KissMeData/071850/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	120634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2440	0	3	0.00	11354380	4684	10.26	2415	2465	2395	3170	1710	2440	2424.08	13.57	0	-313	2533	2486	2403	2356	2273	2510	2380	83	730	500	1650	5	1	16569188	404	-6.54	0.44	12	0.03	-373.00	5567.00	2980	20230522	-18.12	1703	20231027	43.28	2510	-2.79	20240116	2210	10.41	20240104	2980	-18.12	20230522	1703	43.28	20231027	0.10	N	071850	500	82 억		2248182	N	N	0	N	00	N
3	20240123	110632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2445	5	2	0.20	11349510	4682	10.26	2415	2465	2395	3170	1710	2440	2424.07	13.57	0	-313	2533	2486	2403	2356	2273	2510	2380	83	730	500	1650	5	1	16569188	405	-6.55	0.44	12	0.03	-373.00	5567.00	2980	20230522	-17.95	1703	20231027	43.57	2510	-2.59	20240116	2210	10.63	20240104	2980	-17.95	20230522	1703	43.57	20231027	0.10	N	071850	500	82 억		2248182	N	N	0	N	00	N
4	20240123	100632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2465	25	2	1.02	3304435	1366	2.99	2415	2465	2395	3170	1710	2440	2419.06	13.57	0	-193	2533	2486	2403	2356	2273	2510	2380	83	730	500	1650	5	1	16569188	408	-6.61	0.44	12	0.01	-373.00	5567.00	2980	20230522	-17.28	1703	20231027	44.74	2510	-1.79	20240116	2210	11.54	20240104	2980	-17.28	20230522	1703	44.74	20231027	0.10	N	071850	500	82 억		2248182	N	N	0	N	00	N
5	20240123	090633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2400	-40	5	-1.64	1675520	696	1.53	2415	2415	2395	3170	1710	2440	2407.36	13.57	0	-209	2533	2486	2403	2356	2273	2510	2380	83	730	500	1650	5	1	16569188	398	-6.43	0.43	12	0.00	-373.00	5567.00	2980	20230522	-19.46	1703	20231027	40.93	2510	-4.38	20240116	2210	8.60	20240104	2980	-19.46	20230522	1703	40.93	20231027	0.10	N	071850	500	82 억		2248182	N	N	0	N	00	N
6	20240119	160628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2315	-5	5	-0.22	67800365	28909	442.10	2330	2490	2315	3015	1625	2320	2345.30	13.58	0	-484	2450	2385	2325	2260	2200	2417	2292	83	695	500	1570	5	1	16569188	384	-6.21	0.42	12	0.17	-373.00	5567.00	2980	20230522	-22.32	1703	20231027	35.94	2510	-7.77	20240116	2210	4.75	20240104	2980	-22.32	20230522	1703	35.94	20231027	0.10	N	071850	500	82 억		2250339	N	N	0	N	00	N
7	20240119	150630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2345	25	2	1.08	57383550	24412	373.33	2330	2490	2330	3015	1625	2320	2350.63	13.58	0	-486	2450	2385	2325	2260	2200	2417	2292	83	695	500	1570	5	1	16569188	389	-6.29	0.42	12	0.15	-373.00	5567.00	2980	20230522	-21.31	1703	20231027	37.70	2510	-6.57	20240116	2210	6.11	20240104	2980	-21.31	20230522	1703	37.70	20231027	0.10	N	071850	500	82 억		2250339	N	N	0	N	00	N
8	20240119	140629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2340	20	2	0.86	53286930	22664	346.60	2330	2490	2330	3015	1625	2320	2351.17	13.58	0	-438	2450	2385	2325	2260	2200	2417	2292	83	695	500	1570	5	1	16569188	388	-6.27	0.42	12	0.14	-373.00	5567.00	2980	20230522	-21.48	1703	20231027	37.40	2510	-6.77	20240116	2210	5.88	20240104	2980	-21.48	20230522	1703	37.40	20231027	0.10	N	071850	500	82 억		2250339	N	N	0	N	00	N
9	20240119	130629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2340	20	2	0.86	27170190	11503	175.91	2330	2490	2330	3015	1625	2320	2362.01	13.58	0	-464	2450	2385	2325	2260	2200	2417	2292	83	695	500	1570	5	1	16569188	388	-6.27	0.42	12	0.07	-373.00	5567.00	2980	20230522	-21.48	1703	20231027	37.40	2510	-6.77	20240116	2210	5.88	20240104	2980	-21.48	20230522	1703	37.40	20231027	0.10	N	071850	500	82 억		2250339	N	N	0	N	00	N
10	20240119	120632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2350	30	2	1.29	16454915	6924	105.89	2330	2490	2330	3015	1625	2320	2376.50	13.58	0	-461	2450	2385	2325	2260	2200	2417	2292	83	695	500	1570	5	1	16569188	389	-6.30	0.42	12	0.04	-373.00	5567.00	2980	20230522	-21.14	1703	20231027	37.99	2510	-6.37	20240116	2210	6.33	20240104	2980	-21.14	20230522	1703	37.99	20231027	0.10	N	071850	500	82 억		2250339	N	N	0	N	00	N
11	20240119	110631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2380	60	2	2.59	14092545	5925	90.61	2330	2490	2330	3015	1625	2320	2378.49	13.58	0	35	2450	2385	2325	2260	2200	2417	2292	83	695	500	1570	5	1	16569188	394	-6.38	0.43	12	0.04	-373.00	5567.00	2980	20230522	-20.13	1703	20231027	39.75	2510	-5.18	20240116	2210	7.69	20240104	2980	-20.13	20230522	1703	39.75	20231027	0.10	N	071850	500	82 억		2250339	N	N	0	N	00	N
12	20240119	100635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2380	60	2	2.59	14090165	5924	90.59	2330	2490	2330	3015	1625	2320	2378.49	13.58	0	35	2450	2385	2325	2260	2200	2417	2292	83	695	500	1570	5	1	16569188	394	-6.38	0.43	12	0.04	-373.00	5567.00	2980	20230522	-20.13	1703	20231027	39.75	2510	-5.18	20240116	2210	7.69	20240104	2980	-20.13	20230522	1703	39.75	20231027	0.10	N	071850	500	82 억		2250339	N	N	0	N	00	N
13	20240119	090627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2355	35	2	1.51	1146715	481	7.36	2330	2490	2330	3015	1625	2320	2384.02	13.58	0	49	2450	2385	2325	2260	2200	2417	2292	83	695	500	1570	5	1	16569188	390	-6.31	0.42	12	0.00	-373.00	5567.00	2980	20230522	-20.97	1703	20231027	38.29	2510	-6.18	20240116	2210	6.56	20240104	2980	-20.97	20230522	1703	38.29	20231027	0.10	N	071850	500	82 억		2250339	N	N	0	N	00	N
14	20240118	160627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2320	-20	5	-0.85	15345300	6531	50.71	2270	2390	2265	3040	1640	2340	2349.62	13.58	0	620	2386	2362	2351	2327	2316	2357	2322	83	700	500	1590	5	1	16569188	384	-6.22	0.42	12	0.04	-373.00	5567.00	2980	20230522	-22.15	1703	20231027	36.23	2510	-7.57	20240116	2210	4.98	20240104	2980	-22.15	20230522	1703	36.23	20231027	0.10	N	071850	500	82 억		2249719	N	N	0	N	00	N
15	20240118	150628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2375	35	2	1.50	8145150	3460	26.87	2270	2390	2265	3040	1640	2340	2354.09	13.58	0	44	2386	2362	2351	2327	2316	2357	2322	83	700	500	1590	5	1	16569188	394	-6.37	0.43	12	0.02	-373.00	5567.00	2980	20230522	-20.30	1703	20231027	39.46	2510	-5.38	20240116	2210	7.47	20240104	2980	-20.30	20230522	1703	39.46	20231027	0.10	N	071850	500	82 억		2249719	N	N	0	N	00	N
16	20240118	140629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2385	45	2	1.92	7993125	3396	26.37	2270	2390	2265	3040	1640	2340	2353.69	13.58	0	53	2386	2362	2351	2327	2316	2357	2322	83	700	500	1590	5	1	16569188	395	-6.39	0.43	12	0.02	-373.00	5567.00	2980	20230522	-19.97	1703	20231027	40.05	2510	-4.98	20240116	2210	7.92	20240104	2980	-19.97	20230522	1703	40.05	20231027	0.10	N	071850	500	82 억		2249719	N	N	0	N	00	N
17	20240118	130628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2390	50	2	2.14	7895520	3355	26.05	2270	2390	2265	3040	1640	2340	2353.36	13.58	0	94	2386	2362	2351	2327	2316	2357	2322	83	700	500	1590	5	1	16569188	396	-6.41	0.43	12	0.02	-373.00	5567.00	2980	20230522	-19.80	1703	20231027	40.34	2510	-4.78	20240116	2210	8.14	20240104	2980	-19.80	20230522	1703	40.34	20231027	0.10	N	071850	500	82 억		2249719	N	N	0	N	00	N
18	20240118	120629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2360	20	2	0.85	6261930	2666	20.70	2270	2365	2265	3040	1640	2340	2348.81	13.58	0	176	2386	2362	2351	2327	2316	2357	2322	83	700	500	1590	5	1	16569188	391	-6.33	0.42	12	0.02	-373.00	5567.00	2980	20230522	-20.81	1703	20231027	38.58	2510	-5.98	20240116	2210	6.79	20240104	2980	-20.81	20230522	1703	38.58	20231027	0.10	N	071850	500	82 억		2249719	N	N	0	N	00	N
19	20240118	110629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2360	20	2	0.85	6261930	2666	20.70	2270	2365	2265	3040	1640	2340	2348.81	13.58	0	176	2386	2362	2351	2327	2316	2357	2322	83	700	500	1590	5	1	16569188	391	-6.33	0.42	12	0.02	-373.00	5567.00	2980	20230522	-20.81	1703	20231027	38.58	2510	-5.98	20240116	2210	6.79	20240104	2980	-20.81	20230522	1703	38.58	20231027	0.10	N	071850	500	82 억		2249719	N	N	0	N	00	N
20	20240118	100627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2360	20	2	0.85	6137190	2613	20.29	2270	2365	2265	3040	1640	2340	2348.71	13.58	0	137	2386	2362	2351	2327	2316	2357	2322	83	700	500	1590	5	1	16569188	391	-6.33	0.42	12	0.02	-373.00	5567.00	2980	20230522	-20.81	1703	20231027	38.58	2510	-5.98	20240116	2210	6.79	20240104	2980	-20.81	20230522	1703	38.58	20231027	0.10	N	071850	500	82 억		2249719	N	N	0	N	00	N
21	20240118	090627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2365	25	2	1.07	5490230	2337	18.15	2270	2365	2265	3040	1640	2340	2349.26	13.58	0	25	2386	2362	2351	2327	2316	2357	2322	83	700	500	1590	5	1	16569188	392	-6.34	0.42	12	0.01	-373.00	5567.00	2980	20230522	-20.64	1703	20231027	38.87	2510	-5.78	20240116	2210	7.01	20240104	2980	-20.64	20230522	1703	38.87	20231027	0.10	N	071850	500	82 억		2249719	N	N	0	N	00	N
22	20240117	160626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2340	-100	5	-4.10	30327670	12878	28.00	2350	2375	2340	3170	1710	2440	2355.04	13.59	0	-2873	2560	2500	2450	2390	2340	2475	2365	83	730	500	1650	5	1	16569188	388	-6.27	0.42	12	0.08	-373.00	5567.00	2980	20230522	-21.48	1703	20231027	37.40	2510	-6.77	20240116	2210	5.88	20240104	2980	-21.48	20230522	1703	37.40	20231027	0.10	N	071850	500	82 억		2252570	N	N	0	N	00	N
23	20240117	150628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2365	-75	5	-3.07	25252805	10713	23.29	2350	2375	2345	3170	1710	2440	2357.21	13.59	0	-2000	2560	2500	2450	2390	2340	2475	2365	83	730	500	1650	5	1	16569188	392	-6.34	0.42	12	0.06	-373.00	5567.00	2980	20230522	-20.64	1703	20231027	38.87	2510	-5.78	20240116	2210	7.01	20240104	2980	-20.64	20230522	1703	38.87	20231027	0.10	N	071850	500	82 억		2252570	N	N	0	N	00	N
24	20240117	140627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2360	-80	5	-3.28	23464575	9954	21.64	2350	2375	2345	3170	1710	2440	2357.30	13.59	0	-1464	2560	2500	2450	2390	2340	2475	2365	83	730	500	1650	5	1	16569188	391	-6.33	0.42	12	0.06	-373.00	5567.00	2980	20230522	-20.81	1703	20231027	38.58	2510	-5.98	20240116	2210	6.79	20240104	2980	-20.81	20230522	1703	38.58	20231027	0.10	N	071850	500	82 억		2252570	N	N	0	N	00	N
25	20240117	130627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2350	-90	5	-3.69	18250075	7744	16.83	2350	2375	2345	3170	1710	2440	2356.67	13.59	0	-759	2560	2500	2450	2390	2340	2475	2365	83	730	500	1650	5	1	16569188	389	-6.30	0.42	12	0.05	-373.00	5567.00	2980	20230522	-21.14	1703	20231027	37.99	2510	-6.37	20240116	2210	6.33	20240104	2980	-21.14	20230522	1703	37.99	20231027	0.10	N	071850	500	82 억		2252570	N	N	0	N	00	N
26	20240117	120628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2345	-95	5	-3.89	17785290	7546	16.40	2350	2375	2345	3170	1710	2440	2356.92	13.59	0	-759	2560	2500	2450	2390	2340	2475	2365	83	730	500	1650	5	1	16569188	389	-6.29	0.42	12	0.05	-373.00	5567.00	2980	20230522	-21.31	1703	20231027	37.70	2510	-6.57	20240116	2210	6.11	20240104	2980	-21.31	20230522	1703	37.70	20231027	0.10	N	071850	500	82 억		2252570	N	N	0	N	00	N
27	20240117	110628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2370	-70	5	-2.87	10354695	4390	9.54	2350	2375	2345	3170	1710	2440	2358.70	13.59	0	-102	2560	2500	2450	2390	2340	2475	2365	83	730	500	1650	5	1	16569188	393	-6.35	0.43	12	0.03	-373.00	5567.00	2980	20230522	-20.47	1703	20231027	39.17	2510	-5.58	20240116	2210	7.24	20240104	2980	-20.47	20230522	1703	39.17	20231027	0.10	N	071850	500	82 억		2252570	N	N	0	N	00	N
28	20240117	100625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2370	-70	5	-2.87	8686215	3686	8.01	2350	2375	2345	3170	1710	2440	2356.54	13.59	0	123	2560	2500	2450	2390	2340	2475	2365	83	730	500	1650	5	1	16569188	393	-6.35	0.43	12	0.02	-373.00	5567.00	2980	20230522	-20.47	1703	20231027	39.17	2510	-5.58	20240116	2210	7.24	20240104	2980	-20.47	20230522	1703	39.17	20231027	0.10	N	071850	500	82 억		2252570	N	N	0	N	00	N
29	20240117	090627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2375	-65	5	-2.66	4932590	2098	4.56	2350	2375	2345	3170	1710	2440	2351.09	13.59	0	502	2560	2500	2450	2390	2340	2475	2365	83	730	500	1650	5	1	16569188	394	-6.37	0.43	12	0.01	-373.00	5567.00	2980	20230522	-20.30	1703	20231027	39.46	2510	-5.38	20240116	2210	7.47	20240104	2980	-20.30	20230522	1703	39.46	20231027	0.10	N	071850	500	82 억		2252570	N	N	0	N	00	N
30	20240116	160625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2440	-15	5	-0.61	111706130	45997	88.27	2455	2510	2400	3190	1720	2455	2428.48	13.60	0	-1657	2498	2476	2443	2421	2388	2487	2432	83	735	500	1660	5	1	16569188	404	-6.54	0.44	12	0.28	-373.00	5567.00	2980	20230522	-18.12	1703	20231027	43.28	2510	-2.79	20240116	2210	10.41	20240104	2980	-18.12	20230522	1703	43.28	20231027	0.10	N	071850	500	82 억		2254227	N	N	0	N	00	N
31	20240116	150625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2465	10	2	0.41	108162280	44546	85.49	2455	2510	2400	3190	1720	2455	2428.03	13.60	0	-1623	2498	2476	2443	2421	2388	2487	2432	83	735	500	1660	5	1	16569188	408	-6.61	0.44	12	0.27	-373.00	5567.00	2980	20230522	-17.28	1703	20231027	44.74	2510	-1.79	20240116	2210	11.54	20240104	2980	-17.28	20230522	1703	44.74	20231027	0.10	N	071850	500	82 억		2254227	N	N	0	N	00	N
32	20240116	140626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2455	0	3	0.00	94119405	38828	74.51	2455	2510	2400	3190	1720	2455	2423.91	13.60	0	-1312	2498	2476	2443	2421	2388	2487	2432	83	735	500	1660	5	1	16569188	407	-6.58	0.44	12	0.23	-373.00	5567.00	2980	20230522	-17.62	1703	20231027	44.16	2510	-2.19	20240116	2210	11.09	20240104	2980	-17.62	20230522	1703	44.16	20231027	0.10	N	071850	500	82 억		2254227	N	N	0	N	00	N
33	20240116	130626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2435	-20	5	-0.81	88571430	36568	70.18	2455	2510	2400	3190	1720	2455	2421.99	13.60	0	-1166	2498	2476	2443	2421	2388	2487	2432	83	735	500	1660	5	1	16569188	403	-6.53	0.44	12	0.22	-373.00	5567.00	2980	20230522	-18.29	1703	20231027	42.98	2510	-2.99	20240116	2210	10.18	20240104	2980	-18.29	20230522	1703	42.98	20231027	0.10	N	071850	500	82 억		2254227	N	N	0	N	00	N
34	20240116	120625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2455	0	3	0.00	88417690	36505	70.06	2455	2510	2400	3190	1720	2455	2421.96	13.60	0	-1152	2498	2476	2443	2421	2388	2487	2432	83	735	500	1660	5	1	16569188	407	-6.58	0.44	12	0.22	-373.00	5567.00	2980	20230522	-17.62	1703	20231027	44.16	2510	-2.19	20240116	2210	11.09	20240104	2980	-17.62	20230522	1703	44.16	20231027	0.10	N	071850	500	82 억		2254227	N	N	0	N	00	N
35	20240116	110623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2455	0	3	0.00	87508655	36134	69.34	2455	2510	2400	3190	1720	2455	2421.67	13.60	0	-1136	2498	2476	2443	2421	2388	2487	2432	83	735	500	1660	5	1	16569188	407	-6.58	0.44	12	0.22	-373.00	5567.00	2980	20230522	-17.62	1703	20231027	44.16	2510	-2.19	20240116	2210	11.09	20240104	2980	-17.62	20230522	1703	44.16	20231027	0.10	N	071850	500	82 억		2254227	N	N	0	N	00	N
36	20240116	100625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2410	-45	5	-1.83	81186045	33545	64.38	2455	2510	2400	3190	1720	2455	2420.09	13.60	0	-1118	2498	2476	2443	2421	2388	2487	2432	83	735	500	1660	5	1	16569188	399	-6.46	0.43	12	0.20	-373.00	5567.00	2980	20230522	-19.13	1703	20231027	41.51	2510	-3.98	20240116	2210	9.05	20240104	2980	-19.13	20230522	1703	41.51	20231027	0.10	N	071850	500	82 억		2254227	N	N	0	N	00	N
37	20240116	090623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2470	15	2	0.61	9357535	3777	7.25	2455	2510	2425	3190	1720	2455	2478.25	13.60	0	-141	2498	2476	2443	2421	2388	2487	2432	83	735	500	1660	5	1	16569188	409	-6.62	0.44	12	0.02	-373.00	5567.00	2980	20230522	-17.11	1703	20231027	45.04	2510	-1.59	20240116	2210	11.76	20240104	2980	-17.11	20230522	1703	45.04	20231027	0.10	N	071850	500	82 억		2254227	N	N	0	N	00	N
38	20240115	160622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2455	35	2	1.45	126717320	52022	122.64	2415	2465	2410	3145	1695	2420	2435.84	13.58	0	4148	2456	2437	2411	2392	2366	2447	2402	83	725	500	1640	5	1	16569188	407	-6.58	0.44	12	0.31	-373.00	5567.00	2980	20230522	-17.62	1703	20231027	44.16	2465	-0.41	20240115	2210	11.09	20240104	2980	-17.62	20230522	1703	44.16	20231027	0.10	N	071850	500	82 억		2250079	N	N	0	N	00	N
39	20240115	150624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2445	25	2	1.03	120669810	49549	116.81	2415	2465	2410	3145	1695	2420	2435.36	13.58	0	3883	2456	2437	2411	2392	2366	2447	2402	83	725	500	1640	5	1	16569188	405	-6.55	0.44	12	0.30	-373.00	5567.00	2980	20230522	-17.95	1703	20231027	43.57	2465	-0.81	20240115	2210	10.63	20240104	2980	-17.95	20230522	1703	43.57	20231027	0.10	N	071850	500	82 억		2250079	N	N	0	N	00	N
40	20240115	140624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2450	30	2	1.24	108385580	44531	104.98	2415	2465	2410	3145	1695	2420	2433.94	13.58	0	3947	2456	2437	2411	2392	2366	2447	2402	83	725	500	1640	5	1	16569188	406	-6.57	0.44	12	0.27	-373.00	5567.00	2980	20230522	-17.79	1703	20231027	43.86	2465	-0.61	20240115	2210	10.86	20240104	2980	-17.79	20230522	1703	43.86	20231027	0.10	N	071850	500	82 억		2250079	N	N	0	N	00	N
41	20240115	130623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2420	0	3	0.00	101783525	41826	98.60	2415	2465	2410	3145	1695	2420	2433.50	13.58	0	3998	2456	2437	2411	2392	2366	2447	2402	83	725	500	1640	5	1	16569188	401	-6.49	0.43	12	0.25	-373.00	5567.00	2980	20230522	-18.79	1703	20231027	42.10	2465	-1.83	20240115	2210	9.50	20240104	2980	-18.79	20230522	1703	42.10	20231027	0.10	N	071850	500	82 억		2250079	N	N	0	N	00	N
42	20240115	120623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2430	10	2	0.41	96619050	39699	93.59	2415	2465	2410	3145	1695	2420	2433.79	13.58	0	3889	2456	2437	2411	2392	2366	2447	2402	83	725	500	1640	5	1	16569188	403	-6.51	0.44	12	0.24	-373.00	5567.00	2980	20230522	-18.46	1703	20231027	42.69	2465	-1.42	20240115	2210	9.95	20240104	2980	-18.46	20230522	1703	42.69	20231027	0.10	N	071850	500	82 억		2250079	N	N	0	N	00	N
43	20240115	110622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2430	10	2	0.41	74955605	30768	72.53	2415	2465	2410	3145	1695	2420	2436.15	13.58	0	3479	2456	2437	2411	2392	2366	2447	2402	83	725	500	1640	5	1	16569188	403	-6.51	0.44	12	0.19	-373.00	5567.00	2980	20230522	-18.46	1703	20231027	42.69	2465	-1.42	20240115	2210	9.95	20240104	2980	-18.46	20230522	1703	42.69	20231027	0.10	N	071850	500	82 억		2250079	N	N	0	N	00	N
44	20240115	100620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2445	25	2	1.03	52197855	21355	50.34	2415	2465	2415	3145	1695	2420	2444.29	13.58	0	1762	2456	2437	2411	2392	2366	2447	2402	83	725	500	1640	5	1	16569188	405	-6.55	0.44	12	0.13	-373.00	5567.00	2980	20230522	-17.95	1703	20231027	43.57	2465	-0.81	20240115	2210	10.63	20240104	2980	-17.95	20230522	1703	43.57	20231027	0.10	N	071850	500	82 억		2250079	N	N	0	N	00	N
45	20240115	090622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2420	0	3	0.00	2613240	1082	2.55	2415	2420	2415	3145	1695	2420	2415.19	13.58	0	-520	2456	2437	2411	2392	2366	2447	2402	83	725	500	1640	5	1	16569188	401	-6.49	0.43	12	0.01	-373.00	5567.00	2980	20230522	-18.79	1703	20231027	42.10	2440	-0.82	20240109	2210	9.50	20240104	2980	-18.79	20230522	1703	42.10	20231027	0.10	N	071850	500	82 억		2250079	N	N	0	N	00	N
46	20240112	160619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2420	20	2	0.83	101829740	42411	235.45	2400	2430	2385	3120	1680	2400	2401.02	13.59	0	-1977	2460	2430	2370	2340	2280	2445	2355	83	720	500	1630	5	1	16569188	401	-6.49	0.43	12	0.26	-373.00	5567.00	2980	20230522	-18.79	1703	20231027	42.10	2440	-0.82	20240109	2210	9.50	20240104	2980	-18.79	20230522	1703	42.10	20231027	0.10	N	071850	500	82 억		2252056	N	N	0	N	00	N
47	20240112	150621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2390	-10	5	-0.42	98281415	40938	227.27	2400	2430	2385	3120	1680	2400	2400.74	13.59	0	-1713	2460	2430	2370	2340	2280	2445	2355	83	720	500	1630	5	1	16569188	396	-6.41	0.43	12	0.25	-373.00	5567.00	2980	20230522	-19.80	1703	20231027	40.34	2440	-2.05	20240109	2210	8.14	20240104	2980	-19.80	20230522	1703	40.34	20231027	0.10	N	071850	500	82 억		2252056	N	N	0	N	00	N
48	20240112	140620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2395	-5	5	-0.21	70443445	29282	162.56	2400	2430	2385	3120	1680	2400	2405.69	13.59	0	-1723	2460	2430	2370	2340	2280	2445	2355	83	720	500	1630	5	1	16569188	397	-6.42	0.43	12	0.18	-373.00	5567.00	2980	20230522	-19.63	1703	20231027	40.63	2440	-1.84	20240109	2210	8.37	20240104	2980	-19.63	20230522	1703	40.63	20231027	0.10	N	071850	500	82 억		2252056	N	N	0	N	00	N
49	20240112	130618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2390	-10	5	-0.42	50439845	20951	116.31	2400	2430	2385	3120	1680	2400	2407.51	13.59	0	-787	2460	2430	2370	2340	2280	2445	2355	83	720	500	1630	5	1	16569188	396	-6.41	0.43	12	0.13	-373.00	5567.00	2980	20230522	-19.80	1703	20231027	40.34	2440	-2.05	20240109	2210	8.14	20240104	2980	-19.80	20230522	1703	40.34	20231027	0.10	N	071850	500	82 억		2252056	N	N	0	N	00	N
50	20240112	120621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2390	-10	5	-0.42	50306005	20895	116.00	2400	2430	2385	3120	1680	2400	2407.56	13.59	0	-787	2460	2430	2370	2340	2280	2445	2355	83	720	500	1630	5	1	16569188	396	-6.41	0.43	12	0.13	-373.00	5567.00	2980	20230522	-19.80	1703	20231027	40.34	2440	-2.05	20240109	2210	8.14	20240104	2980	-19.80	20230522	1703	40.34	20231027	0.10	N	071850	500	82 억		2252056	N	N	0	N	00	N
51	20240112	110618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2400	0	3	0.00	20054335	8373	46.48	2400	2405	2385	3120	1680	2400	2395.12	13.59	0	-1119	2460	2430	2370	2340	2280	2445	2355	83	720	500	1630	5	1	16569188	398	-6.43	0.43	12	0.05	-373.00	5567.00	2980	20230522	-19.46	1703	20231027	40.93	2440	-1.64	20240109	2210	8.60	20240104	2980	-19.46	20230522	1703	40.93	20231027	0.10	N	071850	500	82 억		2252056	N	N	0	N	00	N
52	20240112	100618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2395	-5	5	-0.21	13063885	5456	30.29	2400	2405	2385	3120	1680	2400	2394.41	13.59	0	-1084	2460	2430	2370	2340	2280	2445	2355	83	720	500	1630	5	1	16569188	397	-6.42	0.43	12	0.03	-373.00	5567.00	2980	20230522	-19.63	1703	20231027	40.63	2440	-1.84	20240109	2210	8.37	20240104	2980	-19.63	20230522	1703	40.63	20231027	0.10	N	071850	500	82 억		2252056	N	N	0	N	00	N
53	20240112	090618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2400	0	3	0.00	2409600	1004	5.57	2400	2400	2400	3120	1680	2400	2400.00	13.59	0	0	2460	2430	2370	2340	2280	2445	2355	83	720	500	1630	5	1	16569188	398	-6.43	0.43	12	0.01	-373.00	5567.00	2980	20230522	-19.46	1703	20231027	40.93	2440	-1.64	20240109	2210	8.60	20240104	2980	-19.46	20230522	1703	40.93	20231027	0.10	N	071850	500	82 억		2252056	N	N	0	N	00	N
54	20240111	160615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2400	40	2	1.69	41937670	17707	64.50	2310	2400	2310	3065	1655	2360	2368.42	13.59	0	-174	2400	2380	2355	2335	2310	2390	2345	83	705	500	1600	5	1	16569188	398	-6.43	0.43	12	0.11	-373.00	5567.00	2980	20230522	-19.46	1703	20231027	40.93	2440	-1.64	20240109	2210	8.60	20240104	2980	-19.46	20230522	1703	40.93	20231027	0.10	N	071850	500	82 억		2252231	N	N	0	N	00	N
55	20240111	150620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2390	30	2	1.27	41023710	17326	63.11	2310	2390	2310	3065	1655	2360	2367.75	13.59	0	-171	2400	2380	2355	2335	2310	2390	2345	83	705	500	1600	5	1	16569188	396	-6.41	0.43	12	0.10	-373.00	5567.00	2980	20230522	-19.80	1703	20231027	40.34	2440	-2.05	20240109	2210	8.14	20240104	2980	-19.80	20230522	1703	40.34	20231027	0.10	N	071850	500	82 억		2252231	N	N	0	N	00	N
56	20240111	140618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2370	10	2	0.42	37202980	15720	57.26	2310	2390	2310	3065	1655	2360	2366.60	13.59	0	-134	2400	2380	2355	2335	2310	2390	2345	83	705	500	1600	5	1	16569188	393	-6.35	0.43	12	0.09	-373.00	5567.00	2980	20230522	-20.47	1703	20231027	39.17	2440	-2.87	20240109	2210	7.24	20240104	2980	-20.47	20230522	1703	39.17	20231027	0.10	N	071850	500	82 억		2252231	N	N	0	N	00	N
57	20240111	130616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2370	10	2	0.42	30105405	12727	46.36	2310	2390	2310	3065	1655	2360	2365.48	13.59	0	-89	2400	2380	2355	2335	2310	2390	2345	83	705	500	1600	5	1	16569188	393	-6.35	0.43	12	0.08	-373.00	5567.00	2980	20230522	-20.47	1703	20231027	39.17	2440	-2.87	20240109	2210	7.24	20240104	2980	-20.47	20230522	1703	39.17	20231027	0.10	N	071850	500	82 억		2252231	N	N	0	N	00	N
58	20240111	120616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2385	25	2	1.06	21244485	8995	32.76	2310	2390	2310	3065	1655	2360	2361.81	13.59	0	-49	2400	2380	2355	2335	2310	2390	2345	83	705	500	1600	5	1	16569188	395	-6.39	0.43	12	0.05	-373.00	5567.00	2980	20230522	-19.97	1703	20231027	40.05	2440	-2.25	20240109	2210	7.92	20240104	2980	-19.97	20230522	1703	40.05	20231027	0.10	N	071850	500	82 억		2252231	N	N	0	N	00	N
59	20240111	110619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2375	15	2	0.64	15956925	6768	24.65	2310	2390	2310	3065	1655	2360	2357.70	13.59	0	-103	2400	2380	2355	2335	2310	2390	2345	83	705	500	1600	5	1	16569188	394	-6.37	0.43	12	0.04	-373.00	5567.00	2980	20230522	-20.30	1703	20231027	39.46	2440	-2.66	20240109	2210	7.47	20240104	2980	-20.30	20230522	1703	39.46	20231027	0.10	N	071850	500	82 억		2252231	N	N	0	N	00	N
60	20240111	100617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2390	30	2	1.27	15545810	6595	24.02	2310	2390	2310	3065	1655	2360	2357.21	13.59	0	-97	2400	2380	2355	2335	2310	2390	2345	83	705	500	1600	5	1	16569188	396	-6.41	0.43	12	0.04	-373.00	5567.00	2980	20230522	-19.80	1703	20231027	40.34	2440	-2.05	20240109	2210	8.14	20240104	2980	-19.80	20230522	1703	40.34	20231027	0.10	N	071850	500	82 억		2252231	N	N	0	N	00	N
61	20240111	090616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2335	-25	5	-1.06	217445	94	0.34	2310	2345	2310	3065	1655	2360	2313.24	13.59	0	-1	2400	2380	2355	2335	2310	2390	2345	83	705	500	1600	5	1	16569188	387	-6.26	0.42	12	0.00	-373.00	5567.00	2980	20230522	-21.64	1703	20231027	37.11	2440	-4.30	20240109	2210	5.66	20240104	2980	-21.64	20230522	1703	37.11	20231027	0.10	N	071850	500	82 억		2252231	N	N	0	N	00	N
62	20240110	160614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2360	-15	5	-0.63	64624040	27454	54.27	2340	2375	2330	3085	1665	2375	2353.90	13.59	0	715	2471	2422	2391	2342	2311	2447	2367	83	710	500	1610	5	1	16569188	391	-6.33	0.42	12	0.17	-373.00	5567.00	2980	20230522	-20.81	1703	20231027	38.58	2440	-3.28	20240109	2210	6.79	20240104	2980	-20.81	20230522	1703	38.58	20231027	0.10	N	071850	500	82 억		2251506	N	N	0	N	00	N
63	20240110	150616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2360	-15	5	-0.63	61960580	26316	52.02	2340	2375	2340	3085	1665	2375	2354.48	13.59	0	576	2471	2422	2391	2342	2311	2447	2367	83	710	500	1610	5	1	16569188	391	-6.33	0.42	12	0.16	-373.00	5567.00	2980	20230522	-20.81	1703	20231027	38.58	2440	-3.28	20240109	2210	6.79	20240104	2980	-20.81	20230522	1703	38.58	20231027	0.10	N	071850	500	82 억		2251506	N	N	0	N	00	N
64	20240110	140617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2370	-5	5	-0.21	61030610	25920	51.24	2340	2375	2340	3085	1665	2375	2354.58	13.59	0	539	2471	2422	2391	2342	2311	2447	2367	83	710	500	1610	5	1	16569188	393	-6.35	0.43	12	0.16	-373.00	5567.00	2980	20230522	-20.47	1703	20231027	39.17	2440	-2.87	20240109	2210	7.24	20240104	2980	-20.47	20230522	1703	39.17	20231027	0.10	N	071850	500	82 억		2251506	N	N	0	N	00	N
65	20240110	130615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2365	-10	5	-0.42	51400325	21813	43.12	2340	2375	2340	3085	1665	2375	2356.41	13.59	0	539	2471	2422	2391	2342	2311	2447	2367	83	710	500	1610	5	1	16569188	392	-6.34	0.42	12	0.13	-373.00	5567.00	2980	20230522	-20.64	1703	20231027	38.87	2440	-3.07	20240109	2210	7.01	20240104	2980	-20.64	20230522	1703	38.87	20231027	0.10	N	071850	500	82 억		2251506	N	N	0	N	00	N
66	20240110	120617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2375	0	3	0.00	49684625	21081	41.67	2340	2375	2340	3085	1665	2375	2356.84	13.59	0	551	2471	2422	2391	2342	2311	2447	2367	83	710	500	1610	5	1	16569188	394	-6.37	0.43	12	0.13	-373.00	5567.00	2980	20230522	-20.30	1703	20231027	39.46	2440	-2.66	20240109	2210	7.47	20240104	2980	-20.30	20230522	1703	39.46	20231027	0.10	N	071850	500	82 억		2251506	N	N	0	N	00	N
67	20240110	110615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2375	0	3	0.00	49642215	21063	41.64	2340	2375	2340	3085	1665	2375	2356.84	13.59	0	551	2471	2422	2391	2342	2311	2447	2367	83	710	500	1610	5	1	16569188	394	-6.37	0.43	12	0.13	-373.00	5567.00	2980	20230522	-20.30	1703	20231027	39.46	2440	-2.66	20240109	2210	7.47	20240104	2980	-20.30	20230522	1703	39.46	20231027	0.10	N	071850	500	82 억		2251506	N	N	0	N	00	N
68	20240110	100614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2370	-5	5	-0.21	7951400	3349	6.62	2340	2375	2340	3085	1665	2375	2374.26	13.59	0	10	2471	2422	2391	2342	2311	2447	2367	83	710	500	1610	5	1	16569188	393	-6.35	0.43	12	0.02	-373.00	5567.00	2980	20230522	-20.47	1703	20231027	39.17	2440	-2.87	20240109	2210	7.24	20240104	2980	-20.47	20230522	1703	39.17	20231027	0.10	N	071850	500	82 억		2251506	N	N	0	N	00	N
69	20240110	090614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2340	-35	5	-1.47	163800	70	0.14	2340	2340	2340	3085	1665	2375	2340.00	13.59	0	20	2471	2422	2391	2342	2311	2447	2367	83	710	500	1610	5	1	16569188	388	-6.27	0.42	12	0.00	-373.00	5567.00	2980	20230522	-21.48	1703	20231027	37.40	2440	-4.10	20240109	2210	5.88	20240104	2980	-21.48	20230522	1703	37.40	20231027	0.10	N	071850	500	82 억		2251506	N	N	0	N	00	N
70	20240109	160613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2375	-10	5	-0.42	120282010	50588	139.54	2360	2440	2360	3100	1670	2385	2377.68	13.59	0	182	2421	2402	2371	2352	2321	2412	2362	83	715	500	1620	5	1	16569188	394	-6.37	0.43	12	0.31	-373.00	5567.00	2980	20230522	-20.30	1703	20231027	39.46	2440	-2.66	20240109	2210	7.47	20240104	2980	-20.30	20230522	1703	39.46	20231027	0.10	N	071850	500	82 억		2251324	N	N	0	N	00	N
71	20240109	150614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2375	-10	5	-0.42	119360510	50200	138.47	2360	2440	2360	3100	1670	2385	2377.70	13.59	0	347	2421	2402	2371	2352	2321	2412	2362	83	715	500	1620	5	1	16569188	394	-6.37	0.43	12	0.30	-373.00	5567.00	2980	20230522	-20.30	1703	20231027	39.46	2440	-2.66	20240109	2210	7.47	20240104	2980	-20.30	20230522	1703	39.46	20231027	0.10	N	071850	500	82 억		2251324	N	N	0	N	00	N
72	20240109	140614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2365	-20	5	-0.84	106049590	44587	122.99	2360	2440	2360	3100	1670	2385	2378.49	13.59	0	1738	2421	2402	2371	2352	2321	2412	2362	83	715	500	1620	5	1	16569188	392	-6.34	0.42	12	0.27	-373.00	5567.00	2980	20230522	-20.64	1703	20231027	38.87	2440	-3.07	20240109	2210	7.01	20240104	2980	-20.64	20230522	1703	38.87	20231027	0.10	N	071850	500	82 억		2251324	N	N	0	N	00	N
73	20240109	130613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2385	0	3	0.00	105952390	44546	122.87	2360	2440	2360	3100	1670	2385	2378.49	13.59	0	1758	2421	2402	2371	2352	2321	2412	2362	83	715	500	1620	5	1	16569188	395	-6.39	0.43	12	0.27	-373.00	5567.00	2980	20230522	-19.97	1703	20231027	40.05	2440	-2.25	20240109	2210	7.92	20240104	2980	-19.97	20230522	1703	40.05	20231027	0.10	N	071850	500	82 억		2251324	N	N	0	N	00	N
74	20240109	120619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2390	5	2	0.21	69044965	28951	79.86	2360	2440	2360	3100	1670	2385	2384.89	13.59	0	131	2421	2402	2371	2352	2321	2412	2362	83	715	500	1620	5	1	16569188	396	-6.41	0.43	12	0.17	-373.00	5567.00	2980	20230522	-19.80	1703	20231027	40.34	2440	-2.05	20240109	2210	8.14	20240104	2980	-19.80	20230522	1703	40.34	20231027	0.10	N	071850	500	82 억		2251324	N	N	0	N	00	N
75	20240109	110615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2395	10	2	0.42	69037795	28948	79.85	2360	2440	2360	3100	1670	2385	2384.89	13.59	0	128	2421	2402	2371	2352	2321	2412	2362	83	715	500	1620	5	1	16569188	397	-6.42	0.43	12	0.17	-373.00	5567.00	2980	20230522	-19.63	1703	20231027	40.63	2440	-1.84	20240109	2210	8.37	20240104	2980	-19.63	20230522	1703	40.63	20231027	0.10	N	071850	500	82 억		2251324	N	N	0	N	00	N
76	20240109	100614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2370	-15	5	-0.63	67163060	28163	77.68	2360	2440	2360	3100	1670	2385	2384.80	13.59	0	167	2421	2402	2371	2352	2321	2412	2362	83	715	500	1620	5	1	16569188	393	-6.35	0.43	12	0.17	-373.00	5567.00	2980	20230522	-20.47	1703	20231027	39.17	2440	-2.87	20240109	2210	7.24	20240104	2980	-20.47	20230522	1703	39.17	20231027	0.10	N	071850	500	82 억		2251324	N	N	0	N	00	N
77	20240109	090614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2385	0	3	0.00	165300	70	0.19	2360	2385	2360	3100	1670	2385	2361.43	13.59	0	0	2421	2402	2371	2352	2321	2412	2362	83	715	500	1620	5	1	16569188	395	-6.39	0.43	12	0.00	-373.00	5567.00	2980	20230522	-19.97	1703	20231027	40.05	2405	-0.83	20240103	2210	7.92	20240104	2980	-19.97	20230522	1703	40.05	20231027	0.10	N	071850	500	82 억		2251324	N	N	0	N	00	N
78	20240108	160613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2385	45	2	1.92	85759320	36253	165.48	2340	2390	2340	3040	1640	2340	2365.58	13.57	0	2094	2400	2370	2330	2300	2260	2385	2315	83	700	500	1590	5	1	16569188	395	-6.39	0.43	12	0.22	-373.00	5567.00	2980	20230522	-19.97	1703	20231027	40.05	2405	-0.83	20240103	2210	7.92	20240104	2980	-19.97	20230522	1703	40.05	20231027	0.10	N	071850	500	82 억		2249230	N	N	0	N	00	N
79	20240108	150614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2385	45	2	1.92	84962730	35919	163.95	2340	2390	2340	3040	1640	2340	2365.40	13.57	0	2224	2400	2370	2330	2300	2260	2385	2315	83	700	500	1590	5	1	16569188	395	-6.39	0.43	12	0.22	-373.00	5567.00	2980	20230522	-19.97	1703	20231027	40.05	2405	-0.83	20240103	2210	7.92	20240104	2980	-19.97	20230522	1703	40.05	20231027	0.10	N	071850	500	82 억		2249230	N	N	0	N	00	N
80	20240108	140613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2385	45	2	1.92	84786500	35845	163.62	2340	2390	2340	3040	1640	2340	2365.36	13.57	0	2175	2400	2370	2330	2300	2260	2385	2315	83	700	500	1590	5	1	16569188	395	-6.39	0.43	12	0.22	-373.00	5567.00	2980	20230522	-19.97	1703	20231027	40.05	2405	-0.83	20240103	2210	7.92	20240104	2980	-19.97	20230522	1703	40.05	20231027	0.10	N	071850	500	82 억		2249230	N	N	0	N	00	N
81	20240108	130612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2375	35	2	1.50	54952235	23331	106.50	2340	2390	2340	3040	1640	2340	2355.33	13.57	0	2181	2400	2370	2330	2300	2260	2385	2315	83	700	500	1590	5	1	16569188	394	-6.37	0.43	12	0.14	-373.00	5567.00	2980	20230522	-20.30	1703	20231027	39.46	2405	-1.25	20240103	2210	7.47	20240104	2980	-20.30	20230522	1703	39.46	20231027	0.10	N	071850	500	82 억		2249230	N	N	0	N	00	N
82	20240108	120614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2385	45	2	1.92	53878735	22879	104.43	2340	2390	2340	3040	1640	2340	2354.94	13.57	0	2222	2400	2370	2330	2300	2260	2385	2315	83	700	500	1590	5	1	16569188	395	-6.39	0.43	12	0.14	-373.00	5567.00	2980	20230522	-19.97	1703	20231027	40.05	2405	-0.83	20240103	2210	7.92	20240104	2980	-19.97	20230522	1703	40.05	20231027	0.10	N	071850	500	82 억		2249230	N	N	0	N	00	N
83	20240108	110615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2390	50	2	2.14	53671790	22792	104.04	2340	2390	2340	3040	1640	2340	2354.85	13.57	0	2222	2400	2370	2330	2300	2260	2385	2315	83	700	500	1590	5	1	16569188	396	-6.41	0.43	12	0.14	-373.00	5567.00	2980	20230522	-19.80	1703	20231027	40.34	2405	-0.62	20240103	2210	8.14	20240104	2980	-19.80	20230522	1703	40.34	20231027	0.10	N	071850	500	82 억		2249230	N	N	0	N	00	N
84	20240108	100615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2370	30	2	1.28	42276835	17994	82.13	2340	2385	2340	3040	1640	2340	2349.50	13.57	0	1744	2400	2370	2330	2300	2260	2385	2315	83	700	500	1590	5	1	16569188	393	-6.35	0.43	12	0.11	-373.00	5567.00	2980	20230522	-20.47	1703	20231027	39.17	2405	-1.46	20240103	2210	7.24	20240104	2980	-20.47	20230522	1703	39.17	20231027	0.10	N	071850	500	82 억		2249230	N	N	0	N	00	N
85	20240108	090612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2340	0	3	0.00	11887200	5080	23.19	2340	2340	2340	3040	1640	2340	2340.00	13.57	0	118	2400	2370	2330	2300	2260	2385	2315	83	700	500	1590	5	1	16569188	388	-6.27	0.42	12	0.03	-373.00	5567.00	2980	20230522	-21.48	1703	20231027	37.40	2405	-2.70	20240103	2210	5.88	20240104	2980	-21.48	20230522	1703	37.40	20231027	0.10	N	071850	500	82 억		2249230	N	N	0	N	00	N
86	20240105	160612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2340	0	3	0.00	50967140	21908	43.75	2310	2360	2290	3040	1640	2340	2326.42	13.56	0	1838	2440	2390	2300	2250	2160	2415	2275	83	700	500	1590	5	1	16569188	388	-6.27	0.42	12	0.13	-373.00	5567.00	2980	20230522	-21.48	1703	20231027	37.40	2405	-2.70	20240103	2210	5.88	20240104	2980	-21.48	20230522	1703	37.40	20231027	0.10	N	071850	500	82 억		2247349	N	N	0	N	00	N
87	20240105	150614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2325	-15	5	-0.64	50188815	21574	43.09	2310	2360	2290	3040	1640	2340	2326.36	13.56	0	1843	2440	2390	2300	2250	2160	2415	2275	83	700	500	1590	5	1	16569188	385	-6.23	0.42	12	0.13	-373.00	5567.00	2980	20230522	-21.98	1703	20231027	36.52	2405	-3.33	20240103	2210	5.20	20240104	2980	-21.98	20230522	1703	36.52	20231027	0.10	N	071850	500	82 억		2247349	N	N	0	N	00	N
88	20240105	140611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2345	5	2	0.21	47700890	20505	40.95	2310	2360	2290	3040	1640	2340	2326.31	13.56	0	1465	2440	2390	2300	2250	2160	2415	2275	83	700	500	1590	5	1	16569188	389	-6.29	0.42	12	0.12	-373.00	5567.00	2980	20230522	-21.31	1703	20231027	37.70	2405	-2.49	20240103	2210	6.11	20240104	2980	-21.31	20230522	1703	37.70	20231027	0.10	N	071850	500	82 억		2247349	N	N	0	N	00	N
89	20240105	130612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2330	-10	5	-0.43	47193195	20287	40.52	2310	2360	2290	3040	1640	2340	2326.28	13.56	0	1435	2440	2390	2300	2250	2160	2415	2275	83	700	500	1590	5	1	16569188	386	-6.25	0.42	12	0.12	-373.00	5567.00	2980	20230522	-21.81	1703	20231027	36.82	2405	-3.12	20240103	2210	5.43	20240104	2980	-21.81	20230522	1703	36.82	20231027	0.10	N	071850	500	82 억		2247349	N	N	0	N	00	N
90	20240105	120612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2330	-10	5	-0.43	45918685	19740	39.42	2310	2360	2290	3040	1640	2340	2326.17	13.56	0	910	2440	2390	2300	2250	2160	2415	2275	83	700	500	1590	5	1	16569188	386	-6.25	0.42	12	0.12	-373.00	5567.00	2980	20230522	-21.81	1703	20231027	36.82	2405	-3.12	20240103	2210	5.43	20240104	2980	-21.81	20230522	1703	36.82	20231027	0.10	N	071850	500	82 억		2247349	N	N	0	N	00	N
91	20240105	110611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2305	-35	5	-1.50	41426995	17808	35.56	2310	2360	2290	3040	1640	2340	2326.31	13.56	0	869	2440	2390	2300	2250	2160	2415	2275	83	700	500	1590	5	1	16569188	382	-6.18	0.41	12	0.11	-373.00	5567.00	2980	20230522	-22.65	1703	20231027	35.35	2405	-4.16	20240103	2210	4.30	20240104	2980	-22.65	20230522	1703	35.35	20231027	0.10	N	071850	500	82 억		2247349	N	N	0	N	00	N
92	20240105	100614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2345	5	2	0.21	17752245	7588	15.15	2310	2360	2290	3040	1640	2340	2339.52	13.56	0	630	2440	2390	2300	2250	2160	2415	2275	83	700	500	1590	5	1	16569188	389	-6.29	0.42	12	0.05	-373.00	5567.00	2980	20230522	-21.31	1703	20231027	37.70	2405	-2.49	20240103	2210	6.11	20240104	2980	-21.31	20230522	1703	37.70	20231027	0.10	N	071850	500	82 억		2247349	N	N	0	N	00	N
93	20240105	090611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2310	-30	5	-1.28	851270	369	0.74	2310	2315	2290	3040	1640	2340	2306.96	13.56	0	126	2440	2390	2300	2250	2160	2415	2275	83	700	500	1590	5	1	16569188	383	-6.19	0.41	12	0.00	-373.00	5567.00	2980	20230522	-22.48	1703	20231027	35.64	2405	-3.95	20240103	2210	4.52	20240104	2980	-22.48	20230522	1703	35.64	20231027	0.10	N	071850	500	82 억		2247349	N	N	0	N	00	N
94	20240104	160609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2340	35	2	1.52	115217100	50072	101.70	2305	2350	2210	2995	1615	2305	2301.03	13.54	0	4687	2438	2371	2338	2271	2238	2355	2255	83	690	500	1560	5	1	16569188	388	-6.27	0.42	12	0.30	-373.00	5567.00	2980	20230522	-21.48	1703	20231027	37.40	2405	-2.70	20240103	2210	5.88	20240104	2980	-21.48	20230522	1703	37.40	20231027	0.10	N	071850	500	82 억		2242662	N	N	0	N	00	N
95	20240104	150610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2335	30	2	1.30	112081935	48729	98.98	2305	2350	2210	2995	1615	2305	2300.11	13.54	0	4189	2438	2371	2338	2271	2238	2355	2255	83	690	500	1560	5	1	16569188	387	-6.26	0.42	12	0.29	-373.00	5567.00	2980	20230522	-21.64	1703	20231027	37.11	2405	-2.91	20240103	2210	5.66	20240104	2980	-21.64	20230522	1703	37.11	20231027	0.10	N	071850	500	82 억		2242662	N	N	0	N	00	N
96	20240104	140611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2330	25	2	1.08	111722290	48575	98.66	2305	2350	2210	2995	1615	2305	2300.00	13.54	0	4190	2438	2371	2338	2271	2238	2355	2255	83	690	500	1560	5	1	16569188	386	-6.25	0.42	12	0.29	-373.00	5567.00	2980	20230522	-21.81	1703	20231027	36.82	2405	-3.12	20240103	2210	5.43	20240104	2980	-21.81	20230522	1703	36.82	20231027	0.10	N	071850	500	82 억		2242662	N	N	0	N	00	N
97	20240104	130611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2330	25	2	1.08	99439145	43323	88.00	2305	2340	2210	2995	1615	2305	2295.30	13.54	0	4177	2438	2371	2338	2271	2238	2355	2255	83	690	500	1560	5	1	16569188	386	-6.25	0.42	12	0.26	-373.00	5567.00	2980	20230522	-21.81	1703	20231027	36.82	2405	-3.12	20240103	2210	5.43	20240104	2980	-21.81	20230522	1703	36.82	20231027	0.10	N	071850	500	82 억		2242662	N	N	0	N	00	N
98	20240104	120609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2315	10	2	0.43	88450455	38591	78.38	2305	2340	2210	2995	1615	2305	2292.00	13.54	0	6253	2438	2371	2338	2271	2238	2355	2255	83	690	500	1560	5	1	16569188	384	-6.21	0.42	12	0.23	-373.00	5567.00	2980	20230522	-22.32	1703	20231027	35.94	2405	-3.74	20240103	2210	4.75	20240104	2980	-22.32	20230522	1703	35.94	20231027	0.10	N	071850	500	82 억		2242662	N	N	0	N	00	N
99	20240104	110609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2215	-90	5	-3.90	76663910	33382	67.80	2305	2340	2210	2995	1615	2305	2296.56	13.54	0	5921	2438	2371	2338	2271	2238	2355	2255	83	690	500	1560	5	1	16569188	367	-5.94	0.40	12	0.20	-373.00	5567.00	2980	20230522	-25.67	1703	20231027	30.06	2405	-7.90	20240103	2210	0.23	20240104	2980	-25.67	20230522	1703	30.06	20231027	0.10	N	071850	500	82 억		2242662	N	N	0	N	00	N
100	20240104	100608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2295	-10	5	-0.43	52954140	22943	46.60	2305	2340	2295	2995	1615	2305	2308.07	13.54	0	5230	2438	2371	2338	2271	2238	2355	2255	83	690	500	1560	5	1	16569188	380	-6.15	0.41	12	0.14	-373.00	5567.00	2980	20230522	-22.99	1703	20231027	34.76	2405	-4.57	20240103	2295	0.00	20240104	2980	-22.99	20230522	1703	34.76	20231027	0.10	N	071850	500	82 억		2242662	N	N	0	N	00	N
101	20240104	090611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2340	35	2	1.52	15542605	6743	13.70	2305	2340	2300	2995	1615	2305	2305.00	13.54	0	2217	2438	2371	2338	2271	2238	2355	2255	83	690	500	1560	5	1	16569188	388	-6.27	0.42	12	0.04	-373.00	5567.00	2980	20230522	-21.48	1703	20231027	37.40	2405	-2.70	20240103	2300	1.74	20240104	2980	-21.48	20230522	1703	37.40	20231027	0.10	N	071850	500	82 억		2242662	N	N	0	N	00	N
102	20240103	160608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2305	-45	5	-1.91	114926580	49233	81.22	2350	2405	2305	3055	1645	2350	2334.34	13.52	0	3036	2423	2386	2353	2316	2283	2370	2300	83	705	500	1590	5	1	16569188	382	-6.18	0.41	12	0.30	-373.00	5567.00	2980	20230522	-22.65	1703	20231027	35.35	2405	-4.16	20240103	2305	0.00	20240103	2980	-22.65	20230522	1703	35.35	20231027	0.10	N	071850	500	82 억		2239626	N	N	0	N	00	N
103	20240103	150607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2330	-20	5	-0.85	110395040	47273	77.99	2350	2405	2315	3055	1645	2350	2335.27	13.52	0	4433	2423	2386	2353	2316	2283	2370	2300	83	705	500	1590	5	1	16569188	386	-6.25	0.42	12	0.29	-373.00	5567.00	2980	20230522	-21.81	1703	20231027	36.82	2405	-3.12	20240103	2315	0.65	20240103	2980	-21.81	20230522	1703	36.82	20231027	0.10	N	071850	500	82 억		2239626	N	N	0	N	00	N
104	20240103	140605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2335	-15	5	-0.64	103301420	44235	72.98	2350	2405	2315	3055	1645	2350	2335.29	13.52	0	6926	2423	2386	2353	2316	2283	2370	2300	83	705	500	1590	5	1	16569188	387	-6.26	0.42	12	0.27	-373.00	5567.00	2980	20230522	-21.64	1703	20231027	37.11	2405	-2.91	20240103	2315	0.86	20240103	2980	-21.64	20230522	1703	37.11	20231027	0.10	N	071850	500	82 억		2239626	N	N	0	N	00	N
105	20240103	130607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2345	-5	5	-0.21	102344340	43826	72.30	2350	2405	2315	3055	1645	2350	2335.24	13.52	0	6960	2423	2386	2353	2316	2283	2370	2300	83	705	500	1590	5	1	16569188	389	-6.29	0.42	12	0.26	-373.00	5567.00	2980	20230522	-21.31	1703	20231027	37.70	2405	-2.49	20240103	2315	1.30	20240103	2980	-21.31	20230522	1703	37.70	20231027	0.10	N	071850	500	82 억		2239626	N	N	0	N	00	N
106	20240103	120610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2345	-5	5	-0.21	102086390	43716	72.12	2350	2405	2315	3055	1645	2350	2335.22	13.52	0	6960	2423	2386	2353	2316	2283	2370	2300	83	705	500	1590	5	1	16569188	389	-6.29	0.42	12	0.26	-373.00	5567.00	2980	20230522	-21.31	1703	20231027	37.70	2405	-2.49	20240103	2315	1.30	20240103	2980	-21.31	20230522	1703	37.70	20231027	0.10	N	071850	500	82 억		2239626	N	N	0	N	00	N
107	20240103	110606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2345	-5	5	-0.21	101181220	43330	71.48	2350	2405	2315	3055	1645	2350	2335.13	13.52	0	6960	2423	2386	2353	2316	2283	2370	2300	83	705	500	1590	5	1	16569188	389	-6.29	0.42	12	0.26	-373.00	5567.00	2980	20230522	-21.31	1703	20231027	37.70	2405	-2.49	20240103	2315	1.30	20240103	2980	-21.31	20230522	1703	37.70	20231027	0.10	N	071850	500	82 억		2239626	N	N	0	N	00	N
108	20240103	100606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2330	-20	5	-0.85	73847200	31559	52.06	2350	2405	2330	3055	1645	2350	2339.97	13.52	0	6374	2423	2386	2353	2316	2283	2370	2300	83	705	500	1590	5	1	16569188	386	-6.25	0.42	12	0.19	-373.00	5567.00	2980	20230522	-21.81	1703	20231027	36.82	2405	-3.12	20240103	2320	0.43	20240102	2980	-21.81	20230522	1703	36.82	20231027	0.10	N	071850	500	82 억		2239626	N	N	0	N	00	N
109	20240103	090606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2350	0	3	0.00	15801400	6724	11.09	2350	2350	2350	3055	1645	2350	2350.00	13.52	0	0	2423	2386	2353	2316	2283	2370	2300	83	705	500	1590	5	1	16569188	389	-6.30	0.42	12	0.04	-373.00	5567.00	2980	20230522	-21.14	1703	20231027	37.99	2390	-1.67	20240102	2320	1.29	20240102	2980	-21.14	20230522	1703	37.99	20231027	0.10	N	071850	500	82 억		2239626	N	N	0	N	00	N
110	20240102	160606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2350	-40	5	-1.67	142250870	60614	391.01	2365	2390	2320	3105	1675	2390	2346.83	13.52	0	172	2420	2405	2380	2365	2340	2412	2372	83	715	500	1620	5	1	16569188	389	-6.30	0.42	12	0.37	-373.00	5567.00	2980	20230522	-21.14	1703	20231027	37.99	2390	-1.67	20240102	2320	1.29	20240102	2980	-21.14	20230522	1703	37.99	20231027	0.10	N	071850	500	82 억		2239425	N	N	0	N	00	N
111	20240102	150605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2355	-35	5	-1.46	141222905	60177	388.19	2365	2390	2320	3105	1675	2390	2346.79	13.52	0	319	2420	2405	2380	2365	2340	2412	2372	83	715	500	1620	5	1	16569188	390	-6.31	0.42	12	0.36	-373.00	5567.00	2980	20230522	-20.97	1703	20231027	38.29	2390	-1.46	20240102	2320	1.51	20240102	2980	-20.97	20230522	1703	38.29	20231027	0.10	N	071850	500	82 억		2239425	N	N	0	N	00	N
112	20240102	140606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2340	-50	5	-2.09	123039075	52373	337.85	2365	2390	2320	3105	1675	2390	2349.28	13.52	0	525	2420	2405	2380	2365	2340	2412	2372	83	715	500	1620	5	1	16569188	388	-6.27	0.42	12	0.32	-373.00	5567.00	2980	20230522	-21.48	1703	20231027	37.40	2390	-2.09	20240102	2320	0.86	20240102	2980	-21.48	20230522	1703	37.40	20231027	0.10	N	071850	500	82 억		2239425	N	N	0	N	00	N
113	20240102	130603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2325	-65	5	-2.72	114420155	48683	314.04	2365	2390	2320	3105	1675	2390	2350.31	13.52	0	2443	2420	2405	2380	2365	2340	2412	2372	83	715	500	1620	5	1	16569188	385	-6.23	0.42	12	0.29	-373.00	5567.00	2980	20230522	-21.98	1703	20231027	36.52	2390	-2.72	20240102	2320	0.22	20240102	2980	-21.98	20230522	1703	36.52	20231027	0.10	N	071850	500	82 억		2239425	N	N	0	N	00	N
114	20240102	120603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2370	-20	5	-0.84	89060440	37784	243.74	2365	2390	2325	3105	1675	2390	2357.09	13.52	0	-719	2420	2405	2380	2365	2340	2412	2372	83	715	500	1620	5	1	16569188	393	-6.35	0.43	12	0.23	-373.00	5567.00	2980	20230522	-20.47	1703	20231027	39.17	2390	-0.84	20240102	2325	1.94	20240102	2980	-20.47	20230522	1703	39.17	20231027	0.10	N	071850	500	82 억		2239425	N	N	0	N	00	N
115	20240102	110603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2380	-10	5	-0.42	85250220	36163	233.28	2365	2390	2325	3105	1675	2390	2357.39	13.52	0	-829	2420	2405	2380	2365	2340	2412	2372	83	715	500	1620	5	1	16569188	394	-6.38	0.43	12	0.22	-373.00	5567.00	2980	20230522	-20.13	1703	20231027	39.75	2390	-0.42	20240102	2325	2.37	20240102	2980	-20.13	20230522	1703	39.75	20231027	0.10	N	071850	500	82 억		2239425	N	N	0	N	00	N
116	20240102	100556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2390	0	3	0.00	5647645	2388	15.40	2365	2390	2365	3105	1675	2390	2365.01	13.52	0	0	2420	2405	2380	2365	2340	2412	2372	83	715	500	1620	5	1	16569188	396	-6.41	0.43	12	0.01	-373.00	5567.00	2980	20230522	-19.80	1703	20231027	40.34	2390	0.00	20240102	2365	1.06	20240102	2980	-19.80	20230522	1703	40.34	20231027	0.10	N	071850	500	82 억		2239425	N	N	0	N	00	N
117	20240102	090549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2390	0	3	0.00	0	0	0.00	0	0	0	3105	1675	2390	0.00	13.52	0	0	2420	2405	2380	2365	2340	2412	2372	83	715	500	1620	5	1	16569188	396	-6.41	0.43	12	0.00	-373.00	5567.00	2980	20230522	-19.80	1703	20231027	40.34	0	0.00	0	0	0.00	0	2980	-19.80	20230522	1703	40.34	20231027	0.10	N	071850	500	82 억		2239425	N	N	0	N	00	N