KissMeData/024120/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	120349	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4370	80	2	1.86	109010000	25306	122.82	4290	4375	4250	5570	3005	4290	4307.67	5.44	0	457	4653	4471	4358	4176	4063	4415	4120	58	1280	500	2650	5	1	11500000	503	45.52	0.50	12	0.22	96.00	8740.00	8150	20230413	-46.38	3905	20231011	11.91	4980	-12.25	20240102	4225	3.43	20240119	8150	-46.38	20230413	3905	11.91	20231011	3.27	N	024120	500	57 억		626032	N	N	0	N	00	N
3	20240123	110348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4320	30	2	0.70	41753300	9755	47.35	4290	4330	4250	5570	3005	4290	4280.19	5.44	0	-1585	4653	4471	4358	4176	4063	4415	4120	58	1280	500	2650	5	1	11500000	497	45.00	0.49	12	0.08	96.00	8740.00	8150	20230413	-46.99	3905	20231011	10.63	4980	-13.25	20240102	4225	2.25	20240119	8150	-46.99	20230413	3905	10.63	20231011	3.27	N	024120	500	57 억		626032	N	N	0	N	00	N
4	20240123	100348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4295	5	2	0.12	33909680	7925	38.46	4290	4325	4250	5570	3005	4290	4278.82	5.44	0	-1844	4653	4471	4358	4176	4063	4415	4120	58	1280	500	2650	5	1	11500000	494	44.74	0.49	12	0.07	96.00	8740.00	8150	20230413	-47.30	3905	20231011	9.99	4980	-13.76	20240102	4225	1.66	20240119	8150	-47.30	20230413	3905	9.99	20231011	3.27	N	024120	500	57 억		626032	N	N	0	N	00	N
5	20240123	090348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4270	-20	5	-0.47	4229755	986	4.79	4290	4290	4270	5570	3005	4290	4289.81	5.44	0	-625	4653	4471	4358	4176	4063	4415	4120	58	1280	500	2650	5	1	11500000	491	44.48	0.49	12	0.01	96.00	8740.00	8150	20230413	-47.61	3905	20231011	9.35	4980	-14.26	20240102	4225	1.07	20240119	8150	-47.61	20230413	3905	9.35	20231011	3.27	N	024120	500	57 억		626032	N	N	0	N	00	N
6	20240119	160345	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4305	50	2	1.18	79321900	18433	52.33	4265	4430	4225	5530	2980	4255	4303.25	5.55	0	-6233	4461	4357	4296	4192	4131	4327	4162	58	1275	500	2630	5	1	11500000	495	44.84	0.49	12	0.16	96.00	8740.00	8150	20230413	-47.18	3905	20231011	10.24	4980	-13.55	20240102	4225	1.89	20240119	8150	-47.18	20230413	3905	10.24	20231011	3.29	N	024120	500	57 억		637982	N	N	0	N	00	N
7	20240119	150347	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4280	25	2	0.59	76598810	17799	50.53	4265	4430	4225	5530	2980	4255	4303.55	5.55	0	-6237	4461	4357	4296	4192	4131	4327	4162	58	1275	500	2630	5	1	11500000	492	44.58	0.49	12	0.15	96.00	8740.00	8150	20230413	-47.48	3905	20231011	9.60	4980	-14.06	20240102	4225	1.30	20240119	8150	-47.48	20230413	3905	9.60	20231011	3.29	N	024120	500	57 억		637982	N	N	0	N	00	N
8	20240119	140345	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4290	35	2	0.82	69169565	16064	45.60	4265	4430	4225	5530	2980	4255	4305.87	5.55	0	-5895	4461	4357	4296	4192	4131	4327	4162	58	1275	500	2630	5	1	11500000	493	44.69	0.49	12	0.14	96.00	8740.00	8150	20230413	-47.36	3905	20231011	9.86	4980	-13.86	20240102	4225	1.54	20240119	8150	-47.36	20230413	3905	9.86	20231011	3.29	N	024120	500	57 억		637982	N	N	0	N	00	N
9	20240119	130346	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4310	55	2	1.29	44219295	10270	29.15	4265	4430	4225	5530	2980	4255	4305.68	5.55	0	-2351	4461	4357	4296	4192	4131	4327	4162	58	1275	500	2630	5	1	11500000	496	44.90	0.49	12	0.09	96.00	8740.00	8150	20230413	-47.12	3905	20231011	10.37	4980	-13.45	20240102	4225	2.01	20240119	8150	-47.12	20230413	3905	10.37	20231011	3.29	N	024120	500	57 억		637982	N	N	0	N	00	N
10	20240119	120348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4320	65	2	1.53	38154825	8863	25.16	4265	4430	4225	5530	2980	4255	4304.96	5.55	0	-1321	4461	4357	4296	4192	4131	4327	4162	58	1275	500	2630	5	1	11500000	497	45.00	0.49	12	0.08	96.00	8740.00	8150	20230413	-46.99	3905	20231011	10.63	4980	-13.25	20240102	4225	2.25	20240119	8150	-46.99	20230413	3905	10.63	20231011	3.29	N	024120	500	57 억		637982	N	N	0	N	00	N
11	20240119	110347	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4320	65	2	1.53	35661460	8286	23.52	4265	4430	4225	5530	2980	4255	4303.82	5.55	0	-1292	4461	4357	4296	4192	4131	4327	4162	58	1275	500	2630	5	1	11500000	497	45.00	0.49	12	0.07	96.00	8740.00	8150	20230413	-46.99	3905	20231011	10.63	4980	-13.25	20240102	4225	2.25	20240119	8150	-46.99	20230413	3905	10.63	20231011	3.29	N	024120	500	57 억		637982	N	N	0	N	00	N
12	20240119	100351	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4340	85	2	2.00	21466405	5004	14.21	4265	4355	4225	5530	2980	4255	4289.85	5.55	0	-68	4461	4357	4296	4192	4131	4327	4162	58	1275	500	2630	5	1	11500000	499	45.21	0.50	12	0.04	96.00	8740.00	8150	20230413	-46.75	3905	20231011	11.14	4980	-12.85	20240102	4225	2.72	20240119	8150	-46.75	20230413	3905	11.14	20231011	3.29	N	024120	500	57 억		637982	N	N	0	N	00	N
13	20240119	090345	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4290	35	2	0.82	5612840	1316	3.74	4265	4290	4265	5530	2980	4255	4265.08	5.55	0	-551	4461	4357	4296	4192	4131	4327	4162	58	1275	500	2630	5	1	11500000	493	44.69	0.49	12	0.01	96.00	8740.00	8150	20230413	-47.36	3905	20231011	9.86	4980	-13.86	20240102	4235	1.30	20240118	8150	-47.36	20230413	3905	9.86	20231011	3.29	N	024120	500	57 억		637982	N	N	0	N	00	N
14	20240118	160345	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4255	-35	5	-0.82	151199585	35214	84.39	4290	4400	4235	5570	3005	4290	4293.79	5.56	0	-1322	4583	4436	4363	4216	4143	4400	4180	58	1280	500	2650	5	1	11500000	489	44.32	0.49	12	0.31	96.00	8740.00	8150	20230413	-47.79	3905	20231011	8.96	4980	-14.56	20240102	4235	0.47	20240118	8150	-47.79	20230413	3905	8.96	20231011	3.25	N	024120	500	57 억		639426	N	N	0	N	00	N
15	20240118	150346	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4275	-15	5	-0.35	134484390	31301	75.02	4290	4400	4235	5570	3005	4290	4296.49	5.56	0	-1605	4583	4436	4363	4216	4143	4400	4180	58	1280	500	2650	5	1	11500000	492	44.53	0.49	12	0.27	96.00	8740.00	8150	20230413	-47.55	3905	20231011	9.48	4980	-14.16	20240102	4235	0.94	20240118	8150	-47.55	20230413	3905	9.48	20231011	3.25	N	024120	500	57 억		639426	N	N	0	N	00	N
16	20240118	140346	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4255	-35	5	-0.82	106478590	24715	59.23	4290	4400	4250	5570	3005	4290	4308.26	5.56	0	-2217	4583	4436	4363	4216	4143	4400	4180	58	1280	500	2650	5	1	11500000	489	44.32	0.49	12	0.21	96.00	8740.00	8150	20230413	-47.79	3905	20231011	8.96	4980	-14.56	20240102	4250	0.12	20240118	8150	-47.79	20230413	3905	8.96	20231011	3.25	N	024120	500	57 억		639426	N	N	0	N	00	N
17	20240118	130346	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4325	35	2	0.82	84313995	19537	46.82	4290	4400	4250	5570	3005	4290	4315.61	5.56	0	-1329	4583	4436	4363	4216	4143	4400	4180	58	1280	500	2650	5	1	11500000	497	45.05	0.49	12	0.17	96.00	8740.00	8150	20230413	-46.93	3905	20231011	10.76	4980	-13.15	20240102	4250	1.76	20240118	8150	-46.93	20230413	3905	10.76	20231011	3.25	N	024120	500	57 억		639426	N	N	0	N	00	N
18	20240118	120347	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4365	75	2	1.75	54564975	12629	30.27	4290	4400	4250	5570	3005	4290	4320.61	5.56	0	-1403	4583	4436	4363	4216	4143	4400	4180	58	1280	500	2650	5	1	11500000	502	45.47	0.50	12	0.11	96.00	8740.00	8150	20230413	-46.44	3905	20231011	11.78	4980	-12.35	20240102	4250	2.71	20240118	8150	-46.44	20230413	3905	11.78	20231011	3.25	N	024120	500	57 억		639426	N	N	0	N	00	N
19	20240118	110347	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4340	50	2	1.17	51545800	11935	28.60	4290	4400	4250	5570	3005	4290	4318.88	5.56	0	-1320	4583	4436	4363	4216	4143	4400	4180	58	1280	500	2650	5	1	11500000	499	45.21	0.50	12	0.10	96.00	8740.00	8150	20230413	-46.75	3905	20231011	11.14	4980	-12.85	20240102	4250	2.12	20240118	8150	-46.75	20230413	3905	11.14	20231011	3.25	N	024120	500	57 억		639426	N	N	0	N	00	N
20	20240118	100345	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4330	40	2	0.93	13839195	3214	7.70	4290	4365	4250	5570	3005	4290	4305.91	5.56	0	-136	4583	4436	4363	4216	4143	4400	4180	58	1280	500	2650	5	1	11500000	498	45.10	0.50	12	0.03	96.00	8740.00	8150	20230413	-46.87	3905	20231011	10.88	4980	-13.05	20240102	4250	1.88	20240118	8150	-46.87	20230413	3905	10.88	20231011	3.25	N	024120	500	57 억		639426	N	N	0	N	00	N
21	20240118	090345	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4290	0	3	0.00	3066675	715	1.71	4290	4365	4280	5570	3005	4290	4289.06	5.56	0	295	4583	4436	4363	4216	4143	4400	4180	58	1280	500	2650	5	1	11500000	493	44.69	0.49	12	0.01	96.00	8740.00	8150	20230413	-47.36	3905	20231011	9.86	4980	-13.86	20240102	4280	0.23	20240118	8150	-47.36	20230413	3905	9.86	20231011	3.25	N	024120	500	57 억		639426	N	N	0	N	00	N
22	20240117	160344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4290	-250	5	-5.51	179347590	41134	132.16	4475	4510	4290	5900	3180	4540	4360.08	5.58	0	-1767	4890	4715	4590	4415	4290	4652	4352	58	1360	500	2810	5	1	11500000	493	44.69	0.49	12	0.36	96.00	8740.00	8150	20230413	-47.36	3905	20231011	9.86	4980	-13.86	20240102	4290	0.00	20240117	8150	-47.36	20230413	3905	9.86	20231011	3.31	N	024120	500	57 억		641264	N	N	0	N	00	N
23	20240117	150347	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4305	-235	5	-5.18	169314775	38802	124.67	4475	4510	4290	5900	3180	4540	4363.56	5.58	0	-1851	4890	4715	4590	4415	4290	4652	4352	58	1360	500	2810	5	1	11500000	495	44.84	0.49	12	0.34	96.00	8740.00	8150	20230413	-47.18	3905	20231011	10.24	4980	-13.55	20240102	4290	0.35	20240117	8150	-47.18	20230413	3905	10.24	20231011	3.31	N	024120	500	57 억		641264	N	N	0	N	00	N
24	20240117	140345	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4340	-200	5	-4.41	141224140	32279	103.71	4475	4510	4305	5900	3180	4540	4375.11	5.58	0	-3116	4890	4715	4590	4415	4290	4652	4352	58	1360	500	2810	5	1	11500000	499	45.21	0.50	12	0.28	96.00	8740.00	8150	20230413	-46.75	3905	20231011	11.14	4980	-12.85	20240102	4305	0.81	20240117	8150	-46.75	20230413	3905	11.14	20231011	3.31	N	024120	500	57 억		641264	N	N	0	N	00	N
25	20240117	130345	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4340	-200	5	-4.41	133235605	30432	97.77	4475	4510	4305	5900	3180	4540	4378.14	5.58	0	-3421	4890	4715	4590	4415	4290	4652	4352	58	1360	500	2810	5	1	11500000	499	45.21	0.50	12	0.26	96.00	8740.00	8150	20230413	-46.75	3905	20231011	11.14	4980	-12.85	20240102	4305	0.81	20240117	8150	-46.75	20230413	3905	11.14	20231011	3.31	N	024120	500	57 억		641264	N	N	0	N	00	N
26	20240117	120346	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4310	-230	5	-5.07	111719770	25455	81.78	4475	4510	4305	5900	3180	4540	4388.91	5.58	0	-4071	4890	4715	4590	4415	4290	4652	4352	58	1360	500	2810	5	1	11500000	496	44.90	0.49	12	0.22	96.00	8740.00	8150	20230413	-47.12	3905	20231011	10.37	4980	-13.45	20240102	4305	0.12	20240117	8150	-47.12	20230413	3905	10.37	20231011	3.31	N	024120	500	57 억		641264	N	N	0	N	00	N
27	20240117	110346	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4400	-140	5	-3.08	70658770	16019	51.47	4475	4510	4350	5900	3180	4540	4410.94	5.58	0	-3445	4890	4715	4590	4415	4290	4652	4352	58	1360	500	2810	5	1	11500000	506	45.83	0.50	12	0.14	96.00	8740.00	8150	20230413	-46.01	3905	20231011	12.68	4980	-11.65	20240102	4350	1.15	20240117	8150	-46.01	20230413	3905	12.68	20231011	3.31	N	024120	500	57 억		641264	N	N	0	N	00	N
28	20240117	100344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4405	-135	5	-2.97	49011055	11074	35.58	4475	4510	4385	5900	3180	4540	4425.78	5.58	0	-2365	4890	4715	4590	4415	4290	4652	4352	58	1360	500	2810	5	1	11500000	507	45.89	0.50	12	0.10	96.00	8740.00	8150	20230413	-45.95	3905	20231011	12.80	4980	-11.55	20240102	4385	0.46	20240117	8150	-45.95	20230413	3905	12.80	20231011	3.31	N	024120	500	57 억		641264	N	N	0	N	00	N
29	20240117	090345	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4490	-50	5	-1.10	3195650	713	2.29	4475	4510	4475	5900	3180	4540	4481.98	5.58	0	67	4890	4715	4590	4415	4290	4652	4352	58	1360	500	2810	5	1	11500000	516	46.77	0.51	12	0.01	96.00	8740.00	8150	20230413	-44.91	3905	20231011	14.98	4980	-9.84	20240102	4465	0.56	20240115	8150	-44.91	20230413	3905	14.98	20231011	3.31	N	024120	500	57 억		641264	N	N	0	N	00	N
30	20240116	160344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4540	-30	5	-0.66	139816980	30665	100.80	4560	4765	4465	5940	3200	4570	4559.50	5.65	0	-8975	4853	4711	4588	4446	4323	4782	4517	58	1370	500	2830	5	1	11500000	522	47.29	0.52	12	0.27	96.00	8740.00	8150	20230413	-44.29	3905	20231011	16.26	4980	-8.84	20240102	4465	1.68	20240116	8150	-44.29	20230413	3905	16.26	20231011	3.29	N	024120	500	57 억		650275	N	N	0	N	00	N
31	20240116	150345	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4515	-55	5	-1.20	125557145	27504	90.41	4560	4765	4465	5940	3200	4570	4565.05	5.65	0	-7157	4853	4711	4588	4446	4323	4782	4517	58	1370	500	2830	5	1	11500000	519	47.03	0.52	12	0.24	96.00	8740.00	8150	20230413	-44.60	3905	20231011	15.62	4980	-9.34	20240102	4465	1.12	20240116	8150	-44.60	20230413	3905	15.62	20231011	3.29	N	024120	500	57 억		650275	N	N	0	N	00	N
32	20240116	140345	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4520	-50	5	-1.09	102777025	22451	73.80	4560	4765	4465	5940	3200	4570	4577.84	5.65	0	-5782	4853	4711	4588	4446	4323	4782	4517	58	1370	500	2830	5	1	11500000	520	47.08	0.52	12	0.20	96.00	8740.00	8150	20230413	-44.54	3905	20231011	15.75	4980	-9.24	20240102	4465	1.23	20240116	8150	-44.54	20230413	3905	15.75	20231011	3.29	N	024120	500	57 억		650275	N	N	0	N	00	N
33	20240116	130345	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4545	-25	5	-0.55	98820065	21576	70.92	4560	4765	4465	5940	3200	4570	4580.09	5.65	0	-5239	4853	4711	4588	4446	4323	4782	4517	58	1370	500	2830	5	1	11500000	523	47.34	0.52	12	0.19	96.00	8740.00	8150	20230413	-44.23	3905	20231011	16.39	4980	-8.73	20240102	4465	1.79	20240116	8150	-44.23	20230413	3905	16.39	20231011	3.29	N	024120	500	57 억		650275	N	N	0	N	00	N
34	20240116	120344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4540	-30	5	-0.66	96952265	21164	69.57	4560	4765	4465	5940	3200	4570	4581.00	5.65	0	-4946	4853	4711	4588	4446	4323	4782	4517	58	1370	500	2830	5	1	11500000	522	47.29	0.52	12	0.18	96.00	8740.00	8150	20230413	-44.29	3905	20231011	16.26	4980	-8.84	20240102	4465	1.68	20240116	8150	-44.29	20230413	3905	16.26	20231011	3.29	N	024120	500	57 억		650275	N	N	0	N	00	N
35	20240116	110343	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4510	-60	5	-1.31	91901855	20046	65.90	4560	4765	4465	5940	3200	4570	4584.55	5.65	0	-4811	4853	4711	4588	4446	4323	4782	4517	58	1370	500	2830	5	1	11500000	519	46.98	0.52	12	0.17	96.00	8740.00	8150	20230413	-44.66	3905	20231011	15.49	4980	-9.44	20240102	4465	1.01	20240116	8150	-44.66	20230413	3905	15.49	20231011	3.29	N	024120	500	57 억		650275	N	N	0	N	00	N
36	20240116	100344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4480	-90	5	-1.97	44624520	9853	32.39	4560	4765	4465	5940	3200	4570	4529.03	5.65	0	-2928	4853	4711	4588	4446	4323	4782	4517	58	1370	500	2830	5	1	11500000	515	46.67	0.51	12	0.09	96.00	8740.00	8150	20230413	-45.03	3905	20231011	14.72	4980	-10.04	20240102	4465	0.34	20240116	8150	-45.03	20230413	3905	14.72	20231011	3.29	N	024120	500	57 억		650275	N	N	0	N	00	N
37	20240116	090342	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4520	-50	5	-1.09	1570365	346	1.14	4560	4560	4520	5940	3200	4570	4538.63	5.65	0	-238	4853	4711	4588	4446	4323	4782	4517	58	1370	500	2830	5	1	11500000	520	47.08	0.52	12	0.00	96.00	8740.00	8150	20230413	-44.54	3905	20231011	15.75	4980	-9.24	20240102	4465	1.23	20240115	8150	-44.54	20230413	3905	15.75	20231011	3.29	N	024120	500	57 억		650275	N	N	0	N	00	N
38	20240115	160343	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4570	-10	5	-0.22	137728090	30387	85.51	4540	4730	4465	5950	3210	4580	4532.47	5.58	0	8925	4823	4701	4628	4506	4433	4665	4470	58	1370	500	2830	5	1	11500000	526	47.60	0.52	12	0.26	96.00	8740.00	8150	20230413	-43.93	3905	20231011	17.03	4980	-8.23	20240102	4465	2.35	20240115	8150	-43.93	20230413	3905	17.03	20231011	3.27	N	024120	500	57 억		641410	N	N	0	N	00	N
39	20240115	150344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4540	-40	5	-0.87	123111600	27179	76.49	4540	4730	4465	5950	3210	4580	4529.66	5.58	0	8362	4823	4701	4628	4506	4433	4665	4470	58	1370	500	2830	5	1	11500000	522	47.29	0.52	12	0.24	96.00	8740.00	8150	20230413	-44.29	3905	20231011	16.26	4980	-8.84	20240102	4465	1.68	20240115	8150	-44.29	20230413	3905	16.26	20231011	3.27	N	024120	500	57 억		641410	N	N	0	N	00	N
40	20240115	140344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4570	-10	5	-0.22	110479855	24392	68.64	4540	4730	4465	5950	3210	4580	4529.35	5.58	0	7303	4823	4701	4628	4506	4433	4665	4470	58	1370	500	2830	5	1	11500000	526	47.60	0.52	12	0.21	96.00	8740.00	8150	20230413	-43.93	3905	20231011	17.03	4980	-8.23	20240102	4465	2.35	20240115	8150	-43.93	20230413	3905	17.03	20231011	3.27	N	024120	500	57 억		641410	N	N	0	N	00	N
41	20240115	130343	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4530	-50	5	-1.09	75022390	16567	46.62	4540	4730	4465	5950	3210	4580	4528.42	5.58	0	3695	4823	4701	4628	4506	4433	4665	4470	58	1370	500	2830	5	1	11500000	521	47.19	0.52	12	0.14	96.00	8740.00	8150	20230413	-44.42	3905	20231011	16.01	4980	-9.04	20240102	4465	1.46	20240115	8150	-44.42	20230413	3905	16.01	20231011	3.27	N	024120	500	57 억		641410	N	N	0	N	00	N
42	20240115	120343	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4535	-45	5	-0.98	68105745	15033	42.30	4540	4730	4465	5950	3210	4580	4530.42	5.58	0	3190	4823	4701	4628	4506	4433	4665	4470	58	1370	500	2830	5	1	11500000	522	47.24	0.52	12	0.13	96.00	8740.00	8150	20230413	-44.36	3905	20231011	16.13	4980	-8.94	20240102	4465	1.57	20240115	8150	-44.36	20230413	3905	16.13	20231011	3.27	N	024120	500	57 억		641410	N	N	0	N	00	N
43	20240115	110342	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4550	-30	5	-0.66	60292520	13302	37.43	4540	4730	4465	5950	3210	4580	4532.59	5.58	0	3075	4823	4701	4628	4506	4433	4665	4470	58	1370	500	2830	5	1	11500000	523	47.40	0.52	12	0.12	96.00	8740.00	8150	20230413	-44.17	3905	20231011	16.52	4980	-8.63	20240102	4465	1.90	20240115	8150	-44.17	20230413	3905	16.52	20231011	3.27	N	024120	500	57 억		641410	N	N	0	N	00	N
44	20240115	100342	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4630	50	2	1.09	44927920	9928	27.94	4540	4630	4465	5950	3210	4580	4525.37	5.58	0	2538	4823	4701	4628	4506	4433	4665	4470	58	1370	500	2830	5	1	11500000	532	48.23	0.53	12	0.09	96.00	8740.00	8150	20230413	-43.19	3905	20231011	18.57	4980	-7.03	20240102	4465	3.70	20240115	8150	-43.19	20230413	3905	18.57	20231011	3.27	N	024120	500	57 억		641410	N	N	0	N	00	N
45	20240115	090342	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4485	-95	5	-2.07	14026270	3107	8.74	4540	4540	4465	5950	3210	4580	4514.41	5.58	0	-228	4823	4701	4628	4506	4433	4665	4470	58	1370	500	2830	5	1	11500000	516	46.72	0.51	12	0.03	96.00	8740.00	8150	20230413	-44.97	3905	20231011	14.85	4980	-9.94	20240102	4465	0.45	20240115	8150	-44.97	20230413	3905	14.85	20231011	3.27	N	024120	500	57 억		641410	N	N	0	N	00	N
46	20240112	160341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4580	-170	5	-3.58	152529300	33130	194.84	4750	4750	4555	6170	3325	4750	4603.97	5.62	0	-5772	4893	4821	4773	4701	4653	4797	4677	58	1420	500	2940	5	1	11500000	527	47.71	0.52	12	0.29	96.00	8740.00	8150	20230413	-43.80	3685	20230106	24.29	4980	-8.03	20240102	4555	0.55	20240112	8150	-43.80	20230413	3905	17.29	20231011	3.25	N	024120	500	57 억		646673	N	N	0	N	00	N
47	20240112	150343	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4580	-170	5	-3.58	140818195	30570	179.78	4750	4750	4560	6170	3325	4750	4606.42	5.62	0	-4891	4893	4821	4773	4701	4653	4797	4677	58	1420	500	2940	5	1	11500000	527	47.71	0.52	12	0.27	96.00	8740.00	8150	20230413	-43.80	3685	20230106	24.29	4980	-8.03	20240102	4560	0.44	20240112	8150	-43.80	20230413	3905	17.29	20231011	3.25	N	024120	500	57 억		646673	N	N	0	N	00	N
48	20240112	140342	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4595	-155	5	-3.26	124553215	27012	158.86	4750	4750	4560	6170	3325	4750	4611.03	5.62	0	-4195	4893	4821	4773	4701	4653	4797	4677	58	1420	500	2940	5	1	11500000	528	47.86	0.53	12	0.23	96.00	8740.00	8150	20230413	-43.62	3685	20230106	24.69	4980	-7.73	20240102	4560	0.77	20240112	8150	-43.62	20230413	3905	17.67	20231011	3.25	N	024120	500	57 억		646673	N	N	0	N	00	N
49	20240112	130341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4595	-155	5	-3.26	71417585	15403	90.58	4750	4750	4595	6170	3325	4750	4636.60	5.62	0	-5728	4893	4821	4773	4701	4653	4797	4677	58	1420	500	2940	5	1	11500000	528	47.86	0.53	12	0.13	96.00	8740.00	8150	20230413	-43.62	3685	20230106	24.69	4980	-7.73	20240102	4595	0.00	20240112	8150	-43.62	20230413	3905	17.67	20231011	3.25	N	024120	500	57 억		646673	N	N	0	N	00	N
50	20240112	120341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4665	-85	5	-1.79	52718685	11346	66.73	4750	4750	4600	6170	3325	4750	4646.46	5.62	0	-5457	4893	4821	4773	4701	4653	4797	4677	58	1420	500	2940	5	1	11500000	536	48.59	0.53	12	0.10	96.00	8740.00	8150	20230413	-42.76	3685	20230106	26.59	4980	-6.33	20240102	4600	1.41	20240112	8150	-42.76	20230413	3905	19.46	20231011	3.25	N	024120	500	57 억		646673	N	N	0	N	00	N
51	20240112	110341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4690	-60	5	-1.26	48311215	10397	61.14	4750	4750	4600	6170	3325	4750	4646.65	5.62	0	-5236	4893	4821	4773	4701	4653	4797	4677	58	1420	500	2940	5	1	11500000	539	48.85	0.54	12	0.09	96.00	8740.00	8150	20230413	-42.45	3685	20230106	27.27	4980	-5.82	20240102	4600	1.96	20240112	8150	-42.45	20230413	3905	20.10	20231011	3.25	N	024120	500	57 억		646673	N	N	0	N	00	N
52	20240112	100341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4655	-95	5	-2.00	34552765	7447	43.80	4750	4750	4600	6170	3325	4750	4639.82	5.62	0	-4031	4893	4821	4773	4701	4653	4797	4677	58	1420	500	2940	5	1	11500000	535	48.49	0.53	12	0.06	96.00	8740.00	8150	20230413	-42.88	3685	20230106	26.32	4980	-6.53	20240102	4600	1.20	20240112	8150	-42.88	20230413	3905	19.21	20231011	3.25	N	024120	500	57 억		646673	N	N	0	N	00	N
53	20240112	090341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4700	-50	5	-1.05	23650	5	0.03	4750	4750	4700	6170	3325	4750	4730.00	5.62	0	-2	4893	4821	4773	4701	4653	4797	4677	58	1420	500	2940	5	1	11500000	541	48.96	0.54	12	0.00	96.00	8740.00	8150	20230413	-42.33	3685	20230106	27.54	4980	-5.62	20240102	4690	0.21	20240105	8150	-42.33	20230413	3905	20.36	20231011	3.25	N	024120	500	57 억		646673	N	N	0	N	00	N
54	20240111	160339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4750	-10	5	-0.21	78360040	16474	74.07	4760	4845	4725	6180	3335	4760	4756.60	5.66	0	-4263	4913	4836	4768	4691	4623	4802	4657	58	1420	500	2950	5	1	11500000	546	49.48	0.54	12	0.14	96.00	8740.00	8150	20230413	-41.72	3685	20230106	28.90	4980	-4.62	20240102	4690	1.28	20240105	8150	-41.72	20230413	3905	21.64	20231011	3.21	N	024120	500	57 억		650936	N	N	0	N	00	N
55	20240111	150342	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4735	-25	5	-0.53	70673155	14854	66.79	4760	4845	4725	6180	3335	4760	4757.85	5.66	0	-3697	4913	4836	4768	4691	4623	4802	4657	58	1420	500	2950	5	1	11500000	545	49.32	0.54	12	0.13	96.00	8740.00	8150	20230413	-41.90	3685	20230106	28.49	4980	-4.92	20240102	4690	0.96	20240105	8150	-41.90	20230413	3905	21.25	20231011	3.21	N	024120	500	57 억		650936	N	N	0	N	00	N
56	20240111	140341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4765	5	2	0.11	58561180	12298	55.30	4760	4845	4725	6180	3335	4760	4761.85	5.66	0	-3671	4913	4836	4768	4691	4623	4802	4657	58	1420	500	2950	5	1	11500000	548	49.64	0.55	12	0.11	96.00	8740.00	8150	20230413	-41.53	3685	20230106	29.31	4980	-4.32	20240102	4690	1.60	20240105	8150	-41.53	20230413	3905	22.02	20231011	3.21	N	024120	500	57 억		650936	N	N	0	N	00	N
57	20240111	130339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4740	-20	5	-0.42	52894650	11103	49.92	4760	4845	4725	6180	3335	4760	4764.00	5.66	0	-2618	4913	4836	4768	4691	4623	4802	4657	58	1420	500	2950	5	1	11500000	545	49.38	0.54	12	0.10	96.00	8740.00	8150	20230413	-41.84	3685	20230106	28.63	4980	-4.82	20240102	4690	1.07	20240105	8150	-41.84	20230413	3905	21.38	20231011	3.21	N	024120	500	57 억		650936	N	N	0	N	00	N
58	20240111	120340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4745	-15	5	-0.32	40833365	8562	38.50	4760	4845	4725	6180	3335	4760	4769.14	5.66	0	-1303	4913	4836	4768	4691	4623	4802	4657	58	1420	500	2950	5	1	11500000	546	49.43	0.54	12	0.07	96.00	8740.00	8150	20230413	-41.78	3685	20230106	28.77	4980	-4.72	20240102	4690	1.17	20240105	8150	-41.78	20230413	3905	21.51	20231011	3.21	N	024120	500	57 억		650936	N	N	0	N	00	N
59	20240111	110342	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4780	20	2	0.42	36791750	7711	34.67	4760	4845	4725	6180	3335	4760	4771.33	5.66	0	-1301	4913	4836	4768	4691	4623	4802	4657	58	1420	500	2950	5	1	11500000	550	49.79	0.55	12	0.07	96.00	8740.00	8150	20230413	-41.35	3685	20230106	29.72	4980	-4.02	20240102	4690	1.92	20240105	8150	-41.35	20230413	3905	22.41	20231011	3.21	N	024120	500	57 억		650936	N	N	0	N	00	N
60	20240111	100341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4785	25	2	0.53	19340005	4056	18.24	4760	4845	4725	6180	3335	4760	4768.25	5.66	0	-1063	4913	4836	4768	4691	4623	4802	4657	58	1420	500	2950	5	1	11500000	550	49.84	0.55	12	0.04	96.00	8740.00	8150	20230413	-41.29	3685	20230106	29.85	4980	-3.92	20240102	4690	2.03	20240105	8150	-41.29	20230413	3905	22.54	20231011	3.21	N	024120	500	57 억		650936	N	N	0	N	00	N
61	20240111	090340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4760	0	3	0.00	2503305	528	2.37	4760	4760	4725	6180	3335	4760	4741.11	5.66	0	-250	4913	4836	4768	4691	4623	4802	4657	58	1420	500	2950	5	1	11500000	547	49.58	0.54	12	0.00	96.00	8740.00	8150	20230413	-41.60	3685	20230106	29.17	4980	-4.42	20240102	4690	1.49	20240105	8150	-41.60	20230413	3905	21.90	20231011	3.21	N	024120	500	57 억		650936	N	N	0	N	00	N
62	20240110	160339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4760	-85	5	-1.75	105257840	22237	76.92	4845	4845	4700	6290	3395	4845	4733.45	5.73	0	-8449	5018	4931	4843	4756	4668	4887	4712	58	1445	500	3000	5	1	11500000	547	49.58	0.54	12	0.19	96.00	8740.00	8150	20230413	-41.60	3530	20230104	34.84	4980	-4.42	20240102	4690	1.49	20240105	8150	-41.60	20230413	3905	21.90	20231011	3.24	N	024120	500	57 억		659340	N	N	0	N	00	N
63	20240110	150339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4715	-130	5	-2.68	101431530	21429	74.12	4845	4845	4700	6290	3395	4845	4733.38	5.73	0	-8011	5018	4931	4843	4756	4668	4887	4712	58	1445	500	3000	5	1	11500000	542	49.11	0.54	12	0.19	96.00	8740.00	8150	20230413	-42.15	3530	20230104	33.57	4980	-5.32	20240102	4690	0.53	20240105	8150	-42.15	20230413	3905	20.74	20231011	3.24	N	024120	500	57 억		659340	N	N	0	N	00	N
64	20240110	140340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4700	-145	5	-2.99	88204415	18621	64.41	4845	4845	4700	6290	3395	4845	4736.82	5.73	0	-6538	5018	4931	4843	4756	4668	4887	4712	58	1445	500	3000	5	1	11500000	541	48.96	0.54	12	0.16	96.00	8740.00	8150	20230413	-42.33	3530	20230104	33.14	4980	-5.62	20240102	4690	0.21	20240105	8150	-42.33	20230413	3905	20.36	20231011	3.24	N	024120	500	57 억		659340	N	N	0	N	00	N
65	20240110	130340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4725	-120	5	-2.48	65545955	13813	47.78	4845	4845	4710	6290	3395	4845	4745.24	5.73	0	-4217	5018	4931	4843	4756	4668	4887	4712	58	1445	500	3000	5	1	11500000	543	49.22	0.54	12	0.12	96.00	8740.00	8150	20230413	-42.02	3530	20230104	33.85	4980	-5.12	20240102	4690	0.75	20240105	8150	-42.02	20230413	3905	21.00	20231011	3.24	N	024120	500	57 억		659340	N	N	0	N	00	N
66	20240110	120340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4755	-90	5	-1.86	61778165	13015	45.02	4845	4845	4720	6290	3395	4845	4746.69	5.73	0	-3447	5018	4931	4843	4756	4668	4887	4712	58	1445	500	3000	5	1	11500000	547	49.53	0.54	12	0.11	96.00	8740.00	8150	20230413	-41.66	3530	20230104	34.70	4980	-4.52	20240102	4690	1.39	20240105	8150	-41.66	20230413	3905	21.77	20231011	3.24	N	024120	500	57 억		659340	N	N	0	N	00	N
67	20240110	110340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4765	-80	5	-1.65	47365210	9969	34.48	4845	4845	4740	6290	3395	4845	4751.25	5.73	0	-2034	5018	4931	4843	4756	4668	4887	4712	58	1445	500	3000	5	1	11500000	548	49.64	0.55	12	0.09	96.00	8740.00	8150	20230413	-41.53	3530	20230104	34.99	4980	-4.32	20240102	4690	1.60	20240105	8150	-41.53	20230413	3905	22.02	20231011	3.24	N	024120	500	57 억		659340	N	N	0	N	00	N
68	20240110	100339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4790	-55	5	-1.14	32117535	6757	23.37	4845	4845	4740	6290	3395	4845	4753.22	5.73	0	-1595	5018	4931	4843	4756	4668	4887	4712	58	1445	500	3000	5	1	11500000	551	49.90	0.55	12	0.06	96.00	8740.00	8150	20230413	-41.23	3530	20230104	35.69	4980	-3.82	20240102	4690	2.13	20240105	8150	-41.23	20230413	3905	22.66	20231011	3.24	N	024120	500	57 억		659340	N	N	0	N	00	N
69	20240110	090339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4845	0	3	0.00	833340	172	0.59	4845	4845	4845	6290	3395	4845	4845.00	5.73	0	-10	5018	4931	4843	4756	4668	4887	4712	58	1445	500	3000	5	1	11500000	557	50.47	0.55	12	0.00	96.00	8740.00	8150	20230413	-40.55	3530	20230104	37.25	4980	-2.71	20240102	4690	3.30	20240105	8150	-40.55	20230413	3905	24.07	20231011	3.24	N	024120	500	57 억		659340	N	N	0	N	00	N
70	20240109	160338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4845	-15	5	-0.31	138461880	28811	73.75	4860	4930	4755	6310	3405	4860	4805.86	5.73	0	-2332	4980	4920	4820	4760	4660	4950	4790	58	1450	500	3010	5	1	11500000	557	50.47	0.55	12	0.25	96.00	8740.00	8150	20230413	-40.55	3490	20230103	38.83	4980	-2.71	20240102	4690	3.30	20240105	8150	-40.55	20230413	3905	24.07	20231011	3.20	N	024120	500	57 억		658724	N	N	0	N	00	N
71	20240109	150339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4770	-90	5	-1.85	123114695	25619	65.58	4860	4930	4765	6310	3405	4860	4805.60	5.73	0	-999	4980	4920	4820	4760	4660	4950	4790	58	1450	500	3010	5	1	11500000	549	49.69	0.55	12	0.22	96.00	8740.00	8150	20230413	-41.47	3490	20230103	36.68	4980	-4.22	20240102	4690	1.71	20240105	8150	-41.47	20230413	3905	22.15	20231011	3.20	N	024120	500	57 억		658724	N	N	0	N	00	N
72	20240109	140338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4790	-70	5	-1.44	115204245	23963	61.34	4860	4930	4765	6310	3405	4860	4807.59	5.73	0	-807	4980	4920	4820	4760	4660	4950	4790	58	1450	500	3010	5	1	11500000	551	49.90	0.55	12	0.21	96.00	8740.00	8150	20230413	-41.23	3490	20230103	37.25	4980	-3.82	20240102	4690	2.13	20240105	8150	-41.23	20230413	3905	22.66	20231011	3.20	N	024120	500	57 억		658724	N	N	0	N	00	N
73	20240109	130338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4810	-50	5	-1.03	90286820	18757	48.01	4860	4930	4765	6310	3405	4860	4813.50	5.73	0	-932	4980	4920	4820	4760	4660	4950	4790	58	1450	500	3010	5	1	11500000	553	50.10	0.55	12	0.16	96.00	8740.00	8150	20230413	-40.98	3490	20230103	37.82	4980	-3.41	20240102	4690	2.56	20240105	8150	-40.98	20230413	3905	23.18	20231011	3.20	N	024120	500	57 억		658724	N	N	0	N	00	N
74	20240109	120341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4805	-55	5	-1.13	78898235	16384	41.94	4860	4930	4765	6310	3405	4860	4815.57	5.73	0	-585	4980	4920	4820	4760	4660	4950	4790	58	1450	500	3010	5	1	11500000	553	50.05	0.55	12	0.14	96.00	8740.00	8150	20230413	-41.04	3490	20230103	37.68	4980	-3.51	20240102	4690	2.45	20240105	8150	-41.04	20230413	3905	23.05	20231011	3.20	N	024120	500	57 억		658724	N	N	0	N	00	N
75	20240109	110338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4830	-30	5	-0.62	60967290	12651	32.38	4860	4930	4765	6310	3405	4860	4819.17	5.73	0	-1522	4980	4920	4820	4760	4660	4950	4790	58	1450	500	3010	5	1	11500000	555	50.31	0.55	12	0.11	96.00	8740.00	8150	20230413	-40.74	3490	20230103	38.40	4980	-3.01	20240102	4690	2.99	20240105	8150	-40.74	20230413	3905	23.69	20231011	3.20	N	024120	500	57 억		658724	N	N	0	N	00	N
76	20240109	100339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4830	-30	5	-0.62	55567795	11529	29.51	4860	4930	4765	6310	3405	4860	4819.83	5.73	0	-2022	4980	4920	4820	4760	4660	4950	4790	58	1450	500	3010	5	1	11500000	555	50.31	0.55	12	0.10	96.00	8740.00	8150	20230413	-40.74	3490	20230103	38.40	4980	-3.01	20240102	4690	2.99	20240105	8150	-40.74	20230413	3905	23.69	20231011	3.20	N	024120	500	57 억		658724	N	N	0	N	00	N
77	20240109	090338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4860	0	3	0.00	301320	62	0.16	4860	4860	4860	6310	3405	4860	4860.00	5.73	0	-7	4980	4920	4820	4760	4660	4950	4790	58	1450	500	3010	5	1	11500000	559	50.62	0.56	12	0.00	96.00	8740.00	8150	20230413	-40.37	3490	20230103	39.26	4980	-2.41	20240102	4690	3.62	20240105	8150	-40.37	20230413	3905	24.46	20231011	3.20	N	024120	500	57 억		658724	N	N	0	N	00	N
78	20240108	160339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4860	135	2	2.86	185311515	38804	158.67	4725	4880	4720	6140	3310	4725	4775.58	5.62	0	12653	4941	4832	4761	4652	4581	4797	4617	58	1415	500	2920	5	1	11500000	559	50.62	0.56	12	0.34	96.00	8740.00	8150	20230413	-40.37	3490	20230103	39.26	4980	-2.41	20240102	4690	3.62	20240105	8150	-40.37	20230413	3905	24.46	20231011	3.19	N	024120	500	57 억		646086	N	N	0	N	00	N
79	20240108	150339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4840	115	2	2.43	167673140	35165	143.79	4725	4860	4720	6140	3310	4725	4768.18	5.62	0	12925	4941	4832	4761	4652	4581	4797	4617	58	1415	500	2920	5	1	11500000	557	50.42	0.55	12	0.31	96.00	8740.00	8150	20230413	-40.61	3490	20230103	38.68	4980	-2.81	20240102	4690	3.20	20240105	8150	-40.61	20230413	3905	23.94	20231011	3.19	N	024120	500	57 억		646086	N	N	0	N	00	N
80	20240108	140338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4835	110	2	2.33	154850485	32517	132.96	4725	4840	4720	6140	3310	4725	4762.14	5.62	0	13451	4941	4832	4761	4652	4581	4797	4617	58	1415	500	2920	5	1	11500000	556	50.36	0.55	12	0.28	96.00	8740.00	8150	20230413	-40.67	3490	20230103	38.54	4980	-2.91	20240102	4690	3.09	20240105	8150	-40.67	20230413	3905	23.82	20231011	3.19	N	024120	500	57 억		646086	N	N	0	N	00	N
81	20240108	130337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4790	65	2	1.38	112206070	23633	96.63	4725	4800	4720	6140	3310	4725	4747.86	5.62	0	11553	4941	4832	4761	4652	4581	4797	4617	58	1415	500	2920	5	1	11500000	551	49.90	0.55	12	0.21	96.00	8740.00	8150	20230413	-41.23	3490	20230103	37.25	4980	-3.82	20240102	4690	2.13	20240105	8150	-41.23	20230413	3905	22.66	20231011	3.19	N	024120	500	57 억		646086	N	N	0	N	00	N
82	20240108	120339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4790	65	2	1.38	100232565	21123	86.37	4725	4800	4720	6140	3310	4725	4745.19	5.62	0	11146	4941	4832	4761	4652	4581	4797	4617	58	1415	500	2920	5	1	11500000	551	49.90	0.55	12	0.18	96.00	8740.00	8150	20230413	-41.23	3490	20230103	37.25	4980	-3.82	20240102	4690	2.13	20240105	8150	-41.23	20230413	3905	22.66	20231011	3.19	N	024120	500	57 억		646086	N	N	0	N	00	N
83	20240108	110339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4745	20	2	0.42	75454895	15924	65.11	4725	4800	4720	6140	3310	4725	4738.44	5.62	0	7234	4941	4832	4761	4652	4581	4797	4617	58	1415	500	2920	5	1	11500000	546	49.43	0.54	12	0.14	96.00	8740.00	8150	20230413	-41.78	3490	20230103	35.96	4980	-4.72	20240102	4690	1.17	20240105	8150	-41.78	20230413	3905	21.51	20231011	3.19	N	024120	500	57 억		646086	N	N	0	N	00	N
84	20240108	100340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4735	10	2	0.21	51971440	10977	44.88	4725	4800	4720	6140	3310	4725	4734.58	5.62	0	5955	4941	4832	4761	4652	4581	4797	4617	58	1415	500	2920	5	1	11500000	545	49.32	0.54	12	0.10	96.00	8740.00	8150	20230413	-41.90	3490	20230103	35.67	4980	-4.92	20240102	4690	0.96	20240105	8150	-41.90	20230413	3905	21.25	20231011	3.19	N	024120	500	57 억		646086	N	N	0	N	00	N
85	20240108	090338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4720	-5	5	-0.11	27473320	5800	23.72	4725	4760	4720	6140	3310	4725	4736.78	5.62	0	4403	4941	4832	4761	4652	4581	4797	4617	58	1415	500	2920	5	1	11500000	543	49.17	0.54	12	0.05	96.00	8740.00	8150	20230413	-42.09	3490	20230103	35.24	4980	-5.22	20240102	4690	0.64	20240105	8150	-42.09	20230413	3905	20.87	20231011	3.19	N	024120	500	57 억		646086	N	N	0	N	00	N
86	20240105	160338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4725	-60	5	-1.25	116212580	24456	98.21	4785	4870	4690	6220	3350	4785	4752.02	5.62	0	439	4891	4837	4786	4732	4681	4812	4707	58	1435	500	2960	5	1	11500000	543	49.22	0.54	12	0.21	96.00	8740.00	8150	20230413	-42.02	3490	20230103	35.39	4980	-5.12	20240102	4690	0.75	20240105	8150	-42.02	20230413	3685	28.22	20230106	3.21	N	024120	500	57 억		646093	N	N	0	N	00	N
87	20240105	150338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4760	-25	5	-0.52	102908550	21653	86.95	4785	4870	4690	6220	3350	4785	4752.58	5.62	0	920	4891	4837	4786	4732	4681	4812	4707	58	1435	500	2960	5	1	11500000	547	49.58	0.54	12	0.19	96.00	8740.00	8150	20230413	-41.60	3490	20230103	36.39	4980	-4.42	20240102	4690	1.49	20240105	8150	-41.60	20230413	3685	29.17	20230106	3.21	N	024120	500	57 억		646093	N	N	0	N	00	N
88	20240105	140338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4775	-10	5	-0.21	95464635	20088	80.67	4785	4870	4690	6220	3350	4785	4752.27	5.62	0	1256	4891	4837	4786	4732	4681	4812	4707	58	1435	500	2960	5	1	11500000	549	49.74	0.55	12	0.17	96.00	8740.00	8150	20230413	-41.41	3490	20230103	36.82	4980	-4.12	20240102	4690	1.81	20240105	8150	-41.41	20230413	3685	29.58	20230106	3.21	N	024120	500	57 억		646093	N	N	0	N	00	N
89	20240105	130338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4750	-35	5	-0.73	44941485	9382	37.68	4785	4870	4720	6220	3350	4785	4790.20	5.62	0	1486	4891	4837	4786	4732	4681	4812	4707	58	1435	500	2960	5	1	11500000	546	49.48	0.54	12	0.08	96.00	8740.00	8150	20230413	-41.72	3490	20230103	36.10	4980	-4.62	20240102	4720	0.64	20240105	8150	-41.72	20230413	3685	28.90	20230106	3.21	N	024120	500	57 억		646093	N	N	0	N	00	N
90	20240105	120338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4790	5	2	0.10	40844945	8521	34.22	4785	4870	4720	6220	3350	4785	4793.48	5.62	0	1449	4891	4837	4786	4732	4681	4812	4707	58	1435	500	2960	5	1	11500000	551	49.90	0.55	12	0.07	96.00	8740.00	8150	20230413	-41.23	3490	20230103	37.25	4980	-3.82	20240102	4720	1.48	20240105	8150	-41.23	20230413	3685	29.99	20230106	3.21	N	024120	500	57 억		646093	N	N	0	N	00	N
91	20240105	110336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4840	55	2	1.15	38161630	7961	31.97	4785	4870	4720	6220	3350	4785	4793.61	5.62	0	1400	4891	4837	4786	4732	4681	4812	4707	58	1435	500	2960	5	1	11500000	557	50.42	0.55	12	0.07	96.00	8740.00	8150	20230413	-40.61	3490	20230103	38.68	4980	-2.81	20240102	4720	2.54	20240105	8150	-40.61	20230413	3685	31.34	20230106	3.21	N	024120	500	57 억		646093	N	N	0	N	00	N
92	20240105	100340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4805	20	2	0.42	23543360	4908	19.71	4785	4870	4720	6220	3350	4785	4797.01	5.62	0	1103	4891	4837	4786	4732	4681	4812	4707	58	1435	500	2960	5	1	11500000	553	50.05	0.55	12	0.04	96.00	8740.00	8150	20230413	-41.04	3490	20230103	37.68	4980	-3.51	20240102	4720	1.80	20240105	8150	-41.04	20230413	3685	30.39	20230106	3.21	N	024120	500	57 억		646093	N	N	0	N	00	N
93	20240105	090337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4780	-5	5	-0.10	2184930	457	1.84	4785	4785	4780	6220	3350	4785	4780.74	5.62	0	-300	4891	4837	4786	4732	4681	4812	4707	58	1435	500	2960	5	1	11500000	550	49.79	0.55	12	0.00	96.00	8740.00	8150	20230413	-41.35	3490	20230103	36.96	4980	-4.02	20240102	4735	0.95	20240104	8150	-41.35	20230413	3685	29.72	20230106	3.21	N	024120	500	57 억		646093	N	N	0	N	00	N
94	20240104	160335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4785	-85	5	-1.75	118678670	24839	85.01	4840	4840	4735	6330	3410	4870	4777.91	5.68	0	-7495	4930	4900	4840	4810	4750	4915	4825	58	1460	500	3010	5	1	11500000	550	49.84	0.55	12	0.22	96.00	8740.00	8150	20230413	-41.29	3490	20230103	37.11	4980	-3.92	20240102	4735	1.06	20240104	8150	-41.29	20230413	3530	35.55	20230104	3.21	N	024120	500	57 억		653213	N	N	0	N	00	N
95	20240104	150337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4760	-110	5	-2.26	105012110	21979	75.22	4840	4840	4735	6330	3410	4870	4777.84	5.68	0	-6974	4930	4900	4840	4810	4750	4915	4825	58	1460	500	3010	5	1	11500000	547	49.58	0.54	12	0.19	96.00	8740.00	8150	20230413	-41.60	3490	20230103	36.39	4980	-4.42	20240102	4735	0.53	20240104	8150	-41.60	20230413	3530	34.84	20230104	3.21	N	024120	500	57 억		653213	N	N	0	N	00	N
96	20240104	140337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4795	-75	5	-1.54	87192545	18244	62.44	4840	4840	4735	6330	3410	4870	4779.24	5.68	0	-6398	4930	4900	4840	4810	4750	4915	4825	58	1460	500	3010	5	1	11500000	551	49.95	0.55	12	0.16	96.00	8740.00	8150	20230413	-41.17	3490	20230103	37.39	4980	-3.71	20240102	4735	1.27	20240104	8150	-41.17	20230413	3530	35.84	20230104	3.21	N	024120	500	57 억		653213	N	N	0	N	00	N
97	20240104	130337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4790	-80	5	-1.64	76702525	16049	54.93	4840	4840	4735	6330	3410	4870	4779.27	5.68	0	-6029	4930	4900	4840	4810	4750	4915	4825	58	1460	500	3010	5	1	11500000	551	49.90	0.55	12	0.14	96.00	8740.00	8150	20230413	-41.23	3490	20230103	37.25	4980	-3.82	20240102	4735	1.16	20240104	8150	-41.23	20230413	3530	35.69	20230104	3.21	N	024120	500	57 억		653213	N	N	0	N	00	N
98	20240104	120336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4790	-80	5	-1.64	65039590	13612	46.59	4840	4840	4735	6330	3410	4870	4778.11	5.68	0	-5606	4930	4900	4840	4810	4750	4915	4825	58	1460	500	3010	5	1	11500000	551	49.90	0.55	12	0.12	96.00	8740.00	8150	20230413	-41.23	3490	20230103	37.25	4980	-3.82	20240102	4735	1.16	20240104	8150	-41.23	20230413	3530	35.69	20230104	3.21	N	024120	500	57 억		653213	N	N	0	N	00	N
99	20240104	110336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4795	-75	5	-1.54	54247190	11341	38.82	4840	4840	4760	6330	3410	4870	4783.28	5.68	0	-5766	4930	4900	4840	4810	4750	4915	4825	58	1460	500	3010	5	1	11500000	551	49.95	0.55	12	0.10	96.00	8740.00	8150	20230413	-41.17	3490	20230103	37.39	4980	-3.71	20240102	4760	0.74	20240104	8150	-41.17	20230413	3530	35.84	20230104	3.21	N	024120	500	57 억		653213	N	N	0	N	00	N
100	20240104	100336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4790	-80	5	-1.64	12539155	2611	8.94	4840	4840	4775	6330	3410	4870	4802.43	5.68	0	-544	4930	4900	4840	4810	4750	4915	4825	58	1460	500	3010	5	1	11500000	551	49.90	0.55	12	0.02	96.00	8740.00	8150	20230413	-41.23	3490	20230103	37.25	4980	-3.82	20240102	4775	0.31	20240104	8150	-41.23	20230413	3530	35.69	20230104	3.21	N	024120	500	57 억		653213	N	N	0	N	00	N
101	20240104	090337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4840	-30	5	-0.62	1556085	323	1.11	4840	4840	4775	6330	3410	4870	4817.60	5.68	0	-133	4930	4900	4840	4810	4750	4915	4825	58	1460	500	3010	5	1	11500000	557	50.42	0.55	12	0.00	96.00	8740.00	8150	20230413	-40.61	3490	20230103	38.68	4980	-2.81	20240102	4775	1.36	20240104	8150	-40.61	20230413	3530	37.11	20230104	3.21	N	024120	500	57 억		653213	N	N	0	N	00	N
102	20240103	160335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4870	-35	5	-0.71	140661950	29218	190.12	4860	4870	4780	6370	3435	4905	4814.22	5.70	0	-2520	5061	4982	4901	4822	4741	5022	4862	58	1465	500	3040	5	1	11500000	560	50.73	0.56	12	0.25	96.00	8740.00	8150	20230413	-40.25	3490	20230103	39.54	4980	-2.21	20240102	4780	1.88	20240103	8150	-40.25	20230413	3490	39.54	20230103	3.19	N	024120	500	57 억		655814	N	N	0	N	00	N
103	20240103	150335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4850	-55	5	-1.12	133319065	27706	180.28	4860	4870	4780	6370	3435	4905	4811.92	5.70	0	-2524	5061	4982	4901	4822	4741	5022	4862	58	1465	500	3040	5	1	11500000	558	50.52	0.55	12	0.24	96.00	8740.00	8150	20230413	-40.49	3490	20230103	38.97	4980	-2.61	20240102	4780	1.46	20240103	8150	-40.49	20230413	3490	38.97	20230103	3.19	N	024120	500	57 억		655814	N	N	0	N	00	N
104	20240103	140333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4825	-80	5	-1.63	103664730	21557	140.27	4860	4870	4780	6370	3435	4905	4808.87	5.70	0	-3290	5061	4982	4901	4822	4741	5022	4862	58	1465	500	3040	5	1	11500000	555	50.26	0.55	12	0.19	96.00	8740.00	8150	20230413	-40.80	3490	20230103	38.25	4980	-3.11	20240102	4780	0.94	20240103	8150	-40.80	20230413	3490	38.25	20230103	3.19	N	024120	500	57 억		655814	N	N	0	N	00	N
105	20240103	130335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4855	-50	5	-1.02	91435045	19021	123.77	4860	4870	4780	6370	3435	4905	4807.06	5.70	0	-3176	5061	4982	4901	4822	4741	5022	4862	58	1465	500	3040	5	1	11500000	558	50.57	0.56	12	0.17	96.00	8740.00	8150	20230413	-40.43	3490	20230103	39.11	4980	-2.51	20240102	4780	1.57	20240103	8150	-40.43	20230413	3490	39.11	20230103	3.19	N	024120	500	57 억		655814	N	N	0	N	00	N
106	20240103	120338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4795	-110	5	-2.24	74798645	15566	101.29	4860	4870	4780	6370	3435	4905	4805.26	5.70	0	-2034	5061	4982	4901	4822	4741	5022	4862	58	1465	500	3040	5	1	11500000	551	49.95	0.55	12	0.14	96.00	8740.00	8150	20230413	-41.17	3490	20230103	37.39	4980	-3.71	20240102	4780	0.31	20240103	8150	-41.17	20230413	3490	37.39	20230103	3.19	N	024120	500	57 억		655814	N	N	0	N	00	N
107	20240103	110334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4800	-105	5	-2.14	65671065	13664	88.91	4860	4870	4780	6370	3435	4905	4806.14	5.70	0	-2130	5061	4982	4901	4822	4741	5022	4862	58	1465	500	3040	5	1	11500000	552	50.00	0.55	12	0.12	96.00	8740.00	8150	20230413	-41.10	3490	20230103	37.54	4980	-3.61	20240102	4780	0.42	20240103	8150	-41.10	20230413	3490	37.54	20230103	3.19	N	024120	500	57 억		655814	N	N	0	N	00	N
108	20240103	100335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4860	-45	5	-0.92	30200940	6271	40.81	4860	4870	4795	6370	3435	4905	4815.97	5.70	0	-798	5061	4982	4901	4822	4741	5022	4862	58	1465	500	3040	5	1	11500000	559	50.62	0.56	12	0.05	96.00	8740.00	8150	20230413	-40.37	3490	20230103	39.26	4980	-2.41	20240102	4795	1.36	20240103	8150	-40.37	20230413	3490	39.26	20230103	3.19	N	024120	500	57 억		655814	N	N	0	N	00	N
109	20240103	090334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4845	-60	5	-1.22	2725190	562	3.66	4860	4860	4845	6370	3435	4905	4849.09	5.70	0	418	5061	4982	4901	4822	4741	5022	4862	58	1465	500	3040	5	1	11500000	557	50.47	0.55	12	0.00	96.00	8740.00	8150	20230413	-40.55	3490	20230103	38.83	4980	-2.71	20240102	4820	0.52	20240102	8150	-40.55	20230413	3490	38.83	20230103	3.19	N	024120	500	57 억		655814	N	N	0	N	00	N
110	20240102	160334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4905	5	2	0.10	75000620	15368	53.90	4870	4980	4820	6370	3430	4900	4880.31	5.75	0	-5331	5013	4956	4878	4821	4743	4985	4850	58	1470	500	3030	5	1	11500000	564	51.09	0.56	12	0.13	96.00	8740.00	8150	20230413	-39.82	3490	20230103	40.54	4980	-1.51	20240102	4820	1.76	20240102	8150	-39.82	20230413	3490	40.54	20230103	3.17	N	024120	500	57 억		660996	N	N	0	N	00	N
111	20240102	150334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4870	-30	5	-0.61	63592270	13038	45.73	4870	4980	4820	6370	3430	4900	4877.46	5.75	0	-4983	5013	4956	4878	4821	4743	4985	4850	58	1470	500	3030	5	1	11500000	560	50.73	0.56	12	0.11	96.00	8740.00	8150	20230413	-40.25	3490	20230103	39.54	4980	-2.21	20240102	4820	1.04	20240102	8150	-40.25	20230413	3490	39.54	20230103	3.17	N	024120	500	57 억		660996	N	N	0	N	00	N
112	20240102	140335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4920	20	2	0.41	44860255	9201	32.27	4870	4980	4820	6370	3430	4900	4875.58	5.75	0	-4823	5013	4956	4878	4821	4743	4985	4850	58	1470	500	3030	5	1	11500000	566	51.25	0.56	12	0.08	96.00	8740.00	8150	20230413	-39.63	3490	20230103	40.97	4980	-1.20	20240102	4820	2.07	20240102	8150	-39.63	20230413	3490	40.97	20230103	3.17	N	024120	500	57 억		660996	N	N	0	N	00	N
113	20240102	130332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4930	30	2	0.61	34440760	7079	24.83	4870	4980	4820	6370	3430	4900	4865.20	5.75	0	-3603	5013	4956	4878	4821	4743	4985	4850	58	1470	500	3030	5	1	11500000	567	51.35	0.56	12	0.06	96.00	8740.00	8150	20230413	-39.51	3490	20230103	41.26	4980	-1.00	20240102	4820	2.28	20240102	8150	-39.51	20230413	3490	41.26	20230103	3.17	N	024120	500	57 억		660996	N	N	0	N	00	N
114	20240102	120333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4870	-30	5	-0.61	29145580	5996	21.03	4870	4980	4820	6370	3430	4900	4860.84	5.75	0	-3076	5013	4956	4878	4821	4743	4985	4850	58	1470	500	3030	5	1	11500000	560	50.73	0.56	12	0.05	96.00	8740.00	8150	20230413	-40.25	3490	20230103	39.54	4980	-2.21	20240102	4820	1.04	20240102	8150	-40.25	20230413	3490	39.54	20230103	3.17	N	024120	500	57 억		660996	N	N	0	N	00	N
115	20240102	110333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4850	-50	5	-1.02	23244480	4778	16.76	4870	4980	4820	6370	3430	4900	4864.90	5.75	0	-2954	5013	4956	4878	4821	4743	4985	4850	58	1470	500	3030	5	1	11500000	558	50.52	0.55	12	0.04	96.00	8740.00	8150	20230413	-40.49	3490	20230103	38.97	4980	-2.61	20240102	4820	0.62	20240102	8150	-40.49	20230413	3490	38.97	20230103	3.17	N	024120	500	57 억		660996	N	N	0	N	00	N
116	20240102	100329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4935	35	2	0.71	1673750	343	1.20	4870	4935	4820	6370	3430	4900	4879.74	5.75	0	-21	5013	4956	4878	4821	4743	4985	4850	58	1470	500	3030	5	1	11500000	568	51.41	0.56	12	0.00	96.00	8740.00	8150	20230413	-39.45	3490	20230103	41.40	4935	0.00	20240102	4820	2.39	20240102	8150	-39.45	20230413	3490	41.40	20230103	3.17	N	024120	500	57 억		660996	N	N	0	N	00	N
117	20240102	090326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4900	0	3	0.00	0	0	0.00	0	0	0	6370	3430	4900	0.00	5.75	0	0	5013	4956	4878	4821	4743	4985	4850	58	1470	500	3030	5	1	11500000	564	51.04	0.56	12	0.00	96.00	8740.00	8150	20230413	-39.88	3490	20230103	40.40	0	0.00	0	0	0.00	0	8150	-39.88	20230413	3490	40.40	20230103	3.17	N	024120	500	57 억		660996	N	N	0	N	00	N