KissMeData/067390/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	120622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1698	4	2	0.24	61924571	36438	30.04	1694	1709	1680	2200	1186	1694	1699.45	0.63	0	367	1806	1749	1718	1661	1630	1734	1646	214	506	500	1110	1	1	42290392	718	-2.81	0.36	12	0.09	-605.00	4668.00	5170	20230208	-67.16	841	20230816	101.90	2605	-34.82	20240103	1680	1.07	20240123	5170	-67.16	20230208	841	101.90	20230816	0.00	N	067390	500	213 억		265764	N	N	0	N	00	N
3	20240123	110620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1700	6	2	0.35	41854144	24636	20.31	1694	1709	1680	2200	1186	1694	1698.90	0.63	0	918	1806	1749	1718	1661	1630	1734	1646	214	506	500	1110	1	1	42290392	719	-2.81	0.36	12	0.06	-605.00	4668.00	5170	20230208	-67.12	841	20230816	102.14	2605	-34.74	20240103	1680	1.19	20240123	5170	-67.12	20230208	841	102.14	20230816	0.00	N	067390	500	213 억		265764	N	N	0	N	00	N
4	20240123	100619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1701	7	2	0.41	27914319	16437	13.55	1694	1709	1680	2200	1186	1694	1698.26	0.63	0	1171	1806	1749	1718	1661	1630	1734	1646	214	506	500	1110	1	1	42290392	719	-2.81	0.36	12	0.04	-605.00	4668.00	5170	20230208	-67.10	841	20230816	102.26	2605	-34.70	20240103	1680	1.25	20240123	5170	-67.10	20230208	841	102.26	20230816	0.00	N	067390	500	213 억		265764	N	N	0	N	00	N
5	20240123	090621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1709	15	2	0.89	3427990	2016	1.66	1694	1709	1680	2200	1186	1694	1700.39	0.63	0	-1130	1806	1749	1718	1661	1630	1734	1646	214	506	500	1110	1	1	42290392	723	-2.82	0.37	12	0.00	-605.00	4668.00	5170	20230208	-66.94	841	20230816	103.21	2605	-34.40	20240103	1680	1.73	20240123	5170	-66.94	20230208	841	103.21	20230816	0.00	N	067390	500	213 억		265764	N	N	0	N	00	N
6	20240119	160616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1730	-55	5	-3.08	175244729	99535	55.59	1780	1799	1720	2320	1250	1785	1760.64	0.71	0	-25489	1904	1844	1790	1730	1676	1874	1760	214	535	500	1170	1	1	42290392	732	-2.86	0.37	12	0.24	-605.00	4668.00	5170	20230208	-66.54	841	20230816	105.71	2605	-33.59	20240103	1687	2.55	20240117	5170	-66.54	20230208	841	105.71	20230816	0.00	N	067390	500	213 억		301327	N	N	0	N	00	N
7	20240119	150617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1730	-55	5	-3.08	158876233	90035	50.28	1780	1799	1720	2320	1250	1785	1764.61	0.71	0	-24407	1904	1844	1790	1730	1676	1874	1760	214	535	500	1170	1	1	42290392	732	-2.86	0.37	12	0.21	-605.00	4668.00	5170	20230208	-66.54	841	20230816	105.71	2605	-33.59	20240103	1687	2.55	20240117	5170	-66.54	20230208	841	105.71	20230816	0.00	N	067390	500	213 억		301327	N	N	0	N	00	N
8	20240119	140616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1741	-44	5	-2.46	130487538	73633	41.12	1780	1799	1720	2320	1250	1785	1772.13	0.71	0	-19914	1904	1844	1790	1730	1676	1874	1760	214	535	500	1170	1	1	42290392	736	-2.88	0.37	12	0.17	-605.00	4668.00	5170	20230208	-66.32	841	20230816	107.02	2605	-33.17	20240103	1687	3.20	20240117	5170	-66.32	20230208	841	107.02	20230816	0.00	N	067390	500	213 억		301327	N	N	0	N	00	N
9	20240119	130617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1741	-44	5	-2.46	119215279	67176	37.52	1780	1799	1720	2320	1250	1785	1774.67	0.71	0	-15669	1904	1844	1790	1730	1676	1874	1760	214	535	500	1170	1	1	42290392	736	-2.88	0.37	12	0.16	-605.00	4668.00	5170	20230208	-66.32	841	20230816	107.02	2605	-33.17	20240103	1687	3.20	20240117	5170	-66.32	20230208	841	107.02	20230816	0.00	N	067390	500	213 억		301327	N	N	0	N	00	N
10	20240119	120620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1750	-35	5	-1.96	105246256	59183	33.05	1780	1799	1720	2320	1250	1785	1778.32	0.71	0	-11161	1904	1844	1790	1730	1676	1874	1760	214	535	500	1170	1	1	42290392	740	-2.89	0.37	12	0.14	-605.00	4668.00	5170	20230208	-66.15	841	20230816	108.09	2605	-32.82	20240103	1687	3.73	20240117	5170	-66.15	20230208	841	108.09	20230816	0.00	N	067390	500	213 억		301327	N	N	0	N	00	N
11	20240119	110619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1789	4	2	0.22	69851327	39242	21.92	1780	1799	1768	2320	1250	1785	1780.01	0.71	0	-6224	1904	1844	1790	1730	1676	1874	1760	214	535	500	1170	1	1	42290392	757	-2.96	0.38	12	0.09	-605.00	4668.00	5170	20230208	-65.40	841	20230816	112.72	2605	-31.32	20240103	1687	6.05	20240117	5170	-65.40	20230208	841	112.72	20230816	0.00	N	067390	500	213 억		301327	N	N	0	N	00	N
12	20240119	100623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1789	4	2	0.22	31060766	17445	9.74	1780	1799	1770	2320	1250	1785	1780.50	0.71	0	-3661	1904	1844	1790	1730	1676	1874	1760	214	535	500	1170	1	1	42290392	757	-2.96	0.38	12	0.04	-605.00	4668.00	5170	20230208	-65.40	841	20230816	112.72	2605	-31.32	20240103	1687	6.05	20240117	5170	-65.40	20230208	841	112.72	20230816	0.00	N	067390	500	213 억		301327	N	N	0	N	00	N
13	20240119	090615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1798	13	2	0.73	1007639	565	0.32	1780	1799	1780	2320	1250	1785	1783.43	0.71	0	194	1904	1844	1790	1730	1676	1874	1760	214	535	500	1170	1	1	42290392	760	-2.97	0.39	12	0.00	-605.00	4668.00	5170	20230208	-65.22	841	20230816	113.79	2605	-30.98	20240103	1687	6.58	20240117	5170	-65.22	20230208	841	113.79	20230816	0.00	N	067390	500	213 억		301327	N	N	0	N	00	N
14	20240118	160615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1785	49	2	2.82	321904560	178639	127.95	1736	1850	1736	2255	1216	1736	1802.00	0.70	0	9751	1818	1777	1732	1691	1646	1797	1711	214	519	500	1140	1	1	42290392	755	-2.95	0.38	12	0.42	-605.00	4668.00	5170	20230208	-65.47	841	20230816	112.25	2605	-31.48	20240103	1687	5.81	20240117	5170	-65.47	20230208	841	112.25	20230816	0.00	N	067390	500	213 억		293993	N	N	0	N	00	N
15	20240118	150616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1783	47	2	2.71	313740077	174059	124.67	1736	1850	1736	2255	1216	1736	1802.49	0.70	0	11320	1818	1777	1732	1691	1646	1797	1711	214	519	500	1140	1	1	42290392	754	-2.95	0.38	12	0.41	-605.00	4668.00	5170	20230208	-65.51	841	20230816	112.01	2605	-31.55	20240103	1687	5.69	20240117	5170	-65.51	20230208	841	112.01	20230816	0.00	N	067390	500	213 억		293993	N	N	0	N	00	N
16	20240118	140617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1800	64	2	3.69	292991041	162429	116.34	1736	1850	1736	2255	1216	1736	1803.81	0.70	0	7940	1818	1777	1732	1691	1646	1797	1711	214	519	500	1140	1	1	42290392	761	-2.98	0.39	12	0.38	-605.00	4668.00	5170	20230208	-65.18	841	20230816	114.03	2605	-30.90	20240103	1687	6.70	20240117	5170	-65.18	20230208	841	114.03	20230816	0.00	N	067390	500	213 억		293993	N	N	0	N	00	N
17	20240118	130616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1807	71	2	4.09	268488202	148783	106.57	1736	1850	1736	2255	1216	1736	1804.56	0.70	0	11871	1818	1777	1732	1691	1646	1797	1711	214	519	500	1140	1	1	42290392	764	-2.99	0.39	12	0.35	-605.00	4668.00	5170	20230208	-65.05	841	20230816	114.86	2605	-30.63	20240103	1687	7.11	20240117	5170	-65.05	20230208	841	114.86	20230816	0.00	N	067390	500	213 억		293993	N	N	0	N	00	N
18	20240118	120617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1801	65	2	3.74	260986754	144631	103.59	1736	1850	1736	2255	1216	1736	1804.50	0.70	0	11815	1818	1777	1732	1691	1646	1797	1711	214	519	500	1140	1	1	42290392	762	-2.98	0.39	12	0.34	-605.00	4668.00	5170	20230208	-65.16	841	20230816	114.15	2605	-30.86	20240103	1687	6.76	20240117	5170	-65.16	20230208	841	114.15	20230816	0.00	N	067390	500	213 억		293993	N	N	0	N	00	N
19	20240118	110617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1807	71	2	4.09	241845886	133992	95.97	1736	1850	1736	2255	1216	1736	1804.93	0.70	0	17195	1818	1777	1732	1691	1646	1797	1711	214	519	500	1140	1	1	42290392	764	-2.99	0.39	12	0.32	-605.00	4668.00	5170	20230208	-65.05	841	20230816	114.86	2605	-30.63	20240103	1687	7.11	20240117	5170	-65.05	20230208	841	114.86	20230816	0.00	N	067390	500	213 억		293993	N	N	0	N	00	N
20	20240118	100615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1803	67	2	3.86	214703261	118899	85.16	1736	1850	1736	2255	1216	1736	1805.76	0.70	0	19902	1818	1777	1732	1691	1646	1797	1711	214	519	500	1140	1	1	42290392	762	-2.98	0.39	12	0.28	-605.00	4668.00	5170	20230208	-65.13	841	20230816	114.39	2605	-30.79	20240103	1687	6.88	20240117	5170	-65.13	20230208	841	114.39	20230816	0.00	N	067390	500	213 억		293993	N	N	0	N	00	N
21	20240118	090615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1738	2	2	0.12	1817656	1043	0.75	1736	1759	1736	2255	1216	1736	1742.72	0.70	0	-464	1818	1777	1732	1691	1646	1797	1711	214	519	500	1140	1	1	42290392	735	-2.87	0.37	12	0.00	-605.00	4668.00	5170	20230208	-66.38	841	20230816	106.66	2605	-33.28	20240103	1687	3.02	20240117	5170	-66.38	20230208	841	106.66	20230816	0.00	N	067390	500	213 억		293993	N	N	0	N	00	N
22	20240117	160613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1736	29	2	1.70	239371000	139081	94.34	1724	1773	1687	2215	1195	1707	1721.09	0.64	0	24231	1846	1776	1735	1665	1624	1756	1645	214	508	500	1120	1	1	42290392	734	-2.87	0.37	12	0.33	-605.00	4668.00	5170	20230208	-66.42	841	20230816	106.42	2605	-33.36	20240103	1687	2.90	20240117	5170	-66.42	20230208	841	106.42	20230816	0.00	N	067390	500	213 억		269600	N	N	0	N	00	N
23	20240117	150616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1747	40	2	2.34	227892630	132470	89.85	1724	1773	1687	2215	1195	1707	1720.33	0.64	0	24240	1846	1776	1735	1665	1624	1756	1645	214	508	500	1120	1	1	42290392	739	-2.89	0.37	12	0.31	-605.00	4668.00	5170	20230208	-66.21	841	20230816	107.73	2605	-32.94	20240103	1687	3.56	20240117	5170	-66.21	20230208	841	107.73	20230816	0.00	N	067390	500	213 억		269600	N	N	0	N	00	N
24	20240117	140615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1725	18	2	1.05	143761714	84178	57.10	1724	1740	1687	2215	1195	1707	1707.83	0.64	0	-12390	1846	1776	1735	1665	1624	1756	1645	214	508	500	1120	1	1	42290392	730	-2.85	0.37	12	0.20	-605.00	4668.00	5170	20230208	-66.63	841	20230816	105.11	2605	-33.78	20240103	1687	2.25	20240117	5170	-66.63	20230208	841	105.11	20230816	0.00	N	067390	500	213 억		269600	N	N	0	N	00	N
25	20240117	130615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1704	-3	5	-0.18	135278173	79224	53.74	1724	1740	1687	2215	1195	1707	1707.54	0.64	0	-15040	1846	1776	1735	1665	1624	1756	1645	214	508	500	1120	1	1	42290392	721	-2.82	0.37	12	0.19	-605.00	4668.00	5170	20230208	-67.04	841	20230816	102.62	2605	-34.59	20240103	1687	1.01	20240117	5170	-67.04	20230208	841	102.62	20230816	0.00	N	067390	500	213 억		269600	N	N	0	N	00	N
26	20240117	120616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1700	-7	5	-0.41	118051672	69033	46.82	1724	1740	1688	2215	1195	1707	1710.08	0.64	0	-16673	1846	1776	1735	1665	1624	1756	1645	214	508	500	1120	1	1	42290392	719	-2.81	0.36	12	0.16	-605.00	4668.00	5170	20230208	-67.12	841	20230816	102.14	2605	-34.74	20240103	1688	0.71	20240117	5170	-67.12	20230208	841	102.14	20230816	0.00	N	067390	500	213 억		269600	N	N	0	N	00	N
27	20240117	110616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1690	-17	5	-1.00	91736870	53513	36.30	1724	1740	1690	2215	1195	1707	1714.29	0.64	0	-16553	1846	1776	1735	1665	1624	1756	1645	214	508	500	1120	1	1	42290392	715	-2.79	0.36	12	0.13	-605.00	4668.00	5170	20230208	-67.31	841	20230816	100.95	2605	-35.12	20240103	1690	0.00	20240117	5170	-67.31	20230208	841	100.95	20230816	0.00	N	067390	500	213 억		269600	N	N	0	N	00	N
28	20240117	100613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1731	24	2	1.41	39160654	22641	15.36	1724	1740	1718	2215	1195	1707	1729.63	0.64	0	-7293	1846	1776	1735	1665	1624	1756	1645	214	508	500	1120	1	1	42290392	732	-2.86	0.37	12	0.05	-605.00	4668.00	5170	20230208	-66.52	841	20230816	105.83	2605	-33.55	20240103	1694	2.18	20240116	5170	-66.52	20230208	841	105.83	20230816	0.00	N	067390	500	213 억		269600	N	N	0	N	00	N
29	20240117	090616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1725	18	2	1.05	617198	358	0.24	1724	1725	1724	2215	1195	1707	1724.02	0.64	0	-83	1846	1776	1735	1665	1624	1756	1645	214	508	500	1120	1	1	42290392	730	-2.85	0.37	12	0.00	-605.00	4668.00	5170	20230208	-66.63	841	20230816	105.11	2605	-33.78	20240103	1694	1.83	20240116	5170	-66.63	20230208	841	105.11	20230816	0.00	N	067390	500	213 억		269600	N	N	0	N	00	N
30	20240116	160614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1707	-60	5	-3.40	253657643	147059	210.35	1805	1805	1694	2295	1237	1767	1724.88	0.63	0	58	1848	1807	1779	1738	1710	1793	1724	214	528	500	1160	1	1	42290392	722	-2.82	0.37	12	0.35	-605.00	4668.00	5170	20230208	-66.98	841	20230816	102.97	2605	-34.47	20240103	1694	0.77	20240116	5170	-66.98	20230208	841	102.97	20230816	0.00	N	067390	500	213 억		268438	N	N	0	N	00	N
31	20240116	150613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1746	-21	5	-1.19	111943587	63947	91.47	1805	1805	1714	2295	1237	1767	1750.57	0.63	0	-2316	1848	1807	1779	1738	1710	1793	1724	214	528	500	1160	1	1	42290392	738	-2.89	0.37	12	0.15	-605.00	4668.00	5170	20230208	-66.23	841	20230816	107.61	2605	-32.98	20240103	1714	1.87	20240116	5170	-66.23	20230208	841	107.61	20230816	0.00	N	067390	500	213 억		268438	N	N	0	N	00	N
32	20240116	140614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1741	-26	5	-1.47	103745490	59227	84.72	1805	1805	1714	2295	1237	1767	1751.66	0.63	0	-1970	1848	1807	1779	1738	1710	1793	1724	214	528	500	1160	1	1	42290392	736	-2.88	0.37	12	0.14	-605.00	4668.00	5170	20230208	-66.32	841	20230816	107.02	2605	-33.17	20240103	1714	1.58	20240116	5170	-66.32	20230208	841	107.02	20230816	0.00	N	067390	500	213 억		268438	N	N	0	N	00	N
33	20240116	130614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1751	-16	5	-0.91	69947929	39833	56.98	1805	1805	1714	2295	1237	1767	1756.03	0.63	0	-1891	1848	1807	1779	1738	1710	1793	1724	214	528	500	1160	1	1	42290392	741	-2.89	0.38	12	0.09	-605.00	4668.00	5170	20230208	-66.13	841	20230816	108.20	2605	-32.78	20240103	1714	2.16	20240116	5170	-66.13	20230208	841	108.20	20230816	0.00	N	067390	500	213 억		268438	N	N	0	N	00	N
34	20240116	120613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1755	-12	5	-0.68	63538403	36164	51.73	1805	1805	1714	2295	1237	1767	1756.95	0.63	0	-1882	1848	1807	1779	1738	1710	1793	1724	214	528	500	1160	1	1	42290392	742	-2.90	0.38	12	0.09	-605.00	4668.00	5170	20230208	-66.05	841	20230816	108.68	2605	-32.63	20240103	1714	2.39	20240116	5170	-66.05	20230208	841	108.68	20230816	0.00	N	067390	500	213 억		268438	N	N	0	N	00	N
35	20240116	110612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1755	-12	5	-0.68	57941692	32971	47.16	1805	1805	1714	2295	1237	1767	1757.35	0.63	0	-1698	1848	1807	1779	1738	1710	1793	1724	214	528	500	1160	1	1	42290392	742	-2.90	0.38	12	0.08	-605.00	4668.00	5170	20230208	-66.05	841	20230816	108.68	2605	-32.63	20240103	1714	2.39	20240116	5170	-66.05	20230208	841	108.68	20230816	0.00	N	067390	500	213 억		268438	N	N	0	N	00	N
36	20240116	100613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1749	-18	5	-1.02	37312464	21144	30.24	1805	1805	1714	2295	1237	1767	1764.68	0.63	0	-5641	1848	1807	1779	1738	1710	1793	1724	214	528	500	1160	1	1	42290392	740	-2.89	0.37	12	0.05	-605.00	4668.00	5170	20230208	-66.17	841	20230816	107.97	2605	-32.86	20240103	1714	2.04	20240116	5170	-66.17	20230208	841	107.97	20230816	0.00	N	067390	500	213 억		268438	N	N	0	N	00	N
37	20240116	090611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1781	14	2	0.79	2494067	1401	2.00	1805	1805	1770	2295	1237	1767	1780.20	0.63	0	-88	1848	1807	1779	1738	1710	1793	1724	214	528	500	1160	1	1	42290392	753	-2.94	0.38	12	0.00	-605.00	4668.00	5170	20230208	-65.55	841	20230816	111.77	2605	-31.63	20240103	1742	2.24	20240112	5170	-65.55	20230208	841	111.77	20230816	0.00	N	067390	500	213 억		268438	N	N	0	N	00	N
38	20240115	160611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1767	-14	5	-0.79	123653462	69573	27.96	1774	1820	1751	2315	1247	1781	1777.33	0.69	0	-24220	1913	1846	1794	1727	1675	1821	1702	214	534	500	1170	1	1	42290392	747	-2.92	0.38	12	0.16	-605.00	4668.00	5170	20230208	-65.82	841	20230816	110.11	2605	-32.17	20240103	1742	1.44	20240112	5170	-65.82	20230208	841	110.11	20230816	0.00	N	067390	500	213 억		293358	N	N	0	N	00	N
39	20240115	150612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1774	-7	5	-0.39	115397975	64899	26.08	1774	1820	1751	2315	1247	1781	1778.12	0.69	0	-21788	1913	1846	1794	1727	1675	1821	1702	214	534	500	1170	1	1	42290392	750	-2.93	0.38	12	0.15	-605.00	4668.00	5170	20230208	-65.69	841	20230816	110.94	2605	-31.90	20240103	1742	1.84	20240112	5170	-65.69	20230208	841	110.94	20230816	0.00	N	067390	500	213 억		293358	N	N	0	N	00	N
40	20240115	140612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1775	-6	5	-0.34	83698087	46968	18.88	1774	1820	1751	2315	1247	1781	1782.02	0.69	0	-13618	1913	1846	1794	1727	1675	1821	1702	214	534	500	1170	1	1	42290392	751	-2.93	0.38	12	0.11	-605.00	4668.00	5170	20230208	-65.67	841	20230816	111.06	2605	-31.86	20240103	1742	1.89	20240112	5170	-65.67	20230208	841	111.06	20230816	0.00	N	067390	500	213 억		293358	N	N	0	N	00	N
41	20240115	130611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1776	-5	5	-0.28	79652132	44680	17.96	1774	1820	1751	2315	1247	1781	1782.72	0.69	0	-12261	1913	1846	1794	1727	1675	1821	1702	214	534	500	1170	1	1	42290392	751	-2.94	0.38	12	0.11	-605.00	4668.00	5170	20230208	-65.65	841	20230816	111.18	2605	-31.82	20240103	1742	1.95	20240112	5170	-65.65	20230208	841	111.18	20230816	0.00	N	067390	500	213 억		293358	N	N	0	N	00	N
42	20240115	120612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1775	-6	5	-0.34	60383001	33804	13.58	1774	1820	1751	2315	1247	1781	1786.27	0.69	0	-6293	1913	1846	1794	1727	1675	1821	1702	214	534	500	1170	1	1	42290392	751	-2.93	0.38	12	0.08	-605.00	4668.00	5170	20230208	-65.67	841	20230816	111.06	2605	-31.86	20240103	1742	1.89	20240112	5170	-65.67	20230208	841	111.06	20230816	0.00	N	067390	500	213 억		293358	N	N	0	N	00	N
43	20240115	110610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1782	1	2	0.06	53056597	29695	11.93	1774	1820	1751	2315	1247	1781	1786.72	0.69	0	-3728	1913	1846	1794	1727	1675	1821	1702	214	534	500	1170	1	1	42290392	754	-2.95	0.38	12	0.07	-605.00	4668.00	5170	20230208	-65.53	841	20230816	111.89	2605	-31.59	20240103	1742	2.30	20240112	5170	-65.53	20230208	841	111.89	20230816	0.00	N	067390	500	213 억		293358	N	N	0	N	00	N
44	20240115	100608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1815	34	2	1.91	44382901	24863	9.99	1774	1815	1751	2315	1247	1781	1785.10	0.69	0	-1030	1913	1846	1794	1727	1675	1821	1702	214	534	500	1170	1	1	42290392	768	-3.00	0.39	12	0.06	-605.00	4668.00	5170	20230208	-64.89	841	20230816	115.81	2605	-30.33	20240103	1742	4.19	20240112	5170	-64.89	20230208	841	115.81	20230816	0.00	N	067390	500	213 억		293358	N	N	0	N	00	N
45	20240115	090611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1762	-19	5	-1.07	7891264	4465	1.79	1774	1774	1752	2315	1247	1781	1767.36	0.69	0	-3957	1913	1846	1794	1727	1675	1821	1702	214	534	500	1170	1	1	42290392	745	-2.91	0.38	12	0.01	-605.00	4668.00	5170	20230208	-65.92	841	20230816	109.51	2605	-32.36	20240103	1742	1.15	20240112	5170	-65.92	20230208	841	109.51	20230816	0.00	N	067390	500	213 억		293358	N	N	0	N	00	N
46	20240112	160607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1781	-29	5	-1.60	443063602	247648	134.52	1808	1861	1742	2350	1267	1810	1789.09	0.69	0	177	1902	1856	1818	1772	1734	1837	1753	214	540	500	1190	1	1	42290392	753	-2.94	0.38	12	0.59	-605.00	4668.00	5170	20230208	-65.55	841	20230816	111.77	2605	-31.63	20240103	1742	2.24	20240112	5170	-65.55	20230208	841	111.77	20230816	0.00	N	067390	500	213 억		289803	N	N	0	N	00	N
47	20240112	150609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1790	-20	5	-1.10	407399756	227540	123.60	1808	1861	1742	2350	1267	1810	1790.45	0.69	0	1850	1902	1856	1818	1772	1734	1837	1753	214	540	500	1190	1	1	42290392	757	-2.96	0.38	12	0.54	-605.00	4668.00	5170	20230208	-65.38	841	20230816	112.84	2605	-31.29	20240103	1742	2.76	20240112	5170	-65.38	20230208	841	112.84	20230816	0.00	N	067390	500	213 억		289803	N	N	0	N	00	N
48	20240112	140609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1819	9	2	0.50	368867573	206151	111.98	1808	1861	1742	2350	1267	1810	1789.31	0.69	0	-2862	1902	1856	1818	1772	1734	1837	1753	214	540	500	1190	1	1	42290392	769	-3.01	0.39	12	0.49	-605.00	4668.00	5170	20230208	-64.82	841	20230816	116.29	2605	-30.17	20240103	1742	4.42	20240112	5170	-64.82	20230208	841	116.29	20230816	0.00	N	067390	500	213 억		289803	N	N	0	N	00	N
49	20240112	130606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1767	-43	5	-2.38	336694648	188165	102.21	1808	1861	1742	2350	1267	1810	1789.36	0.69	0	3697	1902	1856	1818	1772	1734	1837	1753	214	540	500	1190	1	1	42290392	747	-2.92	0.38	12	0.44	-605.00	4668.00	5170	20230208	-65.82	841	20230816	110.11	2605	-32.17	20240103	1742	1.44	20240112	5170	-65.82	20230208	841	110.11	20230816	0.00	N	067390	500	213 억		289803	N	N	0	N	00	N
50	20240112	120610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1790	-20	5	-1.10	299310426	166954	90.69	1808	1861	1742	2350	1267	1810	1792.77	0.69	0	4253	1902	1856	1818	1772	1734	1837	1753	214	540	500	1190	1	1	42290392	757	-2.96	0.38	12	0.39	-605.00	4668.00	5170	20230208	-65.38	841	20230816	112.84	2605	-31.29	20240103	1742	2.76	20240112	5170	-65.38	20230208	841	112.84	20230816	0.00	N	067390	500	213 억		289803	N	N	0	N	00	N
51	20240112	110606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1818	8	2	0.44	219982258	122367	66.47	1808	1861	1742	2350	1267	1810	1797.73	0.69	0	74	1902	1856	1818	1772	1734	1837	1753	214	540	500	1190	1	1	42290392	769	-3.00	0.39	12	0.29	-605.00	4668.00	5170	20230208	-64.84	841	20230816	116.17	2605	-30.21	20240103	1742	4.36	20240112	5170	-64.84	20230208	841	116.17	20230816	0.00	N	067390	500	213 억		289803	N	N	0	N	00	N
52	20240112	100606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1781	-29	5	-1.60	109752924	62320	33.85	1808	1808	1742	2350	1267	1810	1761.12	0.69	0	6177	1902	1856	1818	1772	1734	1837	1753	214	540	500	1190	1	1	42290392	753	-2.94	0.38	12	0.15	-605.00	4668.00	5170	20230208	-65.55	841	20230816	111.77	2605	-31.63	20240103	1742	2.24	20240112	5170	-65.55	20230208	841	111.77	20230816	0.00	N	067390	500	213 억		289803	N	N	0	N	00	N
53	20240112	090607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1806	-4	5	-0.22	294485	163	0.09	1808	1808	1806	2350	1267	1810	1806.66	0.69	0	-7	1902	1856	1818	1772	1734	1837	1753	214	540	500	1190	1	1	42290392	764	-2.99	0.39	12	0.00	-605.00	4668.00	5170	20230208	-65.07	841	20230816	114.74	2605	-30.67	20240103	1780	1.46	20240111	5170	-65.07	20230208	841	114.74	20230816	0.00	N	067390	500	213 억		289803	N	N	0	N	00	N
54	20240111	160604	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1810	-48	5	-2.58	333307731	184087	93.40	1848	1864	1780	2415	1301	1858	1810.60	0.68	0	2877	1990	1924	1887	1821	1784	1905	1802	214	557	500	1220	1	1	42290392	765	-2.99	0.39	12	0.44	-605.00	4668.00	5170	20230208	-64.99	841	20230816	115.22	2605	-30.52	20240103	1780	1.69	20240111	5170	-64.99	20230208	841	115.22	20230816	0.00	N	067390	500	213 억		288443	N	N	0	N	00	N
55	20240111	150608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1805	-53	5	-2.85	304753487	168276	85.38	1848	1864	1780	2415	1301	1858	1811.03	0.68	0	2961	1990	1924	1887	1821	1784	1905	1802	214	557	500	1220	1	1	42290392	763	-2.98	0.39	12	0.40	-605.00	4668.00	5170	20230208	-65.09	841	20230816	114.63	2605	-30.71	20240103	1780	1.40	20240111	5170	-65.09	20230208	841	114.63	20230816	0.00	N	067390	500	213 억		288443	N	N	0	N	00	N
56	20240111	140606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1797	-61	5	-3.28	289173091	159630	80.99	1848	1864	1780	2415	1301	1858	1811.52	0.68	0	3256	1990	1924	1887	1821	1784	1905	1802	214	557	500	1220	1	1	42290392	760	-2.97	0.38	12	0.38	-605.00	4668.00	5170	20230208	-65.24	841	20230816	113.67	2605	-31.02	20240103	1780	0.96	20240111	5170	-65.24	20230208	841	113.67	20230816	0.00	N	067390	500	213 억		288443	N	N	0	N	00	N
57	20240111	130604	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1805	-53	5	-2.85	224227190	123581	62.70	1848	1864	1780	2415	1301	1858	1814.41	0.68	0	3008	1990	1924	1887	1821	1784	1905	1802	214	557	500	1220	1	1	42290392	763	-2.98	0.39	12	0.29	-605.00	4668.00	5170	20230208	-65.09	841	20230816	114.63	2605	-30.71	20240103	1780	1.40	20240111	5170	-65.09	20230208	841	114.63	20230816	0.00	N	067390	500	213 억		288443	N	N	0	N	00	N
58	20240111	120604	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1807	-51	5	-2.74	218498653	120404	61.09	1848	1864	1780	2415	1301	1858	1814.71	0.68	0	3008	1990	1924	1887	1821	1784	1905	1802	214	557	500	1220	1	1	42290392	764	-2.99	0.39	12	0.28	-605.00	4668.00	5170	20230208	-65.05	841	20230816	114.86	2605	-30.63	20240103	1780	1.52	20240111	5170	-65.05	20230208	841	114.86	20230816	0.00	N	067390	500	213 억		288443	N	N	0	N	00	N
59	20240111	110607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1805	-53	5	-2.85	196036767	107949	54.77	1848	1864	1780	2415	1301	1858	1816.01	0.68	0	-4162	1990	1924	1887	1821	1784	1905	1802	214	557	500	1220	1	1	42290392	763	-2.98	0.39	12	0.26	-605.00	4668.00	5170	20230208	-65.09	841	20230816	114.63	2605	-30.71	20240103	1780	1.40	20240111	5170	-65.09	20230208	841	114.63	20230816	0.00	N	067390	500	213 억		288443	N	N	0	N	00	N
60	20240111	100605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1819	-39	5	-2.10	92875931	50603	25.68	1848	1864	1805	2415	1301	1858	1835.38	0.68	0	-7365	1990	1924	1887	1821	1784	1905	1802	214	557	500	1220	1	1	42290392	769	-3.01	0.39	12	0.12	-605.00	4668.00	5170	20230208	-64.82	841	20230816	116.29	2605	-30.17	20240103	1802	0.94	20240102	5170	-64.82	20230208	841	116.29	20230816	0.00	N	067390	500	213 억		288443	N	N	0	N	00	N
61	20240111	090604	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1863	5	2	0.27	13090450	7069	3.59	1848	1864	1830	2415	1301	1858	1851.81	0.68	0	2691	1990	1924	1887	1821	1784	1905	1802	214	557	500	1220	1	1	42290392	788	-3.08	0.40	12	0.02	-605.00	4668.00	5170	20230208	-63.97	841	20230816	121.52	2605	-28.48	20240103	1802	3.39	20240102	5170	-63.97	20230208	841	121.52	20230816	0.00	N	067390	500	213 억		288443	N	N	0	N	00	N
62	20240110	160603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1858	-96	5	-4.91	368774261	196584	114.10	1953	1953	1850	2540	1368	1954	1875.99	0.65	0	13792	2080	2016	1976	1912	1872	1997	1893	214	586	500	1280	1	1	42290392	786	-3.07	0.40	12	0.46	-605.00	4668.00	5170	20230208	-64.06	841	20230816	120.93	2605	-28.68	20240103	1802	3.11	20240102	5170	-64.06	20230208	841	120.93	20230816	0.00	N	067390	500	213 억		276201	N	N	1	N	00	N
63	20240110	150605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1853	-101	5	-5.17	354794215	189054	109.73	1953	1953	1850	2540	1368	1954	1876.68	0.65	0	15000	2080	2016	1976	1912	1872	1997	1893	214	586	500	1280	1	1	42290392	784	-3.06	0.40	12	0.45	-605.00	4668.00	5170	20230208	-64.16	841	20230816	120.33	2605	-28.87	20240103	1802	2.83	20240102	5170	-64.16	20230208	841	120.33	20230816	0.00	N	067390	500	213 억		276201	N	N	1	N	00	N
64	20240110	140605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1865	-89	5	-4.55	292321969	155347	90.17	1953	1953	1850	2540	1368	1954	1881.74	0.65	0	16299	2080	2016	1976	1912	1872	1997	1893	214	586	500	1280	1	1	42290392	789	-3.08	0.40	12	0.37	-605.00	4668.00	5170	20230208	-63.93	841	20230816	121.76	2605	-28.41	20240103	1802	3.50	20240102	5170	-63.93	20230208	841	121.76	20230816	0.00	N	067390	500	213 억		276201	N	N	1	N	00	N
65	20240110	130604	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1870	-84	5	-4.30	255007964	135331	78.55	1953	1953	1850	2540	1368	1954	1884.33	0.65	0	14914	2080	2016	1976	1912	1872	1997	1893	214	586	500	1280	1	1	42290392	791	-3.09	0.40	12	0.32	-605.00	4668.00	5170	20230208	-63.83	841	20230816	122.35	2605	-28.21	20240103	1802	3.77	20240102	5170	-63.83	20230208	841	122.35	20230816	0.00	N	067390	500	213 억		276201	N	N	1	N	00	N
66	20240110	120605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1868	-86	5	-4.40	234169255	124182	72.08	1953	1953	1850	2540	1368	1954	1885.69	0.65	0	16729	2080	2016	1976	1912	1872	1997	1893	214	586	500	1280	1	1	42290392	790	-3.09	0.40	12	0.29	-605.00	4668.00	5170	20230208	-63.87	841	20230816	122.12	2605	-28.29	20240103	1802	3.66	20240102	5170	-63.87	20230208	841	122.12	20230816	0.00	N	067390	500	213 억		276201	N	N	1	N	00	N
67	20240110	110604	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1880	-74	5	-3.79	181116625	95800	55.60	1953	1953	1850	2540	1368	1954	1890.57	0.65	0	23744	2080	2016	1976	1912	1872	1997	1893	214	586	500	1280	1	1	42290392	795	-3.11	0.40	12	0.23	-605.00	4668.00	5170	20230208	-63.64	841	20230816	123.54	2605	-27.83	20240103	1802	4.33	20240102	5170	-63.64	20230208	841	123.54	20230816	0.00	N	067390	500	213 억		276201	N	N	1	N	00	N
68	20240110	100603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1877	-77	5	-3.94	124775158	65857	38.23	1953	1953	1850	2540	1368	1954	1894.64	0.65	0	7754	2080	2016	1976	1912	1872	1997	1893	214	586	500	1280	1	1	42290392	794	-3.10	0.40	12	0.16	-605.00	4668.00	5170	20230208	-63.69	841	20230816	123.19	2605	-27.95	20240103	1802	4.16	20240102	5170	-63.69	20230208	841	123.19	20230816	0.00	N	067390	500	213 억		276201	N	N	1	N	00	N
69	20240110	090603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1921	-33	5	-1.69	25131762	12977	7.53	1953	1953	1921	2540	1368	1954	1936.64	0.65	0	-1047	2080	2016	1976	1912	1872	1997	1893	214	586	500	1280	1	1	42290392	812	-3.18	0.41	12	0.03	-605.00	4668.00	5170	20230208	-62.84	841	20230816	128.42	2605	-26.26	20240103	1802	6.60	20240102	5170	-62.84	20230208	841	128.42	20230816	0.00	N	067390	500	213 억		276201	N	N	1	N	00	N
70	20240109	160601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1954	-51	5	-2.54	332539002	169552	47.71	2000	2040	1936	2605	1405	2005	1961.28	0.70	0	-20877	2211	2108	1997	1894	1783	2159	1945	214	600	500	1320	1	1	42290392	826	-3.23	0.42	12	0.40	-605.00	4668.00	5170	20230208	-62.21	841	20230816	132.34	2605	-24.99	20240103	1802	8.44	20240102	5170	-62.21	20230208	841	132.34	20230816	0.00	N	067390	500	213 억		295466	N	N	1	N	00	N
71	20240109	150603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1956	-49	5	-2.44	327404210	166921	46.97	2000	2040	1936	2605	1405	2005	1961.43	0.70	0	-21124	2211	2108	1997	1894	1783	2159	1945	214	600	500	1320	1	1	42290392	827	-3.23	0.42	12	0.39	-605.00	4668.00	5170	20230208	-62.17	841	20230816	132.58	2605	-24.91	20240103	1802	8.55	20240102	5170	-62.17	20230208	841	132.58	20230816	0.00	N	067390	500	213 억		295466	N	N	0	N	00	N
72	20240109	140602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1952	-53	5	-2.64	299511243	152616	42.94	2000	2040	1936	2605	1405	2005	1962.52	0.70	0	-20826	2211	2108	1997	1894	1783	2159	1945	214	600	500	1320	1	1	42290392	826	-3.23	0.42	12	0.36	-605.00	4668.00	5170	20230208	-62.24	841	20230816	132.10	2605	-25.07	20240103	1802	8.32	20240102	5170	-62.24	20230208	841	132.10	20230816	0.00	N	067390	500	213 억		295466	N	N	0	N	00	N
73	20240109	130602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1947	-58	5	-2.89	272098171	138568	38.99	2000	2040	1936	2605	1405	2005	1963.64	0.70	0	-17577	2211	2108	1997	1894	1783	2159	1945	214	600	500	1320	1	1	42290392	823	-3.22	0.42	12	0.33	-605.00	4668.00	5170	20230208	-62.34	841	20230816	131.51	2605	-25.26	20240103	1802	8.05	20240102	5170	-62.34	20230208	841	131.51	20230816	0.00	N	067390	500	213 억		295466	N	N	0	N	00	N
74	20240109	120608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1942	-63	5	-3.14	239901879	122044	34.34	2000	2040	1936	2605	1405	2005	1965.70	0.70	0	-15925	2211	2108	1997	1894	1783	2159	1945	214	600	500	1320	1	1	42290392	821	-3.21	0.42	12	0.29	-605.00	4668.00	5170	20230208	-62.44	841	20230816	130.92	2605	-25.45	20240103	1802	7.77	20240102	5170	-62.44	20230208	841	130.92	20230816	0.00	N	067390	500	213 억		295466	N	N	0	N	00	N
75	20240109	110603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1952	-53	5	-2.64	203915688	103664	29.17	2000	2040	1936	2605	1405	2005	1967.08	0.70	0	-20294	2211	2108	1997	1894	1783	2159	1945	214	600	500	1320	1	1	42290392	826	-3.23	0.42	12	0.25	-605.00	4668.00	5170	20230208	-62.24	841	20230816	132.10	2605	-25.07	20240103	1802	8.32	20240102	5170	-62.24	20230208	841	132.10	20230816	0.00	N	067390	500	213 억		295466	N	N	0	N	00	N
76	20240109	100603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1965	-40	5	-2.00	135176929	68404	19.25	2000	2040	1944	2605	1405	2005	1976.16	0.70	0	-12827	2211	2108	1997	1894	1783	2159	1945	214	600	500	1320	1	1	42290392	831	-3.25	0.42	12	0.16	-605.00	4668.00	5170	20230208	-61.99	841	20230816	133.65	2605	-24.57	20240103	1802	9.05	20240102	5170	-61.99	20230208	841	133.65	20230816	0.00	N	067390	500	213 억		295466	N	N	0	N	00	N
77	20240109	090602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1991	-14	5	-0.70	25951062	13034	3.67	2000	2040	1980	2605	1405	2005	1991.03	0.70	0	-3510	2211	2108	1997	1894	1783	2159	1945	214	600	500	1320	1	1	42290392	842	-3.29	0.43	12	0.03	-605.00	4668.00	5170	20230208	-61.49	841	20230816	136.74	2605	-23.57	20240103	1802	10.49	20240102	5170	-61.49	20230208	841	136.74	20230816	0.00	N	067390	500	213 억		295466	N	N	0	N	00	N
78	20240108	160601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2005	77	2	3.99	704304317	355108	109.64	1890	2100	1886	2505	1350	1928	1983.27	0.65	0	15512	2115	2021	1961	1867	1807	1991	1837	214	577	500	1270	5	1	42290392	848	-3.31	0.43	12	0.84	-605.00	4668.00	5170	20230208	-61.22	841	20230816	138.41	2605	-23.03	20240103	1802	11.27	20240102	5170	-61.22	20230208	841	138.41	20230816	0.00	N	067390	500	213 억		274914	N	N	0	N	00	N
79	20240108	150603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2000	72	2	3.73	663842812	335002	103.44	1890	2100	1886	2505	1350	1928	1981.61	0.65	0	17148	2115	2021	1961	1867	1807	1991	1837	214	577	500	1270	5	1	42290392	846	-3.31	0.43	12	0.79	-605.00	4668.00	5170	20230208	-61.32	841	20230816	137.81	2605	-23.22	20240103	1802	10.99	20240102	5170	-61.32	20230208	841	137.81	20230816	0.00	N	067390	500	213 억		274914	N	N	0	N	00	N
80	20240108	140601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1995	67	2	3.48	621555014	313830	96.90	1890	2100	1886	2505	1350	1928	1980.55	0.65	0	19609	2115	2021	1961	1867	1807	1991	1837	214	577	500	1270	1	1	42290392	844	-3.30	0.43	12	0.74	-605.00	4668.00	5170	20230208	-61.41	841	20230816	137.22	2605	-23.42	20240103	1802	10.71	20240102	5170	-61.41	20230208	841	137.22	20230816	0.00	N	067390	500	213 억		274914	N	N	0	N	00	N
81	20240108	130601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2010	82	2	4.25	598395155	302168	93.30	1890	2100	1886	2505	1350	1928	1980.34	0.65	0	21831	2115	2021	1961	1867	1807	1991	1837	214	577	500	1270	5	1	42290392	850	-3.32	0.43	12	0.71	-605.00	4668.00	5170	20230208	-61.12	841	20230816	139.00	2605	-22.84	20240103	1802	11.54	20240102	5170	-61.12	20230208	841	139.00	20230816	0.00	N	067390	500	213 억		274914	N	N	0	N	00	N
82	20240108	120602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2000	72	2	3.73	553133234	279569	86.32	1890	2100	1886	2505	1350	1928	1978.52	0.65	0	24140	2115	2021	1961	1867	1807	1991	1837	214	577	500	1270	5	1	42290392	846	-3.31	0.43	12	0.66	-605.00	4668.00	5170	20230208	-61.32	841	20230816	137.81	2605	-23.22	20240103	1802	10.99	20240102	5170	-61.32	20230208	841	137.81	20230816	0.00	N	067390	500	213 억		274914	N	N	0	N	00	N
83	20240108	110603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1980	52	2	2.70	482922532	244462	75.48	1890	2100	1886	2505	1350	1928	1975.45	0.65	0	29165	2115	2021	1961	1867	1807	1991	1837	214	577	500	1270	1	1	42290392	837	-3.27	0.42	12	0.58	-605.00	4668.00	5170	20230208	-61.70	841	20230816	135.43	2605	-23.99	20240103	1802	9.88	20240102	5170	-61.70	20230208	841	135.43	20230816	0.00	N	067390	500	213 억		274914	N	N	0	N	00	N
84	20240108	100603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1980	52	2	2.70	261390260	135430	41.82	1890	1995	1886	2505	1350	1928	1930.08	0.65	0	20693	2115	2021	1961	1867	1807	1991	1837	214	577	500	1270	1	1	42290392	837	-3.27	0.42	12	0.32	-605.00	4668.00	5170	20230208	-61.70	841	20230816	135.43	2605	-23.99	20240103	1802	9.88	20240102	5170	-61.70	20230208	841	135.43	20230816	0.00	N	067390	500	213 억		274914	N	N	0	N	00	N
85	20240108	090601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1927	-1	5	-0.05	61647286	31662	9.78	1890	1995	1886	2505	1350	1928	1947.04	0.65	0	-3641	2115	2021	1961	1867	1807	1991	1837	214	577	500	1270	1	1	42290392	815	-3.19	0.41	12	0.07	-605.00	4668.00	5170	20230208	-62.73	841	20230816	129.13	2605	-26.03	20240103	1802	6.94	20240102	5170	-62.73	20230208	841	129.13	20230816	0.00	N	067390	500	213 억		274914	N	N	0	N	00	N
86	20240105	160601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1928	-77	5	-3.84	636875072	323574	51.97	2010	2055	1901	2605	1405	2005	1968.25	0.72	0	-25643	2259	2132	2063	1936	1867	2097	1901	214	600	500	1320	1	1	42290392	815	-3.19	0.41	12	0.77	-605.00	4668.00	5170	20230208	-62.71	841	20230816	129.25	2605	-25.99	20240103	1802	6.99	20240102	5170	-62.71	20230208	841	129.25	20230816	0.00	N	067390	500	213 억		306137	N	N	0	N	00	N
87	20240105	150602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1918	-87	5	-4.34	591760088	300105	48.20	2010	2055	1901	2605	1405	2005	1971.84	0.72	0	-28133	2259	2132	2063	1936	1867	2097	1901	214	600	500	1320	1	1	42290392	811	-3.17	0.41	12	0.71	-605.00	4668.00	5170	20230208	-62.90	841	20230816	128.06	2605	-26.37	20240103	1802	6.44	20240102	5170	-62.90	20230208	841	128.06	20230816	0.00	N	067390	500	213 억		306137	N	N	0	N	00	N
88	20240105	140559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1941	-64	5	-3.19	487563540	245893	39.50	2010	2055	1930	2605	1405	2005	1982.83	0.72	0	-32495	2259	2132	2063	1936	1867	2097	1901	214	600	500	1320	1	1	42290392	821	-3.21	0.42	12	0.58	-605.00	4668.00	5170	20230208	-62.46	841	20230816	130.80	2605	-25.49	20240103	1802	7.71	20240102	5170	-62.46	20230208	841	130.80	20230816	0.00	N	067390	500	213 억		306137	N	N	0	N	00	N
89	20240105	130601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1984	-21	5	-1.05	375524276	188618	30.30	2010	2055	1952	2605	1405	2005	1990.92	0.72	0	-7655	2259	2132	2063	1936	1867	2097	1901	214	600	500	1320	1	1	42290392	839	-3.28	0.43	12	0.45	-605.00	4668.00	5170	20230208	-61.62	841	20230816	135.91	2605	-23.84	20240103	1802	10.10	20240102	5170	-61.62	20230208	841	135.91	20230816	0.00	N	067390	500	213 억		306137	N	N	0	N	00	N
90	20240105	120601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1995	-10	5	-0.50	327328695	164405	26.41	2010	2055	1952	2605	1405	2005	1990.99	0.72	0	-625	2259	2132	2063	1936	1867	2097	1901	214	600	500	1320	1	1	42290392	844	-3.30	0.43	12	0.39	-605.00	4668.00	5170	20230208	-61.41	841	20230816	137.22	2605	-23.42	20240103	1802	10.71	20240102	5170	-61.41	20230208	841	137.22	20230816	0.00	N	067390	500	213 억		306137	N	N	0	N	00	N
91	20240105	110559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2005	0	3	0.00	296782846	149165	23.96	2010	2055	1952	2605	1405	2005	1989.63	0.72	0	1865	2259	2132	2063	1936	1867	2097	1901	214	600	500	1320	5	1	42290392	848	-3.31	0.43	12	0.35	-605.00	4668.00	5170	20230208	-61.22	841	20230816	138.41	2605	-23.03	20240103	1802	11.27	20240102	5170	-61.22	20230208	841	138.41	20230816	0.00	N	067390	500	213 억		306137	N	N	0	N	00	N
92	20240105	100603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2035	30	2	1.50	235907213	118866	19.09	2010	2055	1952	2605	1405	2005	1984.65	0.72	0	3702	2259	2132	2063	1936	1867	2097	1901	214	600	500	1320	5	1	42290392	861	-3.36	0.44	12	0.28	-605.00	4668.00	5170	20230208	-60.64	841	20230816	141.97	2605	-21.88	20240103	1802	12.93	20240102	5170	-60.64	20230208	841	141.97	20230816	0.00	N	067390	500	213 억		306137	N	N	0	N	00	N
93	20240105	090600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2030	25	2	1.25	29162420	14342	2.30	2010	2055	2010	2605	1405	2005	2033.36	0.72	0	-2709	2259	2132	2063	1936	1867	2097	1901	214	600	500	1320	5	1	42290392	858	-3.36	0.43	12	0.03	-605.00	4668.00	5170	20230208	-60.74	841	20230816	141.38	2605	-22.07	20240103	1802	12.65	20240102	5170	-60.74	20230208	841	141.38	20230816	0.00	N	067390	500	213 억		306137	N	N	0	N	00	N
94	20240104	160558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2005	-145	5	-6.74	1277910639	617603	13.09	2190	2190	1994	2795	1505	2150	2069.18	0.64	0	47060	2830	2490	2265	1925	1700	2377	1812	214	645	500	1410	5	1	42289877	848	-3.31	0.43	12	1.46	-605.00	4668.00	5170	20230208	-61.22	841	20230816	138.41	2605	-23.03	20240103	1802	11.27	20240102	5170	-61.22	20230208	841	138.41	20230816	0.00	N	067390	500	213 억		271625	N	N	0	N	00	N
95	20240104	150559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2025	-125	5	-5.81	1222195124	589884	12.50	2190	2190	1994	2795	1505	2150	2071.92	0.64	0	46425	2830	2490	2265	1925	1700	2377	1812	214	645	500	1410	5	1	42289877	856	-3.35	0.43	12	1.39	-605.00	4668.00	5170	20230208	-60.83	841	20230816	140.78	2605	-22.26	20240103	1802	12.38	20240102	5170	-60.83	20230208	841	140.78	20230816	0.00	N	067390	500	213 억		271625	N	N	0	N	00	N
96	20240104	140559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2030	-120	5	-5.58	1142665494	550750	11.67	2190	2190	1994	2795	1505	2150	2074.74	0.64	0	48620	2830	2490	2265	1925	1700	2377	1812	214	645	500	1410	5	1	42289877	858	-3.36	0.43	12	1.30	-605.00	4668.00	5170	20230208	-60.74	841	20230816	141.38	2605	-22.07	20240103	1802	12.65	20240102	5170	-60.74	20230208	841	141.38	20230816	0.00	N	067390	500	213 억		271625	N	N	0	N	00	N
97	20240104	130559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2030	-120	5	-5.58	977429835	468381	9.92	2190	2190	2005	2795	1505	2150	2086.82	0.64	0	38465	2830	2490	2265	1925	1700	2377	1812	214	645	500	1410	5	1	42289877	858	-3.36	0.43	12	1.11	-605.00	4668.00	5170	20230208	-60.74	841	20230816	141.38	2605	-22.07	20240103	1802	12.65	20240102	5170	-60.74	20230208	841	141.38	20230816	0.00	N	067390	500	213 억		271625	N	N	0	N	00	N
98	20240104	120557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2045	-105	5	-4.88	909996550	435237	9.22	2190	2190	2005	2795	1505	2150	2090.80	0.64	0	41757	2830	2490	2265	1925	1700	2377	1812	214	645	500	1410	5	1	42289877	865	-3.38	0.44	12	1.03	-605.00	4668.00	5170	20230208	-60.44	841	20230816	143.16	2605	-21.50	20240103	1802	13.49	20240102	5170	-60.44	20230208	841	143.16	20230816	0.00	N	067390	500	213 억		271625	N	N	0	N	00	N
99	20240104	110558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2040	-110	5	-5.12	876023980	418627	8.87	2190	2190	2005	2795	1505	2150	2092.61	0.64	0	37264	2830	2490	2265	1925	1700	2377	1812	214	645	500	1410	5	1	42289877	863	-3.37	0.44	12	0.99	-605.00	4668.00	5170	20230208	-60.54	841	20230816	142.57	2605	-21.69	20240103	1802	13.21	20240102	5170	-60.54	20230208	841	142.57	20230816	0.00	N	067390	500	213 억		271625	N	N	0	N	00	N
100	20240104	100557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2165	15	2	0.70	588233870	280230	5.94	2190	2190	2005	2795	1505	2150	2099.10	0.64	0	15088	2830	2490	2265	1925	1700	2377	1812	214	645	500	1410	5	1	42289877	916	-3.58	0.46	12	0.66	-605.00	4668.00	5170	20230208	-58.12	841	20230816	157.43	2605	-16.89	20240103	1802	20.14	20240102	5170	-58.12	20230208	841	157.43	20230816	0.00	N	067390	500	213 억		271625	N	N	0	N	00	N
101	20240104	090600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2070	-80	5	-3.72	180480445	85205	1.81	2190	2190	2060	2795	1505	2150	2118.18	0.64	0	-4502	2830	2490	2265	1925	1700	2377	1812	214	645	500	1410	5	1	42289877	875	-3.42	0.44	12	0.20	-605.00	4668.00	5170	20230208	-59.96	841	20230816	146.14	2605	-20.54	20240103	1802	14.87	20240102	5170	-59.96	20230208	841	146.14	20230816	0.00	N	067390	500	213 억		271625	N	N	0	N	00	N
102	20240103	160557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2150	145	2	7.23	11222091285	4694904	407.42	2190	2605	2040	2605	1405	2005	2390.29	1.21	0	-246429	2140	2072	1937	1869	1734	2106	1903	214	600	500	1320	5	1	42289877	909	-3.55	0.46	12	11.10	-605.00	4668.00	5170	20230208	-58.41	841	20230816	155.65	2605	-17.47	20240103	1802	19.31	20240102	5170	-58.41	20230208	841	155.65	20230816	0.00	N	067390	500	213 억		512481	N	N	0	N	00	N
103	20240103	150555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2135	130	2	6.48	11084439720	4630686	401.85	2190	2605	2040	2605	1405	2005	2393.69	1.21	0	-249359	2140	2072	1937	1869	1734	2106	1903	214	600	500	1320	5	1	42289877	903	-3.53	0.46	12	10.95	-605.00	4668.00	5170	20230208	-58.70	841	20230816	153.86	2605	-18.04	20240103	1802	18.48	20240102	5170	-58.70	20230208	841	153.86	20230816	0.00	N	067390	500	213 억		512481	N	N	0	N	00	N
104	20240103	140554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2110	105	2	5.24	10605343170	4402328	382.03	2190	2605	2060	2605	1405	2005	2409.03	1.21	0	-264290	2140	2072	1937	1869	1734	2106	1903	214	600	500	1320	5	1	42289877	892	-3.49	0.45	12	10.41	-605.00	4668.00	5170	20230208	-59.19	841	20230816	150.89	2605	-19.00	20240103	1802	17.09	20240102	5170	-59.19	20230208	841	150.89	20230816	0.00	N	067390	500	213 억		512481	N	N	0	N	00	N
105	20240103	130556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2320	315	2	15.71	9930524720	4094662	355.33	2190	2605	2190	2605	1405	2005	2425.24	1.21	0	-284123	2140	2072	1937	1869	1734	2106	1903	214	600	500	1320	5	1	42289877	981	-3.83	0.50	12	9.68	-605.00	4668.00	5170	20230208	-55.13	841	20230816	175.86	2605	-10.94	20240103	1802	28.75	20240102	5170	-55.13	20230208	841	175.86	20230816	0.00	N	067390	500	213 억		512481	N	N	0	N	00	N
106	20240103	120559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2325	320	2	15.96	9715532450	4001932	347.28	2190	2605	2190	2605	1405	2005	2427.71	1.21	0	-279841	2140	2072	1937	1869	1734	2106	1903	214	600	500	1320	5	1	42289877	983	-3.84	0.50	12	9.46	-605.00	4668.00	5170	20230208	-55.03	841	20230816	176.46	2605	-10.75	20240103	1802	29.02	20240102	5170	-55.03	20230208	841	176.46	20230816	0.00	N	067390	500	213 억		512481	N	N	0	N	00	N
107	20240103	110555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2305	300	2	14.96	9220769760	3790587	328.94	2190	2605	2190	2605	1405	2005	2432.54	1.21	0	-277230	2140	2072	1937	1869	1734	2106	1903	214	600	500	1320	5	1	42289877	975	-3.81	0.49	12	8.96	-605.00	4668.00	5170	20230208	-55.42	841	20230816	174.08	2605	-11.52	20240103	1802	27.91	20240102	5170	-55.42	20230208	841	174.08	20230816	0.00	N	067390	500	213 억		512481	N	N	0	N	00	N
108	20240103	100555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2405	400	2	19.95	8188304785	3347237	290.47	2190	2605	2190	2605	1405	2005	2446.29	1.21	0	-278108	2140	2072	1937	1869	1734	2106	1903	214	600	500	1320	5	1	42289877	1017	-3.98	0.52	12	7.91	-605.00	4668.00	5170	20230208	-53.48	841	20230816	185.97	2605	-7.68	20240103	1802	33.46	20240102	5170	-53.48	20230208	841	185.97	20230816	0.00	N	067390	500	213 억		512481	N	N	0	N	00	N
109	20240103	090555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2535	530	2	26.43	3183949215	1276608	110.78	2190	2605	2190	2605	1405	2005	2494.07	1.21	0	-93089	2140	2072	1937	1869	1734	2106	1903	214	600	500	1320	5	1	42289877	1072	-4.19	0.54	12	3.02	-605.00	4668.00	5170	20230208	-50.97	841	20230816	201.43	2605	-2.69	20240103	1802	40.68	20240102	5170	-50.97	20230208	841	201.43	20230816	0.00	N	067390	500	213 억		512481	N	N	0	N	00	N
110	20240102	160555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2005	460	1	29.77	2247805726	1152320	606.49	2005	2005	1802	2005	1082	1545	1950.68	1.28	0	-27456	1665	1605	1575	1515	1485	1590	1500	214	460	500	1010	5	1	42289877	848	-3.31	0.43	12	2.72	-605.00	4668.00	5240	20221226	-61.74	841	20230816	138.41	2005	0.00	20240102	1802	11.27	20240102	5170	-61.22	20230208	841	138.41	20230816	0.00	N	067390	500	213 억		539601	N	N	1	N	00	N
111	20240102	150554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2005	460	1	29.77	2238043381	1147451	603.93	2005	2005	1802	2005	1082	1545	1950.45	1.28	0	-27456	1665	1605	1575	1515	1485	1590	1500	214	460	500	1010	5	1	42289877	848	-3.31	0.43	12	2.71	-605.00	4668.00	5240	20221226	-61.74	841	20230816	138.41	2005	0.00	20240102	1802	11.27	20240102	5170	-61.22	20230208	841	138.41	20230816	0.00	N	067390	500	213 억		539601	N	N	1	N	00	N
112	20240102	140555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2005	460	1	29.77	2203691716	1130318	594.91	2005	2005	1802	2005	1082	1545	1949.62	1.28	0	-27450	1665	1605	1575	1515	1485	1590	1500	214	460	500	1010	5	1	42289877	848	-3.31	0.43	12	2.67	-605.00	4668.00	5240	20221226	-61.74	841	20230816	138.41	2005	0.00	20240102	1802	11.27	20240102	5170	-61.22	20230208	841	138.41	20230816	0.00	N	067390	500	213 억		539601	N	N	1	N	00	N
113	20240102	130552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2005	460	1	29.77	2198550896	1127754	593.56	2005	2005	1802	2005	1082	1545	1949.50	1.28	0	-27450	1665	1605	1575	1515	1485	1590	1500	214	460	500	1010	5	1	42289877	848	-3.31	0.43	12	2.67	-605.00	4668.00	5240	20221226	-61.74	841	20230816	138.41	2005	0.00	20240102	1802	11.27	20240102	5170	-61.22	20230208	841	138.41	20230816	0.00	N	067390	500	213 억		539601	N	N	1	N	00	N
114	20240102	120552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2005	460	1	29.77	2165277921	1111159	584.83	2005	2005	1802	2005	1082	1545	1948.67	1.28	0	-27450	1665	1605	1575	1515	1485	1590	1500	214	460	500	1010	5	1	42289877	848	-3.31	0.43	12	2.63	-605.00	4668.00	5240	20221226	-61.74	841	20230816	138.41	2005	0.00	20240102	1802	11.27	20240102	5170	-61.22	20230208	841	138.41	20230816	0.00	N	067390	500	213 억		539601	N	N	1	N	00	N
115	20240102	110551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2005	460	1	29.77	2088185671	1072709	564.59	2005	2005	1802	2005	1082	1545	1946.65	1.28	0	-27450	1665	1605	1575	1515	1485	1590	1500	214	460	500	1010	5	1	42289877	848	-3.31	0.43	12	2.54	-605.00	4668.00	5240	20221226	-61.74	841	20230816	138.41	2005	0.00	20240102	1802	11.27	20240102	5170	-61.22	20230208	841	138.41	20230816	0.00	N	067390	500	213 억		539601	N	N	1	N	00	N
116	20240102	100545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1817	272	2	17.61	292954946	149816	78.85	2005	2005	1805	2005	1082	1545	1955.43	1.28	0	-13894	1665	1605	1575	1515	1485	1590	1500	214	460	500	1010	1	1	42289877	768	-3.00	0.39	12	0.35	-605.00	4668.00	5240	20221226	-65.32	841	20230816	116.05	2005	-9.38	20240102	1805	0.66	20240102	5170	-64.85	20230208	841	116.05	20230816	0.00	N	067390	500	213 억		539601	Y	N	1	N	00	N
117	20240102	090539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1545	0	3	0.00	0	0	0.00	0	0	0	2005	1082	1545	0.00	1.28	0	0	1665	1605	1575	1515	1485	1590	1500	214	460	500	1010	1	1	42289877	653	-2.55	0.33	12	0.00	-605.00	4668.00	5240	20221226	-70.52	841	20230816	83.71	0	0.00	0	0	0.00	0	5170	-70.12	20230208	841	83.71	20230816	0.00	N	067390	500	213 억		539601	N	N	1	N	00	N