550940	9207	34.73	4000	4050	3935	5200	2800	4000	3968.81	2.41	0	-992	4116	4057	3986	3927	3856	4087	3957	68	1200	500	2880	5	1	13513500	534	-5.87	0.56	12	0.07	-673.00	7080.00	5740	20230816	-31.18	2475	20230104	59.60	4050	0.00	20240108	3745	5.47	20240102	5740	-31.18	20230816	2600	51.92	20230227	0.37	N	019540	500	67 억		325978	N	N	0	N	00	N
68	20240110	100326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3965	-35	5	-0.88	31985170	8052	30.37	4000	4050	3935	5200	2800	4000	3971.17	2.41	0	-982	4116	4057	3986	3927	3856	4087	3957	68	1200	500	2880	5	1	13513500	536	-5.89	0.56	12	0.06	-673.00	7080.00	5740	20230816	-30.92	2475	20230104	60.20	4050	0.00	20240108	3745	5.87	20240102	5740	-30.92	20230816	2600	52.50	20230227	0.37	N	019540	500	67 억		325978	N	N	0	N	00	N
69	20240110	090326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4000	0	3	0.00	9195855	2298	8.67	4000	4050	4000	5200	2800	4000	4001.95	2.41	0	214	4116	4057	3986	3927	3856	4087	3957	68	1200	500	2880	5	1	13513500	541	-5.94	0.56	12	0.02	-673.00	7080.00	5740	20230816	-30.31	2475	20230104	61.62	4050	0.00	20240108	3745	6.81	20240102	5740	-30.31	20230816	2600	53.85	20230227	0.37	N	019540	500	67 억		325978	N	N	0	N	00	N
70	20240109	160325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4000	75	2	1.91	105233195	26509	52.13	3960	4045	3915	5100	2750	3925	3969.91	2.45	0	-4239	4108	4016	3958	3866	3808	4062	3912	68	1175	500	2820	5	1	13513500	541	-5.94	0.56	12	0.20	-673.00	7080.00	5740	20230816	-30.31	2450	20230103	63.27	4050	-1.23	20240108	3745	6.81	20240102	5740	-30.31	20230816	2600	53.85	20230109	0.38	N	019540	500	67 억		330406	N	N	0	N	00	N
71	20240109	150326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3980	55	2	1.40	101851030	25662	50.47	3960	4045	3915	5100	2750	3925	3969.14	2.45	0	-4291	4108	4016	3958	3866	3808	4062	3912	68	1175	500	2820	5	1	13513500	538	-5.91	0.56	12	0.19	-673.00	7080.00	5740	20230816	-30.66	2450	20230103	62.45	4050	-1.73	20240108	3745	6.28	20240102	5740	-30.66	20230816	2600	53.08	20230109	0.38	N	019540	500	67 억		330406	N	N	0	N	00	N
72	20240109	140325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3980	55	2	1.40	76876490	19403	38.16	3960	4045	3915	5100	2750	3925	3962.31	2.45	0	-3917	4108	4016	3958	3866	3808	4062	3912	68	1175	500	2820	5	1	13513500	538	-5.91	0.56	12	0.14	-673.00	7080.00	5740	20230816	-30.66	2450	20230103	62.45	4050	-1.73	20240108	3745	6.28	20240102	5740	-30.66	20230816	2600	53.08	20230109	0.38	N	019540	500	67 억		330406	N	N	0	N	00	N
73	20240109	130325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3980	55	2	1.40	62268135	15746	30.97	3960	4045	3915	5100	2750	3925	3954.75	2.45	0	-4186	4108	4016	3958	3866	3808	4062	3912	68	1175	500	2820	5	1	13513500	538	-5.91	0.56	12	0.12	-673.00	7080.00	5740	20230816	-30.66	2450	20230103	62.45	4050	-1.73	20240108	3745	6.28	20240102	5740	-30.66	20230816	2600	53.08	20230109	0.38	N	019540	500	67 억		330406	N	N	0	N	00	N
74	20240109	120327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3985	60	2	1.53	54496005	13774	27.09	3960	4045	3915	5100	2750	3925	3956.70	2.45	0	-5091	4108	4016	3958	3866	3808	4062	3912	68	1175	500	2820	5	1	13513500	539	-5.92	0.56	12	0.10	-673.00	7080.00	5740	20230816	-30.57	2450	20230103	62.65	4050	-1.60	20240108	3745	6.41	20240102	5740	-30.57	20230816	2600	53.27	20230109	0.38	N	019540	500	67 억		330406	N	N	0	N	00	N
75	20240109	110325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3955	30	2	0.76	43756095	11071	21.77	3960	4045	3915	5100	2750	3925	3952.60	2.45	0	-4828	4108	4016	3958	3866	3808	4062	3912	68	1175	500	2820	5	1	13513500	534	-5.88	0.56	12	0.08	-673.00	7080.00	5740	20230816	-31.10	2450	20230103	61.43	4050	-2.35	20240108	3745	5.61	20240102	5740	-31.10	20230816	2600	52.12	20230109	0.38	N	019540	500	67 억		330406	N	N	0	N	00	N
76	20240109	100326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3980	55	2	1.40	38185355	9658	18.99	3960	4045	3915	5100	2750	3925	3954.09	2.45	0	-4719	4108	4016	3958	3866	3808	4062	3912	68	1175	500	2820	5	1	13513500	538	-5.91	0.56	12	0.07	-673.00	7080.00	5740	20230816	-30.66	2450	20230103	62.45	4050	-1.73	20240108	3745	6.28	20240102	5740	-30.66	20230816	2600	53.08	20230109	0.38	N	019540	500	67 억		330406	N	N	0	N	00	N
77	20240109	090325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3960	35	2	0.89	2415640	611	1.20	3960	3960	3960	5100	2750	3925	3960.00	2.45	0	145	4108	4016	3958	3866	3808	4062	3912	68	1175	500	2820	5	1	13513500	535	-5.88	0.56	12	0.00	-673.00	7080.00	5740	20230816	-31.01	2450	20230103	61.63	4050	-2.22	20240108	3745	5.74	20240102	5740	-31.01	20230816	2600	52.31	20230109	0.38	N	019540	500	67 억		330406	N	N	0	N	00	N
78	20240108	160326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3925	10	2	0.26	201865165	50822	224.54	3915	4050	3900	5080	2745	3915	3972.31	2.51	0	-9380	4005	3960	3905	3860	3805	3932	3832	68	1165	500	2810	5	1	13513500	530	-5.83	0.55	12	0.38	-673.00	7080.00	5740	20230816	-31.62	2450	20230102	60.20	4050	-3.09	20240108	3745	4.81	20240102	5740	-31.62	20230816	2600	50.96	20230109	0.37	N	019540	500	67 억		339413	N	N	0	N	00	N
79	20240108	150326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3930	15	2	0.38	190480280	47931	211.77	3915	4050	3900	5080	2745	3915	3974.39	2.51	0	-9924	4005	3960	3905	3860	3805	3932	3832	68	1165	500	2810	5	1	13513500	531	-5.84	0.56	12	0.35	-673.00	7080.00	5740	20230816	-31.53	2450	20230102	60.41	4050	-2.96	20240108	3745	4.94	20240102	5740	-31.53	20230816	2600	51.15	20230109	0.37	N	019540	500	67 억		339413	N	N	0	N	00	N
80	20240108	140325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3940	25	2	0.64	182166060	45827	202.47	3915	4050	3900	5080	2745	3915	3975.44	2.51	0	-9340	4005	3960	3905	3860	3805	3932	3832	68	1165	500	2810	5	1	13513500	532	-5.85	0.56	12	0.34	-673.00	7080.00	5740	20230816	-31.36	2450	20230102	60.82	4050	-2.72	20240108	3745	5.21	20240102	5740	-31.36	20230816	2600	51.54	20230109	0.37	N	019540	500	67 억		339413	N	N	0	N	00	N
81	20240108	130324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3995	80	2	2.04	173288955	43578	192.53	3915	4050	3900	5080	2745	3915	3976.91	2.51	0	-9654	4005	3960	3905	3860	3805	3932	3832	68	1165	500	2810	5	1	13513500	540	-5.94	0.56	12	0.32	-673.00	7080.00	5740	20230816	-30.40	2450	20230102	63.06	4050	-1.36	20240108	3745	6.68	20240102	5740	-30.40	20230816	2600	53.65	20230109	0.37	N	019540	500	67 억		339413	N	N	0	N	00	N
82	20240108	120326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4020	105	2	2.68	147900930	37231	164.49	3915	4050	3900	5080	2745	3915	3972.94	2.51	0	-3739	4005	3960	3905	3860	3805	3932	3832	68	1165	500	2810	5	1	13513500	543	-5.97	0.57	12	0.28	-673.00	7080.00	5740	20230816	-29.97	2450	20230102	64.08	4050	-0.74	20240108	3745	7.34	20240102	5740	-29.97	20230816	2600	54.62	20230109	0.37	N	019540	500	67 억		339413	N	N	0	N	00	N
83	20240108	110326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3915	0	3	0.00	79207025	20043	88.55	3915	4000	3900	5080	2745	3915	3952.36	2.51	0	-4665	4005	3960	3905	3860	3805	3932	3832	68	1165	500	2810	5	1	13513500	529	-5.82	0.55	12	0.15	-673.00	7080.00	5740	20230816	-31.79	2450	20230102	59.80	4000	-2.12	20240108	3745	4.54	20240102	5740	-31.79	20230816	2600	50.58	20230109	0.37	N	019540	500	67 억		339413	N	N	0	N	00	N
84	20240108	100327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3925	10	2	0.26	70602410	17845	78.84	3915	4000	3900	5080	2745	3915	3957.06	2.51	0	-4891	4005	3960	3905	3860	3805	3932	3832	68	1165	500	2810	5	1	13513500	530	-5.83	0.55	12	0.13	-673.00	7080.00	5740	20230816	-31.62	2450	20230102	60.20	4000	-1.88	20240108	3745	4.81	20240102	5740	-31.62	20230816	2600	50.96	20230109	0.37	N	019540	500	67 억		339413	N	N	0	N	00	N
85	20240108	090325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3930	15	2	0.38	19045420	4815	21.27	3915	4000	3915	5080	2745	3915	3957.85	2.51	0	-1901	4005	3960	3905	3860	3805	3932	3832	68	1165	500	2810	5	1	13513500	531	-5.84	0.56	12	0.04	-673.00	7080.00	5740	20230816	-31.53	2450	20230102	60.41	4000	-1.75	20240108	3745	4.94	20240102	5740	-31.53	20230816	2600	51.15	20230109	0.37	N	019540	500	67 억		339413	N	N	0	N	00	N
86	20240105	160325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3915	80	2	2.09	88655500	22634	67.11	3950	3950	3850	4985	2685	3835	3920.53	2.54	0	-3792	4005	3920	3870	3785	3735	3895	3760	68	1150	500	2760	5	1	13513500	529	-5.82	0.55	12	0.17	-673.00	7080.00	5740	20230816	-31.79	2400	20221229	63.13	3990	-1.88	20240103	3745	4.54	20240102	5740	-31.79	20230816	2535	54.44	20230105	0.36	N	019540	500	67 억		342924	N	N	0	N	00	N
87	20240105	150325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3895	60	2	1.56	80555900	20559	60.96	3950	3950	3850	4985	2685	3835	3922.34	2.54	0	-3886	4005	3920	3870	3785	3735	3895	3760	68	1150	500	2760	5	1	13513500	526	-5.79	0.55	12	0.15	-673.00	7080.00	5740	20230816	-32.14	2400	20221229	62.29	3990	-2.38	20240103	3745	4.01	20240102	5740	-32.14	20230816	2535	53.65	20230105	0.36	N	019540	500	67 억		342924	N	N	0	N	00	N
88	20240105	140325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3920	85	2	2.22	74255805	18951	56.19	3950	3950	3850	4985	2685	3835	3922.73	2.54	0	-3391	4005	3920	3870	3785	3735	3895	3760	68	1150	500	2760	5	1	13513500	530	-5.82	0.55	12	0.14	-673.00	7080.00	5740	20230816	-31.71	2400	20221229	63.33	3990	-1.75	20240103	3745	4.67	20240102	5740	-31.71	20230816	2535	54.64	20230105	0.36	N	019540	500	67 억		342924	N	N	0	N	00	N
89	20240105	130325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3935	100	2	2.61	56624335	14462	42.88	3950	3950	3850	4985	2685	3835	3921.08	2.54	0	-3611	4005	3920	3870	3785	3735	3895	3760	68	1150	500	2760	5	1	13513500	532	-5.85	0.56	12	0.11	-673.00	7080.00	5740	20230816	-31.45	2400	20221229	63.96	3990	-1.38	20240103	3745	5.07	20240102	5740	-31.45	20230816	2535	55.23	20230105	0.36	N	019540	500	67 억		342924	N	N	0	N	00	N
90	20240105	120325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3930	95	2	2.48	45015500	11484	34.05	3950	3950	3865	4985	2685	3835	3927.55	2.54	0	-3487	4005	3920	3870	3785	3735	3895	3760	68	1150	500	2760	5	1	13513500	531	-5.84	0.56	12	0.08	-673.00	7080.00	5740	20230816	-31.53	2400	20221229	63.75	3990	-1.50	20240103	3745	4.94	20240102	5740	-31.53	20230816	2535	55.03	20230105	0.36	N	019540	500	67 억		342924	N	N	0	N	00	N
91	20240105	110323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3930	95	2	2.48	33103435	8451	25.06	3950	3950	3865	4985	2685	3835	3927.58	2.54	0	-3314	4005	3920	3870	3785	3735	3895	3760	68	1150	500	2760	5	1	13513500	531	-5.84	0.56	12	0.06	-673.00	7080.00	5740	20230816	-31.53	2400	20221229	63.75	3990	-1.50	20240103	3745	4.94	20240102	5740	-31.53	20230816	2535	55.03	20230105	0.36	N	019540	500	67 억		342924	N	N	0	N	00	N
92	20240105	100327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3945	110	2	2.87	27251840	6961	20.64	3950	3950	3865	4985	2685	3835	3927.66	2.54	0	-2790	4005	3920	3870	3785	3735	3895	3760	68	1150	500	2760	5	1	13513500	533	-5.86	0.56	12	0.05	-673.00	7080.00	5740	20230816	-31.27	2400	20221229	64.38	3990	-1.13	20240103	3745	5.34	20240102	5740	-31.27	20230816	2535	55.62	20230105	0.36	N	019540	500	67 억		342924	N	N	0	N	00	N
93	20240105	090324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3920	85	2	2.22	13625405	3485	10.33	3950	3950	3865	4985	2685	3835	3937.98	2.54	0	-1692	4005	3920	3870	3785	3735	3895	3760	68	1150	500	2760	5	1	13513500	530	-5.82	0.55	12	0.03	-673.00	7080.00	5740	20230816	-31.71	2400	20221229	63.33	3990	-1.75	20240103	3745	4.67	20240102	5740	-31.71	20230816	2535	54.64	20230105	0.36	N	019540	500	67 억		342924	N	N	0	N	00	N
94	20240104	160323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3835	-5	5	-0.13	129896555	33718	63.54	3945	3955	3820	4990	2690	3840	3852.47	2.63	0	-9491	4040	3940	3890	3790	3740	3915	3765	68	1150	500	2760	5	1	13513500	518	-5.70	0.54	12	0.25	-673.00	7080.00	5740	20230816	-33.19	2350	20221228	63.19	3990	-3.88	20240103	3745	2.40	20240102	5740	-33.19	20230816	2475	54.95	20230104	0.37	N	019540	500	67 억		355763	N	N	0	N	00	N
95	20240104	150324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3840	0	3	0.00	123251760	31988	60.28	3945	3955	3820	4990	2690	3840	3853.09	2.63	0	-9546	4040	3940	3890	3790	3740	3915	3765	68	1150	500	2760	5	1	13513500	519	-5.71	0.54	12	0.24	-673.00	7080.00	5740	20230816	-33.10	2350	20221228	63.40	3990	-3.76	20240103	3745	2.54	20240102	5740	-33.10	20230816	2475	55.15	20230104	0.37	N	019540	500	67 억		355763	N	N	0	N	00	N
96	20240104	140324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3845	5	2	0.13	106214345	27547	51.91	3945	3955	3820	4990	2690	3840	3855.79	2.63	0	-8073	4040	3940	3890	3790	3740	3915	3765	68	1150	500	2760	5	1	13513500	520	-5.71	0.54	12	0.20	-673.00	7080.00	5740	20230816	-33.01	2350	20221228	63.62	3990	-3.63	20240103	3745	2.67	20240102	5740	-33.01	20230816	2475	55.35	20230104	0.37	N	019540	500	67 억		355763	N	N	0	N	00	N
97	20240104	130324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3850	10	2	0.26	100101680	25957	48.91	3945	3955	3820	4990	2690	3840	3856.49	2.63	0	-8336	4040	3940	3890	3790	3740	3915	3765	68	1150	500	2760	5	1	13513500	520	-5.72	0.54	12	0.19	-673.00	7080.00	5740	20230816	-32.93	2350	20221228	63.83	3990	-3.51	20240103	3745	2.80	20240102	5740	-32.93	20230816	2475	55.56	20230104	0.37	N	019540	500	67 억		355763	N	N	0	N	00	N
98	20240104	120323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3855	15	2	0.39	95270475	24702	46.55	3945	3955	3820	4990	2690	3840	3856.85	2.63	0	-8320	4040	3940	3890	3790	3740	3915	3765	68	1150	500	2760	5	1	13513500	521	-5.73	0.54	12	0.18	-673.00	7080.00	5740	20230816	-32.84	2350	20221228	64.04	3990	-3.38	20240103	3745	2.94	20240102	5740	-32.84	20230816	2475	55.76	20230104	0.37	N	019540	500	67 억		355763	N	N	0	N	00	N
99	20240104	110323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3840	0	3	0.00	84422695	21877	41.23	3945	3955	3820	4990	2690	3840	3859.04	2.63	0	-6963	4040	3940	3890	3790	3740	3915	3765	68	1150	500	2760	5	1	13513500	519	-5.71	0.54	12	0.16	-673.00	7080.00	5740	20230816	-33.10	2350	20221228	63.40	3990	-3.76	20240103	3745	2.54	20240102	5740	-33.10	20230816	2475	55.15	20230104	0.37	N	019540	500	67 억		355763	N	N	0	N	00	N
100	20240104	100323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3880	40	2	1.04	77675555	20127	37.93	3945	3955	3820	4990	2690	3840	3859.35	2.63	0	-6437	4040	3940	3890	3790	3740	3915	3765	68	1150	500	2760	5	1	13513500	524	-5.77	0.55	12	0.15	-673.00	7080.00	5740	20230816	-32.40	2350	20221228	65.11	3990	-2.76	20240103	3745	3.60	20240102	5740	-32.40	20230816	2475	56.77	20230104	0.37	N	019540	500	67 억		355763	N	N	0	N	00	N
101	20240104	090324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3855	15	2	0.39	5704990	1466	2.76	3945	3945	3855	4990	2690	3840	3894.43	2.63	0	-23	4040	3940	3890	3790	3740	3915	3765	68	1150	500	2760	5	1	13513500	521	-5.73	0.54	12	0.01	-673.00	7080.00	5740	20230816	-32.84	2350	20221228	64.04	3990	-3.38	20240103	3745	2.94	20240102	5740	-32.84	20230816	2475	55.76	20230104	0.37	N	019540	500	67 억		355763	N	N	0	N	00	N
102	20240103	160322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3840	-105	5	-2.66	207816545	53045	80.65	3960	3990	3840	5120	2765	3945	3917.61	2.74	0	-12067	4078	4011	3878	3811	3678	4045	3845	68	1175	500	2840	5	1	13513500	519	-5.71	0.54	12	0.39	-673.00	7080.00	5740	20230816	-33.10	2325	20221227	65.16	3990	-3.76	20240103	3745	2.54	20240102	5740	-33.10	20230816	2450	56.73	20230103	0.39	N	019540	500	67 억		370762	N	N	0	N	00	N
103	20240103	150322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3870	-75	5	-1.90	193824645	49411	75.13	3960	3990	3860	5120	2765	3945	3922.44	2.74	0	-11935	4078	4011	3878	3811	3678	4045	3845	68	1175	500	2840	5	1	13513500	523	-5.75	0.55	12	0.37	-673.00	7080.00	5740	20230816	-32.58	2325	20221227	66.45	3990	-3.01	20240103	3745	3.34	20240102	5740	-32.58	20230816	2450	57.96	20230103	0.39	N	019540	500	67 억		370762	N	N	0	N	00	N
104	20240103	140321	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3905	-40	5	-1.01	169713325	43197	65.68	3960	3990	3860	5120	2765	3945	3928.60	2.74	0	-9608	4078	4011	3878	3811	3678	4045	3845	68	1175	500	2840	5	1	13513500	528	-5.80	0.55	12	0.32	-673.00	7080.00	5740	20230816	-31.97	2325	20221227	67.96	3990	-2.13	20240103	3745	4.27	20240102	5740	-31.97	20230816	2450	59.39	20230103	0.39	N	019540	500	67 억		370762	N	N	0	N	00	N
105	20240103	130323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3925	-20	5	-0.51	143736005	36559	55.59	3960	3990	3860	5120	2765	3945	3931.40	2.74	0	-6676	4078	4011	3878	3811	3678	4045	3845	68	1175	500	2840	5	1	13513500	530	-5.83	0.55	12	0.27	-673.00	7080.00	5740	20230816	-31.62	2325	20221227	68.82	3990	-1.63	20240103	3745	4.81	20240102	5740	-31.62	20230816	2450	60.20	20230103	0.39	N	019540	500	67 억		370762	N	N	0	N	00	N
106	20240103	120324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3895	-50	5	-1.27	128708670	32694	49.71	3960	3990	3860	5120	2765	3945	3936.62	2.74	0	-5859	4078	4011	3878	3811	3678	4045	3845	68	1175	500	2840	5	1	13513500	526	-5.79	0.55	12	0.24	-673.00	7080.00	5740	20230816	-32.14	2325	20221227	67.53	3990	-2.38	20240103	3745	4.01	20240102	5740	-32.14	20230816	2450	58.98	20230103	0.39	N	019540	500	67 억		370762	N	N	0	N	00	N
107	20240103	110322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3905	-40	5	-1.01	120326840	30545	46.44	3960	3990	3860	5120	2765	3945	3939.22	2.74	0	-5324	4078	4011	3878	3811	3678	4045	3845	68	1175	500	2840	5	1	13513500	528	-5.80	0.55	12	0.23	-673.00	7080.00	5740	20230816	-31.97	2325	20221227	67.96	3990	-2.13	20240103	3745	4.27	20240102	5740	-31.97	20230816	2450	59.39	20230103	0.39	N	019540	500	67 억		370762	N	N	0	N	00	N
108	20240103	100322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3895	-50	5	-1.27	112386580	28505	43.34	3960	3990	3860	5120	2765	3945	3942.65	2.74	0	-4798	4078	4011	3878	3811	3678	4045	3845	68	1175	500	2840	5	1	13513500	526	-5.79	0.55	12	0.21	-673.00	7080.00	5740	20230816	-32.14	2325	20221227	67.53	3990	-2.38	20240103	3745	4.01	20240102	5740	-32.14	20230816	2450	58.98	20230103	0.39	N	019540	500	67 억		370762	N	N	0	N	00	N
109	20240103	090321	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3975	30	2	0.76	30464905	7698	11.70	3960	3980	3925	5120	2765	3945	3958.52	2.74	0	1671	4078	4011	3878	3811	3678	4045	3845	68	1175	500	2840	5	1	13513500	537	-5.91	0.56	12	0.06	-673.00	7080.00	5740	20230816	-30.75	2325	20221227	70.97	3980	-0.13	20240103	3745	6.14	20240102	5740	-30.75	20230816	2450	62.24	20230103	0.39	N	019540	500	67 억		370762	N	N	0	N	00	N
110	20240102	160322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3945	195	2	5.20	254539580	65620	182.72	3750	3945	3745	4875	2625	3750	3878.81	2.67	0	12449	4013	3881	3768	3636	3523	3947	3702	68	1125	500	2700	5	1	13513500	533	-5.86	0.56	12	0.49	-673.00	7080.00	5740	20230816	-31.27	2320	20221226	70.04	3945	0.00	20240102	3745	5.34	20240102	5740	-31.27	20230816	2450	61.02	20230102	0.39	N	019540	500	67 억		361239	N	N	0	N	00	N
111	20240102	150321	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3925	175	2	4.67	238051920	61433	171.06	3750	3945	3745	4875	2625	3750	3875.14	2.67	0	12717	4013	3881	3768	3636	3523	3947	3702	68	1125	500	2700	5	1	13513500	530	-5.83	0.55	12	0.45	-673.00	7080.00	5740	20230816	-31.62	2320	20221226	69.18	3945	-0.51	20240102	3745	4.81	20240102	5740	-31.62	20230816	2450	60.20	20230102	0.39	N	019540	500	67 억		361239	N	N	0	N	00	N
112	20240102	140322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3935	185	2	4.93	223628780	57766	160.85	3750	3945	3745	4875	2625	3750	3871.44	2.67	0	12570	4013	3881	3768	3636	3523	3947	3702	68	1125	500	2700	5	1	13513500	532	-5.85	0.56	12	0.43	-673.00	7080.00	5740	20230816	-31.45	2320	20221226	69.61	3945	-0.25	20240102	3745	5.07	20240102	5740	-31.45	20230816	2450	60.61	20230102	0.39	N	019540	500	67 억		361239	N	N	0	N	00	N
113	20240102	130320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3935	185	2	4.93	196062765	50758	141.34	3750	3945	3745	4875	2625	3750	3862.86	2.67	0	14913	4013	3881	3768	3636	3523	3947	3702	68	1125	500	2700	5	1	13513500	532	-5.85	0.56	12	0.38	-673.00	7080.00	5740	20230816	-31.45	2320	20221226	69.61	3945	-0.25	20240102	3745	5.07	20240102	5740	-31.45	20230816	2450	60.61	20230102	0.39	N	019540	500	67 억		361239	N	N	0	N	00	N
114	20240102	120321	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3915	165	2	4.40	152769705	39737	110.65	3750	3935	3745	4875	2625	3750	3844.70	2.67	0	15280	4013	3881	3768	3636	3523	3947	3702	68	1125	500	2700	5	1	13513500	529	-5.82	0.55	12	0.29	-673.00	7080.00	5740	20230816	-31.79	2320	20221226	68.75	3935	-0.51	20240102	3745	4.54	20240102	5740	-31.79	20230816	2450	59.80	20230102	0.39	N	019540	500	67 억		361239	N	N	0	N	00	N
115	20240102	110321	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3895	145	2	3.87	137554805	35836	99.79	3750	3935	3745	4875	2625	3750	3838.64	2.67	0	14799	4013	3881	3768	3636	3523	3947	3702	68	1125	500	2700	5	1	13513500	526	-5.79	0.55	12	0.27	-673.00	7080.00	5740	20230816	-32.14	2320	20221226	67.89	3935	-1.02	20240102	3745	4.01	20240102	5740	-32.14	20230816	2450	58.98	20230102	0.39	N	019540	500	67 억		361239	N	N	0	N	00	N
116	20240102	100316	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3795	45	2	1.20	42270425	11269	31.38	3750	3795	3745	4875	2625	3750	3751.04	2.67	0	7736	4013	3881	3768	3636	3523	3947	3702	68	1125	500	2700	5	1	13513500	513	-5.64	0.54	12	0.08	-673.00	7080.00	5740	20230816	-33.89	2320	20221226	63.58	3795	0.00	20240102	3745	1.34	20240102	5740	-33.89	20230816	2450	54.90	20230102	0.39	N	019540	500	67 억		361239	N	N	0	N	00	N
117	20240102	090314	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3750	0	3	0.00	0	0	0.00	0	0	0	4875	2625	3750	0.00	2.67	0	0	4013	3881	3768	3636	3523	3947	3702	68	1125	500	2700	5	1	13513500	507	-5.57	0.53	12	0.00	-673.00	7080.00	5740	20230816	-34.67	2320	20221226	61.64	0	0.00	0	0	0.00	0	5740	-34.67	20230816	2450	53.06	20230102	0.39	N	019540	500	67 억		361239	N	N	0	N	00	N