KissMeData/128540/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	120833	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2720	20	2	0.74	50830350	18785	48.69	2745	2750	2685	3510	1890	2700	2705.90	0.47	0	-456	2813	2756	2718	2661	2623	2737	2642	27	810	100	1940	5	1	26690460	726	-20.30	0.79	12	0.07	-134.00	3449.00	5380	20230307	-49.44	2600	20231020	4.62	2940	-7.48	20240111	2665	2.06	20240118	5380	-49.44	20230307	2600	4.62	20231020	0.73	N	128540	100	26 억		125951	N	N	0	N	00	N
3	20240123	110830	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2725	25	2	0.93	48996310	18108	46.94	2745	2750	2685	3510	1890	2700	2705.78	0.47	0	-960	2813	2756	2718	2661	2623	2737	2642	27	810	100	1940	5	1	26690460	727	-20.34	0.79	12	0.07	-134.00	3449.00	5380	20230307	-49.35	2600	20231020	4.81	2940	-7.31	20240111	2665	2.25	20240118	5380	-49.35	20230307	2600	4.81	20231020	0.73	N	128540	100	26 억		125951	N	N	0	N	00	N
4	20240123	100830	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2705	5	2	0.19	25078715	9266	24.02	2745	2750	2685	3510	1890	2700	2706.53	0.47	0	-1916	2813	2756	2718	2661	2623	2737	2642	27	810	100	1940	5	1	26690460	722	-20.19	0.78	12	0.03	-134.00	3449.00	5380	20230307	-49.72	2600	20231020	4.04	2940	-7.99	20240111	2665	1.50	20240118	5380	-49.72	20230307	2600	4.04	20231020	0.73	N	128540	100	26 억		125951	N	N	0	N	00	N
5	20240123	090831	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2695	-5	5	-0.19	7798895	2888	7.49	2745	2745	2695	3510	1890	2700	2700.45	0.47	0	-1336	2813	2756	2718	2661	2623	2737	2642	27	810	100	1940	5	1	26690460	719	-20.11	0.78	12	0.01	-134.00	3449.00	5380	20230307	-49.91	2600	20231020	3.65	2940	-8.33	20240111	2665	1.13	20240118	5380	-49.91	20230307	2600	3.65	20231020	0.73	N	128540	100	26 억		125951	N	N	0	N	00	N
6	20240119	160825	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2735	65	2	2.43	134053590	49071	158.04	2670	2800	2670	3470	1870	2670	2731.83	0.50	0	6317	2726	2697	2681	2652	2636	2690	2645	27	800	100	1920	5	1	26690460	730	-20.41	0.79	12	0.18	-134.00	3449.00	5380	20230307	-49.16	2600	20231020	5.19	2940	-6.97	20240111	2665	2.63	20240118	5380	-49.16	20230307	2600	5.19	20231020	0.74	N	128540	100	26 억		134397	N	N	0	N	00	N
7	20240119	150828	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2715	45	2	1.69	132369650	48454	156.06	2670	2800	2670	3470	1870	2670	2731.86	0.50	0	6548	2726	2697	2681	2652	2636	2690	2645	27	800	100	1920	5	1	26690460	725	-20.26	0.79	12	0.18	-134.00	3449.00	5380	20230307	-49.54	2600	20231020	4.42	2940	-7.65	20240111	2665	1.88	20240118	5380	-49.54	20230307	2600	4.42	20231020	0.74	N	128540	100	26 억		134397	N	N	0	N	00	N
8	20240119	140826	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2710	40	2	1.50	121661410	44499	143.32	2670	2800	2670	3470	1870	2670	2734.03	0.50	0	6524	2726	2697	2681	2652	2636	2690	2645	27	800	100	1920	5	1	26690460	723	-20.22	0.79	12	0.17	-134.00	3449.00	5380	20230307	-49.63	2600	20231020	4.23	2940	-7.82	20240111	2665	1.69	20240118	5380	-49.63	20230307	2600	4.23	20231020	0.74	N	128540	100	26 억		134397	N	N	0	N	00	N
9	20240119	130826	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2735	65	2	2.43	112971795	41311	133.05	2670	2800	2670	3470	1870	2670	2734.67	0.50	0	7497	2726	2697	2681	2652	2636	2690	2645	27	800	100	1920	5	1	26690460	730	-20.41	0.79	12	0.15	-134.00	3449.00	5380	20230307	-49.16	2600	20231020	5.19	2940	-6.97	20240111	2665	2.63	20240118	5380	-49.16	20230307	2600	5.19	20231020	0.74	N	128540	100	26 억		134397	N	N	0	N	00	N
10	20240119	120830	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2725	55	2	2.06	107813375	39422	126.97	2670	2800	2670	3470	1870	2670	2734.85	0.50	0	7479	2726	2697	2681	2652	2636	2690	2645	27	800	100	1920	5	1	26690460	727	-20.34	0.79	12	0.15	-134.00	3449.00	5380	20230307	-49.35	2600	20231020	4.81	2940	-7.31	20240111	2665	2.25	20240118	5380	-49.35	20230307	2600	4.81	20231020	0.74	N	128540	100	26 억		134397	N	N	0	N	00	N
11	20240119	110829	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2730	60	2	2.25	49153475	18128	58.39	2670	2745	2670	3470	1870	2670	2711.47	0.50	0	5328	2726	2697	2681	2652	2636	2690	2645	27	800	100	1920	5	1	26690460	729	-20.37	0.79	12	0.07	-134.00	3449.00	5380	20230307	-49.26	2600	20231020	5.00	2940	-7.14	20240111	2665	2.44	20240118	5380	-49.26	20230307	2600	5.00	20231020	0.74	N	128540	100	26 억		134397	N	N	0	N	00	N
12	20240119	100833	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2735	65	2	2.43	37553780	13861	44.64	2670	2745	2670	3470	1870	2670	2709.31	0.50	0	4171	2726	2697	2681	2652	2636	2690	2645	27	800	100	1920	5	1	26690460	730	-20.41	0.79	12	0.05	-134.00	3449.00	5380	20230307	-49.16	2600	20231020	5.19	2940	-6.97	20240111	2665	2.63	20240118	5380	-49.16	20230307	2600	5.19	20231020	0.74	N	128540	100	26 억		134397	N	N	0	N	00	N
13	20240119	090826	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2730	60	2	2.25	13315540	4963	15.98	2670	2740	2670	3470	1870	2670	2682.96	0.50	0	1948	2726	2697	2681	2652	2636	2690	2645	27	800	100	1920	5	1	26690460	729	-20.37	0.79	12	0.02	-134.00	3449.00	5380	20230307	-49.26	2600	20231020	5.00	2940	-7.14	20240111	2665	2.44	20240118	5380	-49.26	20230307	2600	5.00	20231020	0.74	N	128540	100	26 억		134397	N	N	0	N	00	N
14	20240118	160824	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2670	-15	5	-0.56	79658855	29659	30.34	2685	2710	2665	3490	1880	2685	2685.83	0.53	0	-6839	2878	2781	2728	2631	2578	2755	2605	27	805	100	1930	5	1	26690460	713	-19.93	0.77	12	0.11	-134.00	3449.00	5380	20230307	-50.37	2600	20231020	2.69	2940	-9.18	20240111	2665	0.19	20240118	5380	-50.37	20230307	2600	2.69	20231020	0.73	N	128540	100	26 억		141217	N	N	0	N	00	N
15	20240118	150825	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2685	0	3	0.00	69497560	25854	26.45	2685	2710	2665	3490	1880	2685	2688.08	0.53	0	-5461	2878	2781	2728	2631	2578	2755	2605	27	805	100	1930	5	1	26690460	717	-20.04	0.78	12	0.10	-134.00	3449.00	5380	20230307	-50.09	2600	20231020	3.27	2940	-8.67	20240111	2665	0.75	20240118	5380	-50.09	20230307	2600	3.27	20231020	0.73	N	128540	100	26 억		141217	N	N	0	N	00	N
16	20240118	140825	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2665	-20	5	-0.74	60114035	22354	22.87	2685	2710	2665	3490	1880	2685	2689.18	0.53	0	-4726	2878	2781	2728	2631	2578	2755	2605	27	805	100	1930	5	1	26690460	711	-19.89	0.77	12	0.08	-134.00	3449.00	5380	20230307	-50.46	2600	20231020	2.50	2940	-9.35	20240111	2665	0.00	20240118	5380	-50.46	20230307	2600	2.50	20231020	0.73	N	128540	100	26 억		141217	N	N	0	N	00	N
17	20240118	130823	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2680	-5	5	-0.19	45025020	16724	17.11	2685	2710	2665	3490	1880	2685	2692.24	0.53	0	-1923	2878	2781	2728	2631	2578	2755	2605	27	805	100	1930	5	1	26690460	715	-20.00	0.78	12	0.06	-134.00	3449.00	5380	20230307	-50.19	2600	20231020	3.08	2940	-8.84	20240111	2665	0.56	20240118	5380	-50.19	20230307	2600	3.08	20231020	0.73	N	128540	100	26 억		141217	N	N	0	N	00	N
18	20240118	120827	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2700	15	2	0.56	38232655	14191	14.52	2685	2710	2665	3490	1880	2685	2694.15	0.53	0	-1146	2878	2781	2728	2631	2578	2755	2605	27	805	100	1930	5	1	26690460	721	-20.15	0.78	12	0.05	-134.00	3449.00	5380	20230307	-49.81	2600	20231020	3.85	2940	-8.16	20240111	2665	1.31	20240118	5380	-49.81	20230307	2600	3.85	20231020	0.73	N	128540	100	26 억		141217	N	N	0	N	00	N
19	20240118	110827	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2695	10	2	0.37	25751370	9552	9.77	2685	2710	2665	3490	1880	2685	2695.91	0.53	0	911	2878	2781	2728	2631	2578	2755	2605	27	805	100	1930	5	1	26690460	719	-20.11	0.78	12	0.04	-134.00	3449.00	5380	20230307	-49.91	2600	20231020	3.65	2940	-8.33	20240111	2665	1.13	20240118	5380	-49.91	20230307	2600	3.65	20231020	0.73	N	128540	100	26 억		141217	N	N	0	N	00	N
20	20240118	100822	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2695	10	2	0.37	17104300	6349	6.50	2685	2710	2665	3490	1880	2685	2694.01	0.53	0	1369	2878	2781	2728	2631	2578	2755	2605	27	805	100	1930	5	1	26690460	719	-20.11	0.78	12	0.02	-134.00	3449.00	5380	20230307	-49.91	2600	20231020	3.65	2940	-8.33	20240111	2665	1.13	20240118	5380	-49.91	20230307	2600	3.65	20231020	0.73	N	128540	100	26 억		141217	N	N	0	N	00	N
21	20240118	090824	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2685	0	3	0.00	1634965	609	0.62	2685	2685	2665	3490	1880	2685	2684.67	0.53	0	-174	2878	2781	2728	2631	2578	2755	2605	27	805	100	1930	5	1	26690460	717	-20.04	0.78	12	0.00	-134.00	3449.00	5380	20230307	-50.09	2600	20231020	3.27	2940	-8.67	20240111	2665	0.75	20240118	5380	-50.09	20230307	2600	3.27	20231020	0.73	N	128540	100	26 억		141217	N	N	0	N	00	N
22	20240117	160821	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2685	-145	5	-5.12	263572025	97112	335.83	2820	2825	2675	3675	1985	2830	2714.41	0.60	0	-17687	2916	2872	2836	2792	2756	2855	2775	27	845	100	2030	5	1	26690460	717	-20.04	0.78	12	0.36	-134.00	3449.00	5380	20230307	-50.09	2600	20231020	3.27	2940	-8.67	20240111	2675	0.37	20240117	5380	-50.09	20230307	2600	3.27	20231020	0.74	N	128540	100	26 억		158894	N	N	0	N	00	N
23	20240117	150824	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2685	-145	5	-5.12	249803635	91984	318.10	2820	2825	2675	3675	1985	2830	2715.73	0.60	0	-17919	2916	2872	2836	2792	2756	2855	2775	27	845	100	2030	5	1	26690460	717	-20.04	0.78	12	0.34	-134.00	3449.00	5380	20230307	-50.09	2600	20231020	3.27	2940	-8.67	20240111	2675	0.37	20240117	5380	-50.09	20230307	2600	3.27	20231020	0.74	N	128540	100	26 억		158894	N	N	0	N	00	N
24	20240117	140822	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2700	-130	5	-4.59	202607500	74384	257.23	2820	2825	2675	3675	1985	2830	2723.80	0.60	0	-19952	2916	2872	2836	2792	2756	2855	2775	27	845	100	2030	5	1	26690460	721	-20.15	0.78	12	0.28	-134.00	3449.00	5380	20230307	-49.81	2600	20231020	3.85	2940	-8.16	20240111	2675	0.93	20240117	5380	-49.81	20230307	2600	3.85	20231020	0.74	N	128540	100	26 억		158894	N	N	0	N	00	N
25	20240117	130822	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2685	-145	5	-5.12	168042560	61525	212.76	2820	2825	2685	3675	1985	2830	2731.29	0.60	0	-19239	2916	2872	2836	2792	2756	2855	2775	27	845	100	2030	5	1	26690460	717	-20.04	0.78	12	0.23	-134.00	3449.00	5380	20230307	-50.09	2600	20231020	3.27	2940	-8.67	20240111	2685	0.00	20240117	5380	-50.09	20230307	2600	3.27	20231020	0.74	N	128540	100	26 억		158894	N	N	0	N	00	N
26	20240117	120824	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2705	-125	5	-4.42	114474425	41717	144.26	2820	2825	2705	3675	1985	2830	2744.07	0.60	0	-17457	2916	2872	2836	2792	2756	2855	2775	27	845	100	2030	5	1	26690460	722	-20.19	0.78	12	0.16	-134.00	3449.00	5380	20230307	-49.72	2600	20231020	4.04	2940	-7.99	20240111	2705	0.00	20240117	5380	-49.72	20230307	2600	4.04	20231020	0.74	N	128540	100	26 억		158894	N	N	0	N	00	N
27	20240117	110824	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2735	-95	5	-3.36	71343095	25847	89.38	2820	2825	2725	3675	1985	2830	2760.21	0.60	0	-10952	2916	2872	2836	2792	2756	2855	2775	27	845	100	2030	5	1	26690460	730	-20.41	0.79	12	0.10	-134.00	3449.00	5380	20230307	-49.16	2600	20231020	5.19	2940	-6.97	20240111	2725	0.37	20240117	5380	-49.16	20230307	2600	5.19	20231020	0.74	N	128540	100	26 억		158894	N	N	0	N	00	N
28	20240117	100821	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2745	-85	5	-3.00	58058015	21001	72.63	2820	2825	2725	3675	1985	2830	2764.54	0.60	0	-7605	2916	2872	2836	2792	2756	2855	2775	27	845	100	2030	5	1	26690460	733	-20.49	0.80	12	0.08	-134.00	3449.00	5380	20230307	-48.98	2600	20231020	5.58	2940	-6.63	20240111	2725	0.73	20240117	5380	-48.98	20230307	2600	5.58	20231020	0.74	N	128540	100	26 억		158894	N	N	0	N	00	N
29	20240117	090825	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2800	-30	5	-1.06	8207070	2918	10.09	2820	2825	2800	3675	1985	2830	2812.57	0.60	0	-2437	2916	2872	2836	2792	2756	2855	2775	27	845	100	2030	5	1	26690460	747	-20.90	0.81	12	0.01	-134.00	3449.00	5380	20230307	-47.96	2600	20231020	7.69	2940	-4.76	20240111	2775	0.90	20240102	5380	-47.96	20230307	2600	7.69	20231020	0.74	N	128540	100	26 억		158894	N	N	0	N	00	N
30	20240116	160821	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2830	-30	5	-1.05	81654455	28881	104.43	2850	2880	2800	3715	2005	2860	2827.27	0.61	0	-4967	2903	2881	2848	2826	2793	2892	2837	27	855	100	2050	5	1	26690460	755	-21.12	0.82	12	0.11	-134.00	3449.00	5380	20230307	-47.40	2600	20231020	8.85	2940	-3.74	20240111	2775	1.98	20240102	5380	-47.40	20230307	2600	8.85	20231020	0.74	N	128540	100	26 억		163861	N	N	0	N	00	N
31	20240116	150820	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2815	-45	5	-1.57	74619635	26384	95.40	2850	2880	2800	3715	2005	2860	2828.22	0.61	0	-4828	2903	2881	2848	2826	2793	2892	2837	27	855	100	2050	5	1	26690460	751	-21.01	0.82	12	0.10	-134.00	3449.00	5380	20230307	-47.68	2600	20231020	8.27	2940	-4.25	20240111	2775	1.44	20240102	5380	-47.68	20230307	2600	8.27	20231020	0.74	N	128540	100	26 억		163861	N	N	0	N	00	N
32	20240116	140822	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2835	-25	5	-0.87	66839110	23623	85.41	2850	2880	2800	3715	2005	2860	2829.41	0.61	0	-4783	2903	2881	2848	2826	2793	2892	2837	27	855	100	2050	5	1	26690460	757	-21.16	0.82	12	0.09	-134.00	3449.00	5380	20230307	-47.30	2600	20231020	9.04	2940	-3.57	20240111	2775	2.16	20240102	5380	-47.30	20230307	2600	9.04	20231020	0.74	N	128540	100	26 억		163861	N	N	0	N	00	N
33	20240116	130823	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2850	-10	5	-0.35	61895880	21878	79.10	2850	2880	2800	3715	2005	2860	2829.14	0.61	0	-3894	2903	2881	2848	2826	2793	2892	2837	27	855	100	2050	5	1	26690460	761	-21.27	0.83	12	0.08	-134.00	3449.00	5380	20230307	-47.03	2600	20231020	9.62	2940	-3.06	20240111	2775	2.70	20240102	5380	-47.03	20230307	2600	9.62	20231020	0.74	N	128540	100	26 억		163861	N	N	0	N	00	N
34	20240116	120821	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2825	-35	5	-1.22	45167860	16018	57.92	2850	2880	2800	3715	2005	2860	2819.82	0.61	0	-1974	2903	2881	2848	2826	2793	2892	2837	27	855	100	2050	5	1	26690460	754	-21.08	0.82	12	0.06	-134.00	3449.00	5380	20230307	-47.49	2600	20231020	8.65	2940	-3.91	20240111	2775	1.80	20240102	5380	-47.49	20230307	2600	8.65	20231020	0.74	N	128540	100	26 억		163861	N	N	0	N	00	N
35	20240116	110819	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2825	-35	5	-1.22	41662000	14778	53.43	2850	2880	2800	3715	2005	2860	2819.19	0.61	0	-2021	2903	2881	2848	2826	2793	2892	2837	27	855	100	2050	5	1	26690460	754	-21.08	0.82	12	0.06	-134.00	3449.00	5380	20230307	-47.49	2600	20231020	8.65	2940	-3.91	20240111	2775	1.80	20240102	5380	-47.49	20230307	2600	8.65	20231020	0.74	N	128540	100	26 억		163861	N	N	0	N	00	N
36	20240116	100820	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2825	-35	5	-1.22	14133485	4972	17.98	2850	2880	2820	3715	2005	2860	2842.62	0.61	0	-1921	2903	2881	2848	2826	2793	2892	2837	27	855	100	2050	5	1	26690460	754	-21.08	0.82	12	0.02	-134.00	3449.00	5380	20230307	-47.49	2600	20231020	8.65	2940	-3.91	20240111	2775	1.80	20240102	5380	-47.49	20230307	2600	8.65	20231020	0.74	N	128540	100	26 억		163861	N	N	0	N	00	N
37	20240116	090817	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2860	0	3	0.00	2980525	1047	3.79	2850	2860	2845	3715	2005	2860	2846.73	0.61	0	627	2903	2881	2848	2826	2793	2892	2837	27	855	100	2050	5	1	26690460	763	-21.34	0.83	12	0.00	-134.00	3449.00	5380	20230307	-46.84	2600	20231020	10.00	2940	-2.72	20240111	2775	3.06	20240102	5380	-46.84	20230307	2600	10.00	20231020	0.74	N	128540	100	26 억		163861	N	N	0	N	00	N
38	20240115	160818	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2860	10	2	0.35	78600810	27657	35.59	2850	2870	2815	3705	1995	2850	2841.98	0.61	0	-23	2966	2907	2871	2812	2776	2890	2795	27	855	100	2050	5	1	26690460	763	-21.34	0.83	12	0.10	-134.00	3449.00	5380	20230307	-46.84	2600	20231020	10.00	2940	-2.72	20240111	2775	3.06	20240102	5380	-46.84	20230307	2600	10.00	20231020	0.75	N	128540	100	26 억		163884	N	N	0	N	00	N
39	20240115	150818	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2850	0	3	0.00	75724780	26650	34.30	2850	2870	2815	3705	1995	2850	2841.46	0.61	0	-158	2966	2907	2871	2812	2776	2890	2795	27	855	100	2050	5	1	26690460	761	-21.27	0.83	12	0.10	-134.00	3449.00	5380	20230307	-47.03	2600	20231020	9.62	2940	-3.06	20240111	2775	2.70	20240102	5380	-47.03	20230307	2600	9.62	20231020	0.75	N	128540	100	26 억		163884	N	N	0	N	00	N
40	20240115	140819	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2850	0	3	0.00	67591480	23787	30.61	2850	2870	2815	3705	1995	2850	2841.53	0.61	0	-121	2966	2907	2871	2812	2776	2890	2795	27	855	100	2050	5	1	26690460	761	-21.27	0.83	12	0.09	-134.00	3449.00	5380	20230307	-47.03	2600	20231020	9.62	2940	-3.06	20240111	2775	2.70	20240102	5380	-47.03	20230307	2600	9.62	20231020	0.75	N	128540	100	26 억		163884	N	N	0	N	00	N
41	20240115	130817	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2870	20	2	0.70	62065975	21850	28.12	2850	2870	2815	3705	1995	2850	2840.55	0.61	0	-165	2966	2907	2871	2812	2776	2890	2795	27	855	100	2050	5	1	26690460	766	-21.42	0.83	12	0.08	-134.00	3449.00	5380	20230307	-46.65	2600	20231020	10.38	2940	-2.38	20240111	2775	3.42	20240102	5380	-46.65	20230307	2600	10.38	20231020	0.75	N	128540	100	26 억		163884	N	N	0	N	00	N
42	20240115	120818	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2830	-20	5	-0.70	48736325	17168	22.09	2850	2870	2815	3705	1995	2850	2838.79	0.61	0	-1137	2966	2907	2871	2812	2776	2890	2795	27	855	100	2050	5	1	26690460	755	-21.12	0.82	12	0.06	-134.00	3449.00	5380	20230307	-47.40	2600	20231020	8.85	2940	-3.74	20240111	2775	1.98	20240102	5380	-47.40	20230307	2600	8.85	20231020	0.75	N	128540	100	26 억		163884	N	N	0	N	00	N
43	20240115	110817	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2855	5	2	0.18	32999255	11616	14.95	2850	2870	2815	3705	1995	2850	2840.84	0.61	0	-4674	2966	2907	2871	2812	2776	2890	2795	27	855	100	2050	5	1	26690460	762	-21.31	0.83	12	0.04	-134.00	3449.00	5380	20230307	-46.93	2600	20231020	9.81	2940	-2.89	20240111	2775	2.88	20240102	5380	-46.93	20230307	2600	9.81	20231020	0.75	N	128540	100	26 억		163884	N	N	0	N	00	N
44	20240115	100815	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2845	-5	5	-0.18	26384410	9291	11.96	2850	2870	2815	3705	1995	2850	2839.78	0.61	0	-4566	2966	2907	2871	2812	2776	2890	2795	27	855	100	2050	5	1	26690460	759	-21.23	0.82	12	0.03	-134.00	3449.00	5380	20230307	-47.12	2600	20231020	9.42	2940	-3.23	20240111	2775	2.52	20240102	5380	-47.12	20230307	2600	9.42	20231020	0.75	N	128540	100	26 억		163884	N	N	0	N	00	N
45	20240115	090817	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2845	-5	5	-0.18	21738370	7654	9.85	2850	2870	2815	3705	1995	2850	2840.13	0.61	0	-4350	2966	2907	2871	2812	2776	2890	2795	27	855	100	2050	5	1	26690460	759	-21.23	0.82	12	0.03	-134.00	3449.00	5380	20230307	-47.12	2600	20231020	9.42	2940	-3.23	20240111	2775	2.52	20240102	5380	-47.12	20230307	2600	9.42	20231020	0.75	N	128540	100	26 억		163884	N	N	0	N	00	N
46	20240112	160828	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2850	-80	5	-2.73	222964805	77681	127.03	2930	2930	2835	3805	2055	2930	2870.54	0.72	0	-28286	2980	2955	2915	2890	2850	2967	2902	27	875	100	2100	5	1	26690460	761	-21.27	0.83	12	0.29	-134.00	3449.00	5380	20230307	-47.03	2600	20231020	9.62	2940	-3.06	20240111	2775	2.70	20240102	5380	-47.03	20230307	2600	9.62	20231020	0.81	N	128540	100	26 억		192103	N	N	0	N	00	N
47	20240112	150816	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2855	-75	5	-2.56	176723470	61421	100.44	2930	2930	2845	3805	2055	2930	2877.25	0.72	0	-19621	2980	2955	2915	2890	2850	2967	2902	27	875	100	2100	5	1	26690460	762	-21.31	0.83	12	0.23	-134.00	3449.00	5380	20230307	-46.93	2600	20231020	9.81	2940	-2.89	20240111	2775	2.88	20240102	5380	-46.93	20230307	2600	9.81	20231020	0.81	N	128540	100	26 억		192103	N	N	0	N	00	N
48	20240112	140815	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2845	-85	5	-2.90	164463000	57118	93.40	2930	2930	2845	3805	2055	2930	2879.36	0.72	0	-16050	2980	2955	2915	2890	2850	2967	2902	27	875	100	2100	5	1	26690460	759	-21.23	0.82	12	0.21	-134.00	3449.00	5380	20230307	-47.12	2600	20231020	9.42	2940	-3.23	20240111	2775	2.52	20240102	5380	-47.12	20230307	2600	9.42	20231020	0.81	N	128540	100	26 억		192103	N	N	0	N	00	N
49	20240112	130811	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2870	-60	5	-2.05	124598685	43160	70.58	2930	2930	2850	3805	2055	2930	2886.90	0.72	0	-10798	2980	2955	2915	2890	2850	2967	2902	27	875	100	2100	5	1	26690460	766	-21.42	0.83	12	0.16	-134.00	3449.00	5380	20230307	-46.65	2600	20231020	10.38	2940	-2.38	20240111	2775	3.42	20240102	5380	-46.65	20230307	2600	10.38	20231020	0.81	N	128540	100	26 억		192103	N	N	0	N	00	N
50	20240112	120816	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2880	-50	5	-1.71	113887110	39423	64.47	2930	2930	2850	3805	2055	2930	2888.85	0.72	0	-10744	2980	2955	2915	2890	2850	2967	2902	27	875	100	2100	5	1	26690460	769	-21.49	0.84	12	0.15	-134.00	3449.00	5380	20230307	-46.47	2600	20231020	10.77	2940	-2.04	20240111	2775	3.78	20240102	5380	-46.47	20230307	2600	10.77	20231020	0.81	N	128540	100	26 억		192103	N	N	0	N	00	N
51	20240112	110811	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2880	-50	5	-1.71	91089650	31540	51.58	2930	2930	2850	3805	2055	2930	2888.07	0.72	0	-10565	2980	2955	2915	2890	2850	2967	2902	27	875	100	2100	5	1	26690460	769	-21.49	0.84	12	0.12	-134.00	3449.00	5380	20230307	-46.47	2600	20231020	10.77	2940	-2.04	20240111	2775	3.78	20240102	5380	-46.47	20230307	2600	10.77	20231020	0.81	N	128540	100	26 억		192103	N	N	0	N	00	N
52	20240112	100811	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2880	-50	5	-1.71	76543735	26453	43.26	2930	2930	2850	3805	2055	2930	2893.57	0.72	0	-10341	2980	2955	2915	2890	2850	2967	2902	27	875	100	2100	5	1	26690460	769	-21.49	0.84	12	0.10	-134.00	3449.00	5380	20230307	-46.47	2600	20231020	10.77	2940	-2.04	20240111	2775	3.78	20240102	5380	-46.47	20230307	2600	10.77	20231020	0.81	N	128540	100	26 억		192103	N	N	0	N	00	N
53	20240112	090813	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2930	0	3	0.00	9475970	3251	5.32	2930	2930	2905	3805	2055	2930	2914.79	0.72	0	1073	2980	2955	2915	2890	2850	2967	2902	27	875	100	2100	5	1	26690460	782	-21.87	0.85	12	0.01	-134.00	3449.00	5380	20230307	-45.54	2600	20231020	12.69	2940	-0.34	20240111	2775	5.59	20240102	5380	-45.54	20230307	2600	12.69	20231020	0.81	N	128540	100	26 억		192103	N	N	0	N	00	N
54	20240111	160807	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2930	20	2	0.69	177560935	61047	86.48	2910	2940	2875	3780	2040	2910	2908.47	0.70	0	5962	2966	2937	2881	2852	2796	2952	2867	27	870	100	2090	5	1	26690460	782	-21.87	0.85	12	0.23	-134.00	3449.00	5380	20230307	-45.54	2600	20231020	12.69	2940	-0.34	20240111	2775	5.59	20240102	5380	-45.54	20230307	2600	12.69	20231020	0.81	N	128540	100	26 억		186141	N	N	0	N	00	N
55	20240111	150813	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2920	10	2	0.34	170612490	58669	83.11	2910	2940	2875	3780	2040	2910	2908.05	0.70	0	5857	2966	2937	2881	2852	2796	2952	2867	27	870	100	2090	5	1	26690460	779	-21.79	0.85	12	0.22	-134.00	3449.00	5380	20230307	-45.72	2600	20231020	12.31	2940	-0.68	20240111	2775	5.23	20240102	5380	-45.72	20230307	2600	12.31	20231020	0.81	N	128540	100	26 억		186141	N	N	0	N	00	N
56	20240111	140810	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2920	10	2	0.34	161698725	55622	78.80	2910	2940	2875	3780	2040	2910	2907.10	0.70	0	5833	2966	2937	2881	2852	2796	2952	2867	27	870	100	2090	5	1	26690460	779	-21.79	0.85	12	0.21	-134.00	3449.00	5380	20230307	-45.72	2600	20231020	12.31	2940	-0.68	20240111	2775	5.23	20240102	5380	-45.72	20230307	2600	12.31	20231020	0.81	N	128540	100	26 억		186141	N	N	0	N	00	N
57	20240111	130809	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2915	5	2	0.17	155344465	53442	75.71	2910	2940	2875	3780	2040	2910	2906.79	0.70	0	5615	2966	2937	2881	2852	2796	2952	2867	27	870	100	2090	5	1	26690460	778	-21.75	0.85	12	0.20	-134.00	3449.00	5380	20230307	-45.82	2600	20231020	12.12	2940	-0.85	20240111	2775	5.05	20240102	5380	-45.82	20230307	2600	12.12	20231020	0.81	N	128540	100	26 억		186141	N	N	0	N	00	N
58	20240111	120809	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2925	15	2	0.52	105161480	36250	51.35	2910	2930	2875	3780	2040	2910	2901.01	0.70	0	7447	2966	2937	2881	2852	2796	2952	2867	27	870	100	2090	5	1	26690460	781	-21.83	0.85	12	0.14	-134.00	3449.00	5380	20230307	-45.63	2600	20231020	12.50	2930	-0.17	20240111	2775	5.41	20240102	5380	-45.63	20230307	2600	12.50	20231020	0.81	N	128540	100	26 억		186141	N	N	0	N	00	N
59	20240111	110811	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2925	15	2	0.52	91694695	31644	44.83	2910	2925	2875	3780	2040	2910	2897.70	0.70	0	6900	2966	2937	2881	2852	2796	2952	2867	27	870	100	2090	5	1	26690460	781	-21.83	0.85	12	0.12	-134.00	3449.00	5380	20230307	-45.63	2600	20231020	12.50	2925	0.00	20240111	2775	5.41	20240102	5380	-45.63	20230307	2600	12.50	20231020	0.81	N	128540	100	26 억		186141	N	N	0	N	00	N
60	20240111	100810	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2895	-15	5	-0.52	42476405	14710	20.84	2910	2910	2875	3780	2040	2910	2887.59	0.70	0	4097	2966	2937	2881	2852	2796	2952	2867	27	870	100	2090	5	1	26690460	773	-21.60	0.84	12	0.06	-134.00	3449.00	5380	20230307	-46.19	2600	20231020	11.35	2915	-0.69	20240102	2775	4.32	20240102	5380	-46.19	20230307	2600	11.35	20231020	0.81	N	128540	100	26 억		186141	N	N	0	N	00	N
61	20240111	090809	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2880	-30	5	-1.03	16263735	5644	8.00	2910	2910	2875	3780	2040	2910	2881.60	0.70	0	3673	2966	2937	2881	2852	2796	2952	2867	27	870	100	2090	5	1	26690460	769	-21.49	0.84	12	0.02	-134.00	3449.00	5380	20230307	-46.47	2600	20231020	10.77	2915	-1.20	20240102	2775	3.78	20240102	5380	-46.47	20230307	2600	10.77	20231020	0.81	N	128540	100	26 억		186141	N	N	0	N	00	N
62	20240110	160806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2910	55	2	1.93	202276190	70398	90.53	2860	2910	2825	3710	2000	2855	2873.31	0.62	0	20103	2918	2886	2858	2826	2798	2902	2842	27	855	100	2050	5	1	26690460	777	-21.72	0.84	12	0.26	-134.00	3449.00	5380	20230307	-45.91	2600	20231020	11.92	2915	-0.17	20240102	2775	4.86	20240102	5380	-45.91	20230307	2600	11.92	20231020	0.80	N	128540	100	26 억		165726	N	N	0	N	00	N
63	20240110	150809	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2895	40	2	1.40	194784955	67820	87.21	2860	2910	2825	3710	2000	2855	2872.09	0.62	0	19901	2918	2886	2858	2826	2798	2902	2842	27	855	100	2050	5	1	26690460	773	-21.60	0.84	12	0.25	-134.00	3449.00	5380	20230307	-46.19	2600	20231020	11.35	2915	-0.69	20240102	2775	4.32	20240102	5380	-46.19	20230307	2600	11.35	20231020	0.80	N	128540	100	26 억		165726	N	N	0	N	00	N
64	20240110	140811	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2880	25	2	0.88	178839580	62301	80.12	2860	2910	2825	3710	2000	2855	2870.57	0.62	0	20076	2918	2886	2858	2826	2798	2902	2842	27	855	100	2050	5	1	26690460	769	-21.49	0.84	12	0.23	-134.00	3449.00	5380	20230307	-46.47	2600	20231020	10.77	2915	-1.20	20240102	2775	3.78	20240102	5380	-46.47	20230307	2600	10.77	20231020	0.80	N	128540	100	26 억		165726	N	N	0	N	00	N
65	20240110	130807	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2870	15	2	0.53	165679455	57720	74.23	2860	2910	2825	3710	2000	2855	2870.40	0.62	0	19112	2918	2886	2858	2826	2798	2902	2842	27	855	100	2050	5	1	26690460	766	-21.42	0.83	12	0.22	-134.00	3449.00	5380	20230307	-46.65	2600	20231020	10.38	2915	-1.54	20240102	2775	3.42	20240102	5380	-46.65	20230307	2600	10.38	20231020	0.80	N	128540	100	26 억		165726	N	N	0	N	00	N
66	20240110	120809	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2870	15	2	0.53	151515255	52787	67.88	2860	2910	2825	3710	2000	2855	2870.31	0.62	0	18351	2918	2886	2858	2826	2798	2902	2842	27	855	100	2050	5	1	26690460	766	-21.42	0.83	12	0.20	-134.00	3449.00	5380	20230307	-46.65	2600	20231020	10.38	2915	-1.54	20240102	2775	3.42	20240102	5380	-46.65	20230307	2600	10.38	20231020	0.80	N	128540	100	26 억		165726	N	N	0	N	00	N
67	20240110	110807	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2890	35	2	1.23	132585050	46200	59.41	2860	2910	2825	3710	2000	2855	2869.81	0.62	0	15371	2918	2886	2858	2826	2798	2902	2842	27	855	100	2050	5	1	26690460	771	-21.57	0.84	12	0.17	-134.00	3449.00	5380	20230307	-46.28	2600	20231020	11.15	2915	-0.86	20240102	2775	4.14	20240102	5380	-46.28	20230307	2600	11.15	20231020	0.80	N	128540	100	26 억		165726	N	N	0	N	00	N
68	20240110	100807	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2890	35	2	1.23	78859925	27622	35.52	2860	2890	2825	3710	2000	2855	2854.97	0.62	0	10014	2918	2886	2858	2826	2798	2902	2842	27	855	100	2050	5	1	26690460	771	-21.57	0.84	12	0.10	-134.00	3449.00	5380	20230307	-46.28	2600	20231020	11.15	2915	-0.86	20240102	2775	4.14	20240102	5380	-46.28	20230307	2600	11.15	20231020	0.80	N	128540	100	26 억		165726	N	N	0	N	00	N
69	20240110	090806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2850	-5	5	-0.18	21409010	7514	9.66	2860	2880	2840	3710	2000	2855	2849.22	0.62	0	3113	2918	2886	2858	2826	2798	2902	2842	27	855	100	2050	5	1	26690460	761	-21.27	0.83	12	0.03	-134.00	3449.00	5380	20230307	-47.03	2600	20231020	9.62	2915	-2.23	20240102	2775	2.70	20240102	5380	-47.03	20230307	2600	9.62	20231020	0.80	N	128540	100	26 억		165726	N	N	0	N	00	N
70	20240109	160805	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2855	-5	5	-0.17	222127890	77592	168.27	2830	2890	2830	3715	2005	2860	2862.77	0.53	0	24175	2943	2901	2868	2826	2793	2885	2810	27	855	100	2050	5	1	26690460	762	-21.31	0.83	12	0.29	-134.00	3449.00	5380	20230307	-46.93	2600	20231020	9.81	2915	-2.06	20240102	2775	2.88	20240102	5380	-46.93	20230307	2600	9.81	20231020	0.79	N	128540	100	26 억		141551	N	N	0	N	00	N
71	20240109	150806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2880	20	2	0.70	136325630	47620	103.27	2830	2885	2830	3715	2005	2860	2862.78	0.53	0	19130	2943	2901	2868	2826	2793	2885	2810	27	855	100	2050	5	1	26690460	769	-21.49	0.84	12	0.18	-134.00	3449.00	5380	20230307	-46.47	2600	20231020	10.77	2915	-1.20	20240102	2775	3.78	20240102	5380	-46.47	20230307	2600	10.77	20231020	0.79	N	128540	100	26 억		141551	N	N	0	N	00	N
72	20240109	140806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2855	-5	5	-0.17	109117955	38154	82.74	2830	2885	2830	3715	2005	2860	2859.93	0.53	0	17082	2943	2901	2868	2826	2793	2885	2810	27	855	100	2050	5	1	26690460	762	-21.31	0.83	12	0.14	-134.00	3449.00	5380	20230307	-46.93	2600	20231020	9.81	2915	-2.06	20240102	2775	2.88	20240102	5380	-46.93	20230307	2600	9.81	20231020	0.79	N	128540	100	26 억		141551	N	N	0	N	00	N
73	20240109	130805	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2865	5	2	0.17	90144920	31514	68.34	2830	2885	2830	3715	2005	2860	2860.47	0.53	0	14878	2943	2901	2868	2826	2793	2885	2810	27	855	100	2050	5	1	26690460	765	-21.38	0.83	12	0.12	-134.00	3449.00	5380	20230307	-46.75	2600	20231020	10.19	2915	-1.72	20240102	2775	3.24	20240102	5380	-46.75	20230307	2600	10.19	20231020	0.79	N	128540	100	26 억		141551	N	N	0	N	00	N
74	20240109	120812	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2875	15	2	0.52	76492225	26757	58.03	2830	2885	2830	3715	2005	2860	2858.77	0.53	0	13242	2943	2901	2868	2826	2793	2885	2810	27	855	100	2050	5	1	26690460	767	-21.46	0.83	12	0.10	-134.00	3449.00	5380	20230307	-46.56	2600	20231020	10.58	2915	-1.37	20240102	2775	3.60	20240102	5380	-46.56	20230307	2600	10.58	20231020	0.79	N	128540	100	26 억		141551	N	N	0	N	00	N
75	20240109	110807	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2875	15	2	0.52	70980935	24836	53.86	2830	2885	2830	3715	2005	2860	2857.99	0.53	0	12368	2943	2901	2868	2826	2793	2885	2810	27	855	100	2050	5	1	26690460	767	-21.46	0.83	12	0.09	-134.00	3449.00	5380	20230307	-46.56	2600	20231020	10.58	2915	-1.37	20240102	2775	3.60	20240102	5380	-46.56	20230307	2600	10.58	20231020	0.79	N	128540	100	26 억		141551	N	N	0	N	00	N
76	20240109	100806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2860	0	3	0.00	31195310	10944	23.73	2830	2865	2830	3715	2005	2860	2850.45	0.53	0	5217	2943	2901	2868	2826	2793	2885	2810	27	855	100	2050	5	1	26690460	763	-21.34	0.83	12	0.04	-134.00	3449.00	5380	20230307	-46.84	2600	20231020	10.00	2915	-1.89	20240102	2775	3.06	20240102	5380	-46.84	20230307	2600	10.00	20231020	0.79	N	128540	100	26 억		141551	N	N	0	N	00	N
77	20240109	090806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2850	-10	5	-0.35	12249115	4313	9.35	2830	2860	2830	3715	2005	2860	2840.05	0.53	0	3432	2943	2901	2868	2826	2793	2885	2810	27	855	100	2050	5	1	26690460	761	-21.27	0.83	12	0.02	-134.00	3449.00	5380	20230307	-47.03	2600	20231020	9.62	2915	-2.23	20240102	2775	2.70	20240102	5380	-47.03	20230307	2600	9.62	20231020	0.79	N	128540	100	26 억		141551	N	N	0	N	00	N
78	20240108	160804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2860	-10	5	-0.35	132289860	46112	84.79	2870	2910	2835	3730	2010	2870	2868.89	0.56	0	-5640	2943	2906	2853	2816	2763	2925	2835	27	860	100	2060	5	1	26690460	763	-21.34	0.83	12	0.17	-134.00	3449.00	5380	20230307	-46.84	2600	20231020	10.00	2915	-1.89	20240102	2775	3.06	20240102	5380	-46.84	20230307	2600	10.00	20231020	0.79	N	128540	100	26 억		149703	N	N	0	N	00	N
79	20240108	150806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2845	-25	5	-0.87	122276485	42598	78.33	2870	2910	2840	3730	2010	2870	2870.47	0.56	0	-5139	2943	2906	2853	2816	2763	2925	2835	27	860	100	2060	5	1	26690460	759	-21.23	0.82	12	0.16	-134.00	3449.00	5380	20230307	-47.12	2600	20231020	9.42	2915	-2.40	20240102	2775	2.52	20240102	5380	-47.12	20230307	2600	9.42	20231020	0.79	N	128540	100	26 억		149703	N	N	0	N	00	N
80	20240108	140805	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2845	-25	5	-0.87	108725145	37854	69.61	2870	2910	2845	3730	2010	2870	2872.22	0.56	0	-4563	2943	2906	2853	2816	2763	2925	2835	27	860	100	2060	5	1	26690460	759	-21.23	0.82	12	0.14	-134.00	3449.00	5380	20230307	-47.12	2600	20231020	9.42	2915	-2.40	20240102	2775	2.52	20240102	5380	-47.12	20230307	2600	9.42	20231020	0.79	N	128540	100	26 억		149703	N	N	0	N	00	N
81	20240108	130805	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2865	-5	5	-0.17	104478475	36363	66.86	2870	2910	2845	3730	2010	2870	2873.21	0.56	0	-3867	2943	2906	2853	2816	2763	2925	2835	27	860	100	2060	5	1	26690460	765	-21.38	0.83	12	0.14	-134.00	3449.00	5380	20230307	-46.75	2600	20231020	10.19	2915	-1.72	20240102	2775	3.24	20240102	5380	-46.75	20230307	2600	10.19	20231020	0.79	N	128540	100	26 억		149703	N	N	0	N	00	N
82	20240108	120805	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2865	-5	5	-0.17	88046565	30604	56.27	2870	2910	2855	3730	2010	2870	2876.96	0.56	0	-3471	2943	2906	2853	2816	2763	2925	2835	27	860	100	2060	5	1	26690460	765	-21.38	0.83	12	0.11	-134.00	3449.00	5380	20230307	-46.75	2600	20231020	10.19	2915	-1.72	20240102	2775	3.24	20240102	5380	-46.75	20230307	2600	10.19	20231020	0.79	N	128540	100	26 억		149703	N	N	0	N	00	N
83	20240108	110806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2880	10	2	0.35	45495975	15766	28.99	2870	2910	2870	3730	2010	2870	2885.70	0.56	0	-593	2943	2906	2853	2816	2763	2925	2835	27	860	100	2060	5	1	26690460	769	-21.49	0.84	12	0.06	-134.00	3449.00	5380	20230307	-46.47	2600	20231020	10.77	2915	-1.20	20240102	2775	3.78	20240102	5380	-46.47	20230307	2600	10.77	20231020	0.79	N	128540	100	26 억		149703	N	N	0	N	00	N
84	20240108	100806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2885	15	2	0.52	37809185	13099	24.09	2870	2910	2870	3730	2010	2870	2886.42	0.56	0	-593	2943	2906	2853	2816	2763	2925	2835	27	860	100	2060	5	1	26690460	770	-21.53	0.84	12	0.05	-134.00	3449.00	5380	20230307	-46.38	2600	20231020	10.96	2915	-1.03	20240102	2775	3.96	20240102	5380	-46.38	20230307	2600	10.96	20231020	0.79	N	128540	100	26 억		149703	N	N	0	N	00	N
85	20240108	090804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2885	15	2	0.52	7920385	2753	5.06	2870	2885	2870	3730	2010	2870	2877.00	0.56	0	236	2943	2906	2853	2816	2763	2925	2835	27	860	100	2060	5	1	26690460	770	-21.53	0.84	12	0.01	-134.00	3449.00	5380	20230307	-46.38	2600	20231020	10.96	2915	-1.03	20240102	2775	3.96	20240102	5380	-46.38	20230307	2600	10.96	20231020	0.79	N	128540	100	26 억		149703	N	N	0	N	00	N
86	20240105	160804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2870	50	2	1.77	154798345	54384	101.25	2805	2890	2800	3665	1975	2820	2846.39	0.53	0	8078	2926	2872	2836	2782	2746	2855	2765	27	845	100	2030	5	1	26690460	766	-21.42	0.83	12	0.20	-134.00	3449.00	5380	20230307	-46.65	2600	20231020	10.38	2915	-1.54	20240102	2775	3.42	20240102	5380	-46.65	20230307	2600	10.38	20231020	0.80	N	128540	100	26 억		141625	N	N	0	N	00	N
87	20240105	150805	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2850	30	2	1.06	152656815	53636	99.86	2805	2890	2800	3665	1975	2820	2846.16	0.53	0	8067	2926	2872	2836	2782	2746	2855	2765	27	845	100	2030	5	1	26690460	761	-21.27	0.83	12	0.20	-134.00	3449.00	5380	20230307	-47.03	2600	20231020	9.62	2915	-2.23	20240102	2775	2.70	20240102	5380	-47.03	20230307	2600	9.62	20231020	0.80	N	128540	100	26 억		141625	N	N	0	N	00	N
88	20240105	140802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2870	50	2	1.77	143197005	50315	93.68	2805	2890	2800	3665	1975	2820	2846.01	0.53	0	6297	2926	2872	2836	2782	2746	2855	2765	27	845	100	2030	5	1	26690460	766	-21.42	0.83	12	0.19	-134.00	3449.00	5380	20230307	-46.65	2600	20231020	10.38	2915	-1.54	20240102	2775	3.42	20240102	5380	-46.65	20230307	2600	10.38	20231020	0.80	N	128540	100	26 억		141625	N	N	0	N	00	N
89	20240105	130804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2885	65	2	2.30	124208770	43694	81.35	2805	2885	2800	3665	1975	2820	2842.70	0.53	0	4665	2926	2872	2836	2782	2746	2855	2765	27	845	100	2030	5	1	26690460	770	-21.53	0.84	12	0.16	-134.00	3449.00	5380	20230307	-46.38	2600	20231020	10.96	2915	-1.03	20240102	2775	3.96	20240102	5380	-46.38	20230307	2600	10.96	20231020	0.80	N	128540	100	26 억		141625	N	N	0	N	00	N
90	20240105	120803	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2845	25	2	0.89	74356360	26259	48.89	2805	2855	2800	3665	1975	2820	2831.65	0.53	0	-3873	2926	2872	2836	2782	2746	2855	2765	27	845	100	2030	5	1	26690460	759	-21.23	0.82	12	0.10	-134.00	3449.00	5380	20230307	-47.12	2600	20231020	9.42	2915	-2.40	20240102	2775	2.52	20240102	5380	-47.12	20230307	2600	9.42	20231020	0.80	N	128540	100	26 억		141625	N	N	0	N	00	N
91	20240105	110802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2850	30	2	1.06	70792130	24999	46.54	2805	2855	2800	3665	1975	2820	2831.80	0.53	0	-4062	2926	2872	2836	2782	2746	2855	2765	27	845	100	2030	5	1	26690460	761	-21.27	0.83	12	0.09	-134.00	3449.00	5380	20230307	-47.03	2600	20231020	9.62	2915	-2.23	20240102	2775	2.70	20240102	5380	-47.03	20230307	2600	9.62	20231020	0.80	N	128540	100	26 억		141625	N	N	0	N	00	N
92	20240105	100805	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2830	10	2	0.35	29845130	10607	19.75	2805	2830	2800	3665	1975	2820	2813.72	0.53	0	-3238	2926	2872	2836	2782	2746	2855	2765	27	845	100	2030	5	1	26690460	755	-21.12	0.82	12	0.04	-134.00	3449.00	5380	20230307	-47.40	2600	20231020	8.85	2915	-2.92	20240102	2775	1.98	20240102	5380	-47.40	20230307	2600	8.85	20231020	0.80	N	128540	100	26 억		141625	N	N	0	N	00	N
93	20240105	090802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2815	-5	5	-0.18	9483085	3381	6.29	2805	2815	2800	3665	1975	2820	2804.82	0.53	0	-3137	2926	2872	2836	2782	2746	2855	2765	27	845	100	2030	5	1	26690460	751	-21.01	0.82	12	0.01	-134.00	3449.00	5380	20230307	-47.68	2600	20231020	8.27	2915	-3.43	20240102	2775	1.44	20240102	5380	-47.68	20230307	2600	8.27	20231020	0.80	N	128540	100	26 억		141625	N	N	0	N	00	N
94	20240104	160800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2820	-40	5	-1.40	151809505	53710	119.78	2825	2890	2800	3715	2005	2860	2826.47	0.58	0	-12589	2940	2900	2850	2810	2760	2920	2830	27	855	100	2050	5	1	26690460	753	-21.04	0.82	12	0.20	-134.00	3449.00	5380	20230307	-47.58	2600	20231020	8.46	2915	-3.26	20240102	2775	1.62	20240102	5380	-47.58	20230307	2600	8.46	20231020	0.79	N	128540	100	26 억		154214	N	N	0	N	00	N
95	20240104	150801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2810	-50	5	-1.75	147710330	52254	116.53	2825	2890	2800	3715	2005	2860	2826.78	0.58	0	-12343	2940	2900	2850	2810	2760	2920	2830	27	855	100	2050	5	1	26690460	750	-20.97	0.81	12	0.20	-134.00	3449.00	5380	20230307	-47.77	2600	20231020	8.08	2915	-3.60	20240102	2775	1.26	20240102	5380	-47.77	20230307	2600	8.08	20231020	0.79	N	128540	100	26 억		154214	N	N	0	N	00	N
96	20240104	140801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2805	-55	5	-1.92	138205635	48870	108.99	2825	2890	2800	3715	2005	2860	2828.03	0.58	0	-10877	2940	2900	2850	2810	2760	2920	2830	27	855	100	2050	5	1	26690460	749	-20.93	0.81	12	0.18	-134.00	3449.00	5380	20230307	-47.86	2600	20231020	7.88	2915	-3.77	20240102	2775	1.08	20240102	5380	-47.86	20230307	2600	7.88	20231020	0.79	N	128540	100	26 억		154214	N	N	0	N	00	N
97	20240104	130802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2820	-40	5	-1.40	96441370	33996	75.82	2825	2890	2815	3715	2005	2860	2836.84	0.58	0	-11354	2940	2900	2850	2810	2760	2920	2830	27	855	100	2050	5	1	26690460	753	-21.04	0.82	12	0.13	-134.00	3449.00	5380	20230307	-47.58	2600	20231020	8.46	2915	-3.26	20240102	2775	1.62	20240102	5380	-47.58	20230307	2600	8.46	20231020	0.79	N	128540	100	26 억		154214	N	N	0	N	00	N
98	20240104	120759	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2825	-35	5	-1.22	80369235	28299	63.11	2825	2890	2815	3715	2005	2860	2840.00	0.58	0	-9326	2940	2900	2850	2810	2760	2920	2830	27	855	100	2050	5	1	26690460	754	-21.08	0.82	12	0.11	-134.00	3449.00	5380	20230307	-47.49	2600	20231020	8.65	2915	-3.09	20240102	2775	1.80	20240102	5380	-47.49	20230307	2600	8.65	20231020	0.79	N	128540	100	26 억		154214	N	N	0	N	00	N
99	20240104	110759	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2830	-30	5	-1.05	74475540	26218	58.47	2825	2890	2815	3715	2005	2860	2840.63	0.58	0	-7635	2940	2900	2850	2810	2760	2920	2830	27	855	100	2050	5	1	26690460	755	-21.12	0.82	12	0.10	-134.00	3449.00	5380	20230307	-47.40	2600	20231020	8.85	2915	-2.92	20240102	2775	1.98	20240102	5380	-47.40	20230307	2600	8.85	20231020	0.79	N	128540	100	26 억		154214	N	N	0	N	00	N
100	20240104	100759	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2850	-10	5	-0.35	42497335	14947	33.33	2825	2890	2815	3715	2005	2860	2843.20	0.58	0	-1962	2940	2900	2850	2810	2760	2920	2830	27	855	100	2050	5	1	26690460	761	-21.27	0.83	12	0.06	-134.00	3449.00	5380	20230307	-47.03	2600	20231020	9.62	2915	-2.23	20240102	2775	2.70	20240102	5380	-47.03	20230307	2600	9.62	20231020	0.79	N	128540	100	26 억		154214	N	N	0	N	00	N
101	20240104	090802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2830	-30	5	-1.05	3358055	1188	2.65	2825	2840	2820	3715	2005	2860	2826.65	0.58	0	-239	2940	2900	2850	2810	2760	2920	2830	27	855	100	2050	5	1	26690460	755	-21.12	0.82	12	0.00	-134.00	3449.00	5380	20230307	-47.40	2600	20231020	8.85	2915	-2.92	20240102	2775	1.98	20240102	5380	-47.40	20230307	2600	8.85	20231020	0.79	N	128540	100	26 억		154214	N	N	0	N	00	N
102	20240103	160758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2860	10	2	0.35	126343630	44535	105.17	2850	2890	2800	3705	1995	2850	2836.93	0.56	0	3378	2986	2917	2846	2777	2706	2952	2812	27	855	100	2050	5	1	26690460	763	-21.34	0.83	12	0.17	-134.00	3449.00	5380	20230307	-46.84	2600	20231020	10.00	2915	-1.89	20240102	2775	3.06	20240102	5380	-46.84	20230307	2600	10.00	20231020	0.78	N	128540	100	26 억		150703	N	N	0	N	00	N
103	20240103	150757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2855	5	2	0.18	121844850	42962	101.46	2850	2890	2800	3705	1995	2850	2836.11	0.56	0	3378	2986	2917	2846	2777	2706	2952	2812	27	855	100	2050	5	1	26690460	762	-21.31	0.83	12	0.16	-134.00	3449.00	5380	20230307	-46.93	2600	20231020	9.81	2915	-2.06	20240102	2775	2.88	20240102	5380	-46.93	20230307	2600	9.81	20231020	0.78	N	128540	100	26 억		150703	N	N	0	N	00	N
104	20240103	140754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2840	-10	5	-0.35	119091175	41996	99.18	2850	2890	2800	3705	1995	2850	2835.77	0.56	0	3409	2986	2917	2846	2777	2706	2952	2812	27	855	100	2050	5	1	26690460	758	-21.19	0.82	12	0.16	-134.00	3449.00	5380	20230307	-47.21	2600	20231020	9.23	2915	-2.57	20240102	2775	2.34	20240102	5380	-47.21	20230307	2600	9.23	20231020	0.78	N	128540	100	26 억		150703	N	N	0	N	00	N
105	20240103	130757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2835	-15	5	-0.53	103595200	36559	86.34	2850	2890	2800	3705	1995	2850	2833.64	0.56	0	3122	2986	2917	2846	2777	2706	2952	2812	27	855	100	2050	5	1	26690460	757	-21.16	0.82	12	0.14	-134.00	3449.00	5380	20230307	-47.30	2600	20231020	9.04	2915	-2.74	20240102	2775	2.16	20240102	5380	-47.30	20230307	2600	9.04	20231020	0.78	N	128540	100	26 억		150703	N	N	0	N	00	N
106	20240103	120800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2830	-20	5	-0.70	99396645	35079	82.84	2850	2890	2800	3705	1995	2850	2833.51	0.56	0	2105	2986	2917	2846	2777	2706	2952	2812	27	855	100	2050	5	1	26690460	755	-21.12	0.82	12	0.13	-134.00	3449.00	5380	20230307	-47.40	2600	20231020	8.85	2915	-2.92	20240102	2775	1.98	20240102	5380	-47.40	20230307	2600	8.85	20231020	0.78	N	128540	100	26 억		150703	N	N	0	N	00	N
107	20240103	110755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2830	-20	5	-0.70	63257685	22410	52.92	2850	2850	2800	3705	1995	2850	2822.74	0.56	0	2278	2986	2917	2846	2777	2706	2952	2812	27	855	100	2050	5	1	26690460	755	-21.12	0.82	12	0.08	-134.00	3449.00	5380	20230307	-47.40	2600	20231020	8.85	2915	-2.92	20240102	2775	1.98	20240102	5380	-47.40	20230307	2600	8.85	20231020	0.78	N	128540	100	26 억		150703	N	N	0	N	00	N
108	20240103	100756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2820	-30	5	-1.05	45091200	15970	37.71	2850	2850	2800	3705	1995	2850	2823.49	0.56	0	1878	2986	2917	2846	2777	2706	2952	2812	27	855	100	2050	5	1	26690460	753	-21.04	0.82	12	0.06	-134.00	3449.00	5380	20230307	-47.58	2600	20231020	8.46	2915	-3.26	20240102	2775	1.62	20240102	5380	-47.58	20230307	2600	8.46	20231020	0.78	N	128540	100	26 억		150703	N	N	0	N	00	N
109	20240103	090755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2820	-30	5	-1.05	14636860	5198	12.28	2850	2850	2800	3705	1995	2850	2815.86	0.56	0	1310	2986	2917	2846	2777	2706	2952	2812	27	855	100	2050	5	1	26690460	753	-21.04	0.82	12	0.02	-134.00	3449.00	5380	20230307	-47.58	2600	20231020	8.46	2915	-3.26	20240102	2775	1.62	20240102	5380	-47.58	20230307	2600	8.46	20231020	0.78	N	128540	100	26 억		150703	N	N	0	N	00	N
110	20240102	160755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2850	50	2	1.79	115674275	41160	35.23	2775	2915	2775	3640	1960	2800	2810.34	0.55	0	4505	2866	2832	2786	2752	2706	2850	2770	27	840	100	2010	5	1	26690460	761	-21.27	0.83	12	0.15	-134.00	3449.00	5380	20230307	-47.03	2600	20231020	9.62	2915	-2.23	20240102	2775	2.70	20240102	5380	-47.03	20230307	2600	9.62	20231020	0.78	N	128540	100	26 억		146198	N	N	0	N	00	N
111	20240102	150755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2820	20	2	0.71	105293345	37503	32.10	2775	2915	2775	3640	1960	2800	2807.60	0.55	0	3566	2866	2832	2786	2752	2706	2850	2770	27	840	100	2010	5	1	26690460	753	-21.04	0.82	12	0.14	-134.00	3449.00	5380	20230307	-47.58	2600	20231020	8.46	2915	-3.26	20240102	2775	1.62	20240102	5380	-47.58	20230307	2600	8.46	20231020	0.78	N	128540	100	26 억		146198	N	N	0	N	00	N
112	20240102	140756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2820	20	2	0.71	86444275	30832	26.39	2775	2915	2775	3640	1960	2800	2803.72	0.55	0	2997	2866	2832	2786	2752	2706	2850	2770	27	840	100	2010	5	1	26690460	753	-21.04	0.82	12	0.12	-134.00	3449.00	5380	20230307	-47.58	2600	20231020	8.46	2915	-3.26	20240102	2775	1.62	20240102	5380	-47.58	20230307	2600	8.46	20231020	0.78	N	128540	100	26 억		146198	N	N	0	N	00	N
113	20240102	130751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2800	0	3	0.00	75614875	26983	23.10	2775	2915	2775	3640	1960	2800	2802.32	0.55	0	228	2866	2832	2786	2752	2706	2850	2770	27	840	100	2010	5	1	26690460	747	-20.90	0.81	12	0.10	-134.00	3449.00	5380	20230307	-47.96	2600	20231020	7.69	2915	-3.95	20240102	2775	0.90	20240102	5380	-47.96	20230307	2600	7.69	20231020	0.78	N	128540	100	26 억		146198	N	N	0	N	00	N
114	20240102	120750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2800	0	3	0.00	62651605	22357	19.14	2775	2915	2775	3640	1960	2800	2802.33	0.55	0	551	2866	2832	2786	2752	2706	2850	2770	27	840	100	2010	5	1	26690460	747	-20.90	0.81	12	0.08	-134.00	3449.00	5380	20230307	-47.96	2600	20231020	7.69	2915	-3.95	20240102	2775	0.90	20240102	5380	-47.96	20230307	2600	7.69	20231020	0.78	N	128540	100	26 억		146198	N	N	0	N	00	N
115	20240102	110751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2815	15	2	0.54	47105610	16809	14.39	2775	2915	2775	3640	1960	2800	2802.40	0.55	0	-1223	2866	2832	2786	2752	2706	2850	2770	27	840	100	2010	5	1	26690460	751	-21.01	0.82	12	0.06	-134.00	3449.00	5380	20230307	-47.68	2600	20231020	8.27	2915	-3.43	20240102	2775	1.44	20240102	5380	-47.68	20230307	2600	8.27	20231020	0.78	N	128540	100	26 억		146198	N	N	0	N	00	N
116	20240102	100742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2795	-5	5	-0.18	15215200	5471	4.68	2775	2805	2775	3640	1960	2800	2781.06	0.55	0	-1206	2866	2832	2786	2752	2706	2850	2770	27	840	100	2010	5	1	26690460	746	-20.86	0.81	12	0.02	-134.00	3449.00	5380	20230307	-48.05	2600	20231020	7.50	2805	-0.36	20240102	2775	0.72	20240102	5380	-48.05	20230307	2600	7.50	20231020	0.78	N	128540	100	26 억		146198	N	N	0	N	00	N
117	20240102	090733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2800	0	3	0.00	0	0	0.00	0	0	0	3640	1960	2800	0.00	0.55	0	0	2866	2832	2786	2752	2706	2850	2770	27	840	100	2010	5	1	26690460	747	-20.90	0.81	12	0.00	-134.00	3449.00	5380	20230307	-47.96	2600	20231020	7.69	0	0.00	0	0	0.00	0	5380	-47.96	20230307	2600	7.69	20231020	0.78	N	128540	100	26 억		146198	N	N	0	N	00	N