KissMeData/333430/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	121156	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3095	-15	5	-0.48	526145680	169747	23.06	3070	3145	3070	4040	2180	3110	3099.59	0.17	0	22266	3296	3202	3121	3027	2946	3197	3022	31	930	100	1920	5	1	30726747	951	39.18	2.84	12	0.55	79.00	1091.00	5540	20230713	-44.13	2625	20231227	17.90	3685	-16.01	20240117	2730	13.37	20240112	5540	-44.13	20230713	2625	17.90	20231227	3.00	N	333430	100	30 억		51841	N	N	0	N	00	N
3	20240123	111151	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3090	-20	5	-0.64	388945010	125436	17.04	3070	3145	3070	4040	2180	3110	3100.74	0.17	0	8563	3296	3202	3121	3027	2946	3197	3022	31	930	100	1920	5	1	30726747	949	39.11	2.83	12	0.41	79.00	1091.00	5540	20230713	-44.22	2625	20231227	17.71	3685	-16.15	20240117	2730	13.19	20240112	5540	-44.22	20230713	2625	17.71	20231227	3.00	N	333430	100	30 억		51841	N	N	0	N	00	N
4	20240123	101151	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3110	0	3	0.00	244213320	78537	10.67	3070	3145	3070	4040	2180	3110	3109.53	0.17	0	5110	3296	3202	3121	3027	2946	3197	3022	31	930	100	1920	5	1	30726747	956	39.37	2.85	12	0.26	79.00	1091.00	5540	20230713	-43.86	2625	20231227	18.48	3685	-15.60	20240117	2730	13.92	20240112	5540	-43.86	20230713	2625	18.48	20231227	3.00	N	333430	100	30 억		51841	N	N	0	N	00	N
5	20240123	091151	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3125	15	2	0.48	126691385	40735	5.53	3070	3145	3070	4040	2180	3110	3110.14	0.17	0	2236	3296	3202	3121	3027	2946	3197	3022	31	930	100	1920	5	1	30726747	960	39.56	2.86	12	0.13	79.00	1091.00	5540	20230713	-43.59	2625	20231227	19.05	3685	-15.20	20240117	2730	14.47	20240112	5540	-43.59	20230713	2625	19.05	20231227	3.00	N	333430	100	30 억		51841	N	N	0	N	00	N
6	20240119	161144	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3150	-140	5	-4.26	2496440505	777275	65.77	3230	3295	3150	4275	2305	3290	3212.32	0.31	0	-50173	3436	3362	3271	3197	3106	3400	3235	31	985	100	2030	5	1	30726747	968	39.87	2.89	12	2.53	79.00	1091.00	5540	20230713	-43.14	2625	20231227	20.00	3685	-14.52	20240117	2730	15.38	20240112	5540	-43.14	20230713	2625	20.00	20231227	3.04	N	333430	100	30 억		96732	N	N	0	N	00	N
7	20240119	151147	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3185	-105	5	-3.19	2260186255	702410	59.43	3230	3295	3150	4275	2305	3290	3217.74	0.31	0	-58631	3436	3362	3271	3197	3106	3400	3235	31	985	100	2030	5	1	30726747	979	40.32	2.92	12	2.29	79.00	1091.00	5540	20230713	-42.51	2625	20231227	21.33	3685	-13.57	20240117	2730	16.67	20240112	5540	-42.51	20230713	2625	21.33	20231227	3.04	N	333430	100	30 억		96732	N	N	0	N	00	N
8	20240119	141144	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3205	-85	5	-2.58	2043389350	634414	53.68	3230	3295	3150	4275	2305	3290	3220.89	0.31	0	-53268	3436	3362	3271	3197	3106	3400	3235	31	985	100	2030	5	1	30726747	985	40.57	2.94	12	2.06	79.00	1091.00	5540	20230713	-42.15	2625	20231227	22.10	3685	-13.03	20240117	2730	17.40	20240112	5540	-42.15	20230713	2625	22.10	20231227	3.04	N	333430	100	30 억		96732	N	N	0	N	00	N
9	20240119	131145	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3175	-115	5	-3.50	1873001740	580839	49.15	3230	3295	3150	4275	2305	3290	3224.63	0.31	0	-48026	3436	3362	3271	3197	3106	3400	3235	31	985	100	2030	5	1	30726747	976	40.19	2.91	12	1.89	79.00	1091.00	5540	20230713	-42.69	2625	20231227	20.95	3685	-13.84	20240117	2730	16.30	20240112	5540	-42.69	20230713	2625	20.95	20231227	3.04	N	333430	100	30 억		96732	N	N	0	N	00	N
10	20240119	121149	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3200	-90	5	-2.74	1631037010	504429	42.68	3230	3295	3175	4275	2305	3290	3233.42	0.31	0	-48414	3436	3362	3271	3197	3106	3400	3235	31	985	100	2030	5	1	30726747	983	40.51	2.93	12	1.64	79.00	1091.00	5540	20230713	-42.24	2625	20231227	21.90	3685	-13.16	20240117	2730	17.22	20240112	5540	-42.24	20230713	2625	21.90	20231227	3.04	N	333430	100	30 억		96732	N	N	0	N	00	N
11	20240119	111148	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3240	-50	5	-1.52	1127772775	347724	29.42	3230	3295	3205	4275	2305	3290	3243.28	0.31	0	6131	3436	3362	3271	3197	3106	3400	3235	31	985	100	2030	5	1	30726747	996	41.01	2.97	12	1.13	79.00	1091.00	5540	20230713	-41.52	2625	20231227	23.43	3685	-12.08	20240117	2730	18.68	20240112	5540	-41.52	20230713	2625	23.43	20231227	3.04	N	333430	100	30 억		96732	N	N	0	N	00	N
12	20240119	101152	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3275	-15	5	-0.46	878921280	271012	22.93	3230	3295	3205	4275	2305	3290	3243.08	0.31	0	1136	3436	3362	3271	3197	3106	3400	3235	31	985	100	2030	5	1	30726747	1006	41.46	3.00	12	0.88	79.00	1091.00	5540	20230713	-40.88	2625	20231227	24.76	3685	-11.13	20240117	2730	19.96	20240112	5540	-40.88	20230713	2625	24.76	20231227	3.04	N	333430	100	30 억		96732	N	N	0	N	00	N
13	20240119	091146	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3245	-45	5	-1.37	403736160	124995	10.58	3230	3255	3205	4275	2305	3290	3229.95	0.31	0	-19864	3436	3362	3271	3197	3106	3400	3235	31	985	100	2030	5	1	30726747	997	41.08	2.97	12	0.41	79.00	1091.00	5540	20230713	-41.43	2625	20231227	23.62	3685	-11.94	20240117	2730	18.86	20240112	5540	-41.43	20230713	2625	23.62	20231227	3.04	N	333430	100	30 억		96732	N	N	0	N	00	N
14	20240118	161143	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3290	-10	5	-0.30	3733009010	1148269	9.29	3225	3345	3180	4290	2310	3300	3250.70	0.25	0	10256	4000	3650	3335	2985	2670	3825	3160	31	990	100	2040	5	1	30726747	1011	41.65	3.02	12	3.74	79.00	1091.00	5540	20230713	-40.61	2625	20231227	25.33	3685	-10.72	20240117	2730	20.51	20240112	5540	-40.61	20230713	2625	25.33	20231227	2.78	N	333430	100	30 억		77432	N	N	0	N	00	N
15	20240118	151143	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3250	-50	5	-1.52	3503344875	1078233	8.73	3225	3345	3180	4290	2310	3300	3249.13	0.25	0	20207	4000	3650	3335	2985	2670	3825	3160	31	990	100	2040	5	1	30726747	999	41.14	2.98	12	3.51	79.00	1091.00	5540	20230713	-41.34	2625	20231227	23.81	3685	-11.80	20240117	2730	19.05	20240112	5540	-41.34	20230713	2625	23.81	20231227	2.78	N	333430	100	30 억		77432	N	N	0	N	00	N
16	20240118	141144	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3270	-30	5	-0.91	2659568750	820605	6.64	3225	3295	3180	4290	2310	3300	3240.95	0.25	0	30397	4000	3650	3335	2985	2670	3825	3160	31	990	100	2040	5	1	30726747	1005	41.39	3.00	12	2.67	79.00	1091.00	5540	20230713	-40.97	2625	20231227	24.57	3685	-11.26	20240117	2730	19.78	20240112	5540	-40.97	20230713	2625	24.57	20231227	2.78	N	333430	100	30 억		77432	N	N	0	N	00	N
17	20240118	131141	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3225	-75	5	-2.27	2381817805	735286	5.95	3225	3295	3180	4290	2310	3300	3239.27	0.25	0	31953	4000	3650	3335	2985	2670	3825	3160	31	990	100	2040	5	1	30726747	991	40.82	2.96	12	2.39	79.00	1091.00	5540	20230713	-41.79	2625	20231227	22.86	3685	-12.48	20240117	2730	18.13	20240112	5540	-41.79	20230713	2625	22.86	20231227	2.78	N	333430	100	30 억		77432	N	N	0	N	00	N
18	20240118	121145	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3245	-55	5	-1.67	2257223970	696728	5.64	3225	3295	3180	4290	2310	3300	3239.71	0.25	0	26690	4000	3650	3335	2985	2670	3825	3160	31	990	100	2040	5	1	30726747	997	41.08	2.97	12	2.27	79.00	1091.00	5540	20230713	-41.43	2625	20231227	23.62	3685	-11.94	20240117	2730	18.86	20240112	5540	-41.43	20230713	2625	23.62	20231227	2.78	N	333430	100	30 억		77432	N	N	0	N	00	N
19	20240118	111144	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3265	-35	5	-1.06	2073331340	640031	5.18	3225	3295	3180	4290	2310	3300	3239.38	0.25	0	36899	4000	3650	3335	2985	2670	3825	3160	31	990	100	2040	5	1	30726747	1003	41.33	2.99	12	2.08	79.00	1091.00	5540	20230713	-41.06	2625	20231227	24.38	3685	-11.40	20240117	2730	19.60	20240112	5540	-41.06	20230713	2625	24.38	20231227	2.78	N	333430	100	30 억		77432	N	N	0	N	00	N
20	20240118	101141	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3255	-45	5	-1.36	1802065975	556901	4.51	3225	3295	3180	4290	2310	3300	3235.83	0.25	0	31751	4000	3650	3335	2985	2670	3825	3160	31	990	100	2040	5	1	30726747	1000	41.20	2.98	12	1.81	79.00	1091.00	5540	20230713	-41.25	2625	20231227	24.00	3685	-11.67	20240117	2730	19.23	20240112	5540	-41.25	20230713	2625	24.00	20231227	2.78	N	333430	100	30 억		77432	N	N	0	N	00	N
21	20240118	091141	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3255	-45	5	-1.36	627247000	194954	1.58	3225	3270	3180	4290	2310	3300	3217.22	0.25	0	-6894	4000	3650	3335	2985	2670	3825	3160	31	990	100	2040	5	1	30726747	1000	41.20	2.98	12	0.63	79.00	1091.00	5540	20230713	-41.25	2625	20231227	24.00	3685	-11.67	20240117	2730	19.23	20240112	5540	-41.25	20230713	2625	24.00	20231227	2.78	N	333430	100	30 억		77432	N	N	0	N	00	N
22	20240117	161139	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3300	275	2	9.09	42043806170	12248930	369.10	3025	3685	3020	3930	2120	3025	3432.57	0.10	0	56321	3478	3251	3138	2911	2798	3195	2855	31	905	100	1870	5	1	30726747	1014	41.77	3.02	12	39.86	79.00	1091.00	5540	20230713	-40.43	2625	20231227	25.71	3685	-10.45	20240117	2730	20.88	20240112	5540	-40.43	20230713	2625	25.71	20231227	2.90	N	333430	100	30 억		31099	N	N	0	N	00	N
23	20240117	151142	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3310	285	2	9.42	41452813655	12070331	363.72	3025	3685	3020	3930	2120	3025	3434.28	0.10	0	74542	3478	3251	3138	2911	2798	3195	2855	31	905	100	1870	5	1	30726747	1017	41.90	3.03	12	39.28	79.00	1091.00	5540	20230713	-40.25	2625	20231227	26.10	3685	-10.18	20240117	2730	21.25	20240112	5540	-40.25	20230713	2625	26.10	20231227	2.90	N	333430	100	30 억		31099	N	N	0	N	00	N
24	20240117	141139	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3290	265	2	8.76	40048381975	11645502	350.92	3025	3685	3020	3930	2120	3025	3438.96	0.10	0	82787	3478	3251	3138	2911	2798	3195	2855	31	905	100	1870	5	1	30726747	1011	41.65	3.02	12	37.90	79.00	1091.00	5540	20230713	-40.61	2625	20231227	25.33	3685	-10.72	20240117	2730	20.51	20240112	5540	-40.61	20230713	2625	25.33	20231227	2.90	N	333430	100	30 억		31099	N	N	0	N	00	N
25	20240117	131139	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3255	230	2	7.60	39072133035	11345639	341.88	3025	3685	3020	3930	2120	3025	3443.81	0.10	0	52676	3478	3251	3138	2911	2798	3195	2855	31	905	100	1870	5	1	30726747	1000	41.20	2.98	12	36.92	79.00	1091.00	5540	20230713	-41.25	2625	20231227	24.00	3685	-11.67	20240117	2730	19.23	20240112	5540	-41.25	20230713	2625	24.00	20231227	2.90	N	333430	100	30 억		31099	N	N	0	N	00	N
26	20240117	121142	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3310	285	2	9.42	37299804265	10804076	325.56	3025	3685	3020	3930	2120	3025	3452.39	0.10	0	98486	3478	3251	3138	2911	2798	3195	2855	31	905	100	1870	5	1	30726747	1017	41.90	3.03	12	35.16	79.00	1091.00	5540	20230713	-40.25	2625	20231227	26.10	3685	-10.18	20240117	2730	21.25	20240112	5540	-40.25	20230713	2625	26.10	20231227	2.90	N	333430	100	30 억		31099	N	N	0	N	00	N
27	20240117	111143	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3340	315	2	10.41	35650800770	10312397	310.74	3025	3685	3020	3930	2120	3025	3457.09	0.10	0	24383	3478	3251	3138	2911	2798	3195	2855	31	905	100	1870	5	1	30726747	1026	42.28	3.06	12	33.56	79.00	1091.00	5540	20230713	-39.71	2625	20231227	27.24	3685	-9.36	20240117	2730	22.34	20240112	5540	-39.71	20230713	2625	27.24	20231227	2.90	N	333430	100	30 억		31099	N	N	0	N	00	N
28	20240117	101139	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3490	465	2	15.37	31587774700	9128610	275.07	3025	3685	3020	3930	2120	3025	3460.31	0.10	0	12286	3478	3251	3138	2911	2798	3195	2855	31	905	100	1870	5	1	30726747	1072	44.18	3.20	12	29.71	79.00	1091.00	5540	20230713	-37.00	2625	20231227	32.95	3685	-5.29	20240117	2730	27.84	20240112	5540	-37.00	20230713	2625	32.95	20231227	2.90	N	333430	100	30 억		31099	N	N	0	N	00	N
29	20240117	091142	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3250	225	2	7.44	2437508315	762423	22.97	3025	3275	3020	3930	2120	3025	3197.10	0.10	0	69265	3478	3251	3138	2911	2798	3195	2855	31	905	100	1870	5	1	30726747	999	41.14	2.98	12	2.48	79.00	1091.00	5540	20230713	-41.34	2625	20231227	23.81	3385	-3.99	20240115	2730	19.05	20240112	5540	-41.34	20230713	2625	23.81	20231227	2.90	N	333430	100	30 억		31099	N	N	0	N	00	N
30	20240116	161137	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3025	-75	5	-2.42	10605151565	3300268	35.00	3295	3365	3025	4030	2170	3100	3213.47	0.14	0	-13007	3696	3397	3086	2787	2476	3547	2937	31	930	100	1920	5	1	30726747	929	38.29	2.77	12	10.74	79.00	1091.00	5540	20230713	-45.40	2625	20231227	15.24	3385	-10.64	20240115	2730	10.81	20240112	5540	-45.40	20230713	2625	15.24	20231227	2.87	N	333430	100	30 억		43816	N	N	0	N	00	N
31	20240116	151134	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3050	-50	5	-1.61	10431217700	3243010	34.39	3295	3365	3040	4030	2170	3100	3216.52	0.14	0	-24817	3696	3397	3086	2787	2476	3547	2937	31	930	100	1920	5	1	30726747	937	38.61	2.80	12	10.55	79.00	1091.00	5540	20230713	-44.95	2625	20231227	16.19	3385	-9.90	20240115	2730	11.72	20240112	5540	-44.95	20230713	2625	16.19	20231227	2.87	N	333430	100	30 억		43816	N	N	0	N	00	N
32	20240116	141138	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3075	-25	5	-0.81	10214513260	3172135	33.64	3295	3365	3055	4030	2170	3100	3220.08	0.14	0	-37165	3696	3397	3086	2787	2476	3547	2937	31	930	100	1920	5	1	30726747	945	38.92	2.82	12	10.32	79.00	1091.00	5540	20230713	-44.49	2625	20231227	17.14	3385	-9.16	20240115	2730	12.64	20240112	5540	-44.49	20230713	2625	17.14	20231227	2.87	N	333430	100	30 억		43816	N	N	0	N	00	N
33	20240116	131139	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3100	0	3	0.00	9966500420	3091491	32.79	3295	3365	3065	4030	2170	3100	3223.85	0.14	0	-37231	3696	3397	3086	2787	2476	3547	2937	31	930	100	1920	5	1	30726747	953	39.24	2.84	12	10.06	79.00	1091.00	5540	20230713	-44.04	2625	20231227	18.10	3385	-8.42	20240115	2730	13.55	20240112	5540	-44.04	20230713	2625	18.10	20231227	2.87	N	333430	100	30 억		43816	N	N	0	N	00	N
34	20240116	121136	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3130	30	2	0.97	9781143175	3031762	32.15	3295	3365	3065	4030	2170	3100	3226.22	0.14	0	-32334	3696	3397	3086	2787	2476	3547	2937	31	930	100	1920	5	1	30726747	962	39.62	2.87	12	9.87	79.00	1091.00	5540	20230713	-43.50	2625	20231227	19.24	3385	-7.53	20240115	2730	14.65	20240112	5540	-43.50	20230713	2625	19.24	20231227	2.87	N	333430	100	30 억		43816	N	N	0	N	00	N
35	20240116	111136	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3120	20	2	0.65	9143586115	2826368	29.97	3295	3365	3100	4030	2170	3100	3235.10	0.14	0	-15161	3696	3397	3086	2787	2476	3547	2937	31	930	100	1920	5	1	30726747	959	39.49	2.86	12	9.20	79.00	1091.00	5540	20230713	-43.68	2625	20231227	18.86	3385	-7.83	20240115	2730	14.29	20240112	5540	-43.68	20230713	2625	18.86	20231227	2.87	N	333430	100	30 억		43816	N	N	0	N	00	N
36	20240116	101135	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3205	105	2	3.39	7654667255	2356183	24.99	3295	3365	3155	4030	2170	3100	3248.76	0.14	0	-23328	3696	3397	3086	2787	2476	3547	2937	31	930	100	1920	5	1	30726747	985	40.57	2.94	12	7.67	79.00	1091.00	5540	20230713	-42.15	2625	20231227	22.10	3385	-5.32	20240115	2730	17.40	20240112	5540	-42.15	20230713	2625	22.10	20231227	2.87	N	333430	100	30 억		43816	N	N	0	N	00	N
37	20240116	091133	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3215	115	2	3.71	3178518690	976324	10.35	3295	3350	3175	4030	2170	3100	3255.60	0.14	0	-5268	3696	3397	3086	2787	2476	3547	2937	31	930	100	1920	5	1	30726747	988	40.70	2.95	12	3.18	79.00	1091.00	5540	20230713	-41.97	2625	20231227	22.48	3385	-5.02	20240115	2730	17.77	20240112	5540	-41.97	20230713	2625	22.48	20231227	2.87	N	333430	100	30 억		43816	N	N	0	N	00	N
38	20240115	161133	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3100	275	2	9.73	29460450675	9229428	14878.25	2840	3385	2775	3670	1980	2825	3192.10	0.28	0	-37803	2908	2866	2798	2756	2688	2887	2777	31	845	100	1750	5	1	30726747	953	39.24	2.84	12	30.04	79.00	1091.00	5540	20230713	-44.04	2625	20231227	18.10	3385	-8.42	20240115	2730	13.55	20240112	5540	-44.04	20230713	2625	18.10	20231227	2.88	N	333430	100	30 억		85897	N	N	0	N	00	N
39	20240115	151133	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3200	375	2	13.27	28090000400	8793622	14175.72	2840	3385	2775	3670	1980	2825	3194.36	0.28	0	-57244	2908	2866	2798	2756	2688	2887	2777	31	845	100	1750	5	1	30726747	983	40.51	2.93	12	28.62	79.00	1091.00	5540	20230713	-42.24	2625	20231227	21.90	3385	-5.47	20240115	2730	17.22	20240112	5540	-42.24	20230713	2625	21.90	20231227	2.88	N	333430	100	30 억		85897	N	N	0	N	00	N
40	20240115	141133	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3000	175	2	6.19	22893692465	7145479	11518.84	2840	3385	2775	3670	1980	2825	3203.94	0.28	0	-13502	2908	2866	2798	2756	2688	2887	2777	31	845	100	1750	5	1	30726747	922	37.97	2.75	12	23.25	79.00	1091.00	5540	20230713	-45.85	2625	20231227	14.29	3385	-11.37	20240115	2730	9.89	20240112	5540	-45.85	20230713	2625	14.29	20231227	2.88	N	333430	100	30 억		85897	N	N	0	N	00	N
41	20240115	131132	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3200	375	2	13.27	19508969370	6048148	9749.89	2840	3385	2775	3670	1980	2825	3225.61	0.28	0	-78296	2908	2866	2798	2756	2688	2887	2777	31	845	100	1750	5	1	30726747	983	40.51	2.93	12	19.68	79.00	1091.00	5540	20230713	-42.24	2625	20231227	21.90	3385	-5.47	20240115	2730	17.22	20240112	5540	-42.24	20230713	2625	21.90	20231227	2.88	N	333430	100	30 억		85897	N	N	0	N	00	N
42	20240115	121132	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2910	85	2	3.01	1458058720	500913	807.49	2840	2995	2775	3670	1980	2825	2910.81	0.28	0	-10418	2908	2866	2798	2756	2688	2887	2777	31	845	100	1750	5	1	30726747	894	36.84	2.67	12	1.63	79.00	1091.00	5540	20230713	-47.47	2625	20231227	10.86	2995	-2.84	20240115	2730	6.59	20240112	5540	-47.47	20230713	2625	10.86	20231227	2.88	N	333430	100	30 억		85897	N	N	0	N	00	N
43	20240115	111133	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2935	110	2	3.89	1124763595	385764	621.87	2840	2995	2775	3670	1980	2825	2915.69	0.28	0	-22310	2908	2866	2798	2756	2688	2887	2777	31	845	100	1750	5	1	30726747	902	37.15	2.69	12	1.26	79.00	1091.00	5540	20230713	-47.02	2625	20231227	11.81	2995	-2.00	20240115	2730	7.51	20240112	5540	-47.02	20230713	2625	11.81	20231227	2.88	N	333430	100	30 억		85897	N	N	0	N	00	N
44	20240115	101127	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2810	-15	5	-0.53	30585935	10875	17.53	2840	2840	2775	3670	1980	2825	2812.44	0.28	0	-2310	2908	2866	2798	2756	2688	2887	2777	31	845	100	1750	5	1	30726747	863	35.57	2.58	12	0.04	79.00	1091.00	5540	20230713	-49.28	2625	20231227	7.05	2980	-5.70	20240105	2730	2.93	20240112	5540	-49.28	20230713	2625	7.05	20231227	2.88	N	333430	100	30 억		85897	N	N	0	N	00	N
45	20240115	091131	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2780	-45	5	-1.59	17382235	6163	9.94	2840	2840	2775	3670	1980	2825	2820.38	0.28	0	-1961	2908	2866	2798	2756	2688	2887	2777	31	845	100	1750	5	1	30726747	854	35.19	2.55	12	0.02	79.00	1091.00	5540	20230713	-49.82	2625	20231227	5.90	2980	-6.71	20240105	2730	1.83	20240112	5540	-49.82	20230713	2625	5.90	20231227	2.88	N	333430	100	30 억		85897	N	N	0	N	00	N
46	20240112	161142	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2825	25	2	0.89	165100960	59720	192.68	2800	2840	2730	3640	1960	2800	2764.35	0.34	0	-17618	2880	2840	2795	2755	2710	2817	2732	31	840	100	1730	5	1	30726747	868	35.76	2.59	12	0.19	79.00	1091.00	5540	20230713	-49.01	2625	20231227	7.62	2980	-5.20	20240105	2730	3.48	20240112	5540	-49.01	20230713	2625	7.62	20231227	2.84	N	333430	100	30 억		103514	N	N	0	N	00	N
47	20240112	151129	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2755	-45	5	-1.61	140035350	50756	163.76	2800	2830	2730	3640	1960	2800	2758.99	0.34	0	-19054	2880	2840	2795	2755	2710	2817	2732	31	840	100	1730	5	1	30726747	847	34.87	2.53	12	0.17	79.00	1091.00	5540	20230713	-50.27	2625	20231227	4.95	2980	-7.55	20240105	2730	0.92	20240112	5540	-50.27	20230713	2625	4.95	20231227	2.84	N	333430	100	30 억		103514	N	N	0	N	00	N
48	20240112	141128	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2770	-30	5	-1.07	122096490	44247	142.76	2800	2830	2730	3640	1960	2800	2759.43	0.34	0	-20327	2880	2840	2795	2755	2710	2817	2732	31	840	100	1730	5	1	30726747	851	35.06	2.54	12	0.14	79.00	1091.00	5540	20230713	-50.00	2625	20231227	5.52	2980	-7.05	20240105	2730	1.47	20240112	5540	-50.00	20230713	2625	5.52	20231227	2.84	N	333430	100	30 억		103514	N	N	0	N	00	N
49	20240112	131124	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2755	-45	5	-1.61	78001475	28242	91.12	2800	2830	2730	3640	1960	2800	2761.90	0.34	0	-11729	2880	2840	2795	2755	2710	2817	2732	31	840	100	1730	5	1	30726747	847	34.87	2.53	12	0.09	79.00	1091.00	5540	20230713	-50.27	2625	20231227	4.95	2980	-7.55	20240105	2730	0.92	20240112	5540	-50.27	20230713	2625	4.95	20231227	2.84	N	333430	100	30 억		103514	N	N	0	N	00	N
50	20240112	121128	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2765	-35	5	-1.25	73402955	26574	85.74	2800	2830	2730	3640	1960	2800	2762.21	0.34	0	-11710	2880	2840	2795	2755	2710	2817	2732	31	840	100	1730	5	1	30726747	850	35.00	2.53	12	0.09	79.00	1091.00	5540	20230713	-50.09	2625	20231227	5.33	2980	-7.21	20240105	2730	1.28	20240112	5540	-50.09	20230713	2625	5.33	20231227	2.84	N	333430	100	30 억		103514	N	N	0	N	00	N
51	20240112	111123	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2770	-30	5	-1.07	71022155	25710	82.95	2800	2830	2730	3640	1960	2800	2762.43	0.34	0	-11869	2880	2840	2795	2755	2710	2817	2732	31	840	100	1730	5	1	30726747	851	35.06	2.54	12	0.08	79.00	1091.00	5540	20230713	-50.00	2625	20231227	5.52	2980	-7.05	20240105	2730	1.47	20240112	5540	-50.00	20230713	2625	5.52	20231227	2.84	N	333430	100	30 억		103514	N	N	0	N	00	N
52	20240112	101123	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2745	-55	5	-1.96	63767225	23078	74.46	2800	2830	2730	3640	1960	2800	2763.12	0.34	0	-10909	2880	2840	2795	2755	2710	2817	2732	31	840	100	1730	5	1	30726747	843	34.75	2.52	12	0.08	79.00	1091.00	5540	20230713	-50.45	2625	20231227	4.57	2980	-7.89	20240105	2730	0.55	20240112	5540	-50.45	20230713	2625	4.57	20231227	2.84	N	333430	100	30 억		103514	N	N	0	N	00	N
53	20240112	091126	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2795	-5	5	-0.18	4581615	1636	5.28	2800	2830	2795	3640	1960	2800	2800.50	0.34	0	-1012	2880	2840	2795	2755	2710	2817	2732	31	840	100	1730	5	1	30726747	859	35.38	2.56	12	0.01	79.00	1091.00	5540	20230713	-49.55	2625	20231227	6.48	2980	-6.21	20240105	2750	1.64	20240111	5540	-49.55	20230713	2625	6.48	20231227	2.84	N	333430	100	30 억		103514	N	N	0	N	00	N
54	20240111	161117	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2800	0	3	0.00	84688590	30288	58.95	2815	2835	2750	3640	1960	2800	2796.11	0.31	0	9004	2883	2841	2818	2776	2753	2830	2765	31	840	100	1730	5	1	30726747	860	35.44	2.57	12	0.10	79.00	1091.00	5540	20230713	-49.46	2625	20231227	6.67	2980	-6.04	20240105	2750	1.82	20240111	5540	-49.46	20230713	2625	6.67	20231227	2.88	N	333430	100	30 억		94510	N	N	0	N	00	N
55	20240111	151126	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2790	-10	5	-0.36	74642730	26694	51.96	2815	2835	2750	3640	1960	2800	2796.24	0.31	0	8732	2883	2841	2818	2776	2753	2830	2765	31	840	100	1730	5	1	30726747	857	35.32	2.56	12	0.09	79.00	1091.00	5540	20230713	-49.64	2625	20231227	6.29	2980	-6.38	20240105	2750	1.45	20240111	5540	-49.64	20230713	2625	6.29	20231227	2.88	N	333430	100	30 억		94510	N	N	0	N	00	N
56	20240111	141121	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2815	15	2	0.54	64246750	22968	44.70	2815	2835	2750	3640	1960	2800	2797.23	0.31	0	8935	2883	2841	2818	2776	2753	2830	2765	31	840	100	1730	5	1	30726747	865	35.63	2.58	12	0.07	79.00	1091.00	5540	20230713	-49.19	2625	20231227	7.24	2980	-5.54	20240105	2750	2.36	20240111	5540	-49.19	20230713	2625	7.24	20231227	2.88	N	333430	100	30 억		94510	N	N	0	N	00	N
57	20240111	131119	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2820	20	2	0.71	62184700	22234	43.28	2815	2835	2750	3640	1960	2800	2796.83	0.31	0	9298	2883	2841	2818	2776	2753	2830	2765	31	840	100	1730	5	1	30726747	866	35.70	2.58	12	0.07	79.00	1091.00	5540	20230713	-49.10	2625	20231227	7.43	2980	-5.37	20240105	2750	2.55	20240111	5540	-49.10	20230713	2625	7.43	20231227	2.88	N	333430	100	30 억		94510	N	N	0	N	00	N
58	20240111	121120	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2830	30	2	1.07	57673055	20628	40.15	2815	2835	2750	3640	1960	2800	2795.86	0.31	0	9784	2883	2841	2818	2776	2753	2830	2765	31	840	100	1730	5	1	30726747	870	35.82	2.59	12	0.07	79.00	1091.00	5540	20230713	-48.92	2625	20231227	7.81	2980	-5.03	20240105	2750	2.91	20240111	5540	-48.92	20230713	2625	7.81	20231227	2.88	N	333430	100	30 억		94510	N	N	0	N	00	N
59	20240111	111122	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2810	10	2	0.36	50311475	18013	35.06	2815	2825	2750	3640	1960	2800	2793.06	0.31	0	9097	2883	2841	2818	2776	2753	2830	2765	31	840	100	1730	5	1	30726747	863	35.57	2.58	12	0.06	79.00	1091.00	5540	20230713	-49.28	2625	20231227	7.05	2980	-5.70	20240105	2750	2.18	20240111	5540	-49.28	20230713	2625	7.05	20231227	2.88	N	333430	100	30 억		94510	N	N	0	N	00	N
60	20240111	101120	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2790	-10	5	-0.36	25908870	9286	18.07	2815	2825	2750	3640	1960	2800	2790.10	0.31	0	4557	2883	2841	2818	2776	2753	2830	2765	31	840	100	1730	5	1	30726747	857	35.32	2.56	12	0.03	79.00	1091.00	5540	20230713	-49.64	2625	20231227	6.29	2980	-6.38	20240105	2750	1.45	20240111	5540	-49.64	20230713	2625	6.29	20231227	2.88	N	333430	100	30 억		94510	N	N	0	N	00	N
61	20240111	091121	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2810	10	2	0.36	2351000	836	1.63	2815	2825	2805	3640	1960	2800	2812.20	0.31	0	248	2883	2841	2818	2776	2753	2830	2765	31	840	100	1730	5	1	30726747	863	35.57	2.58	12	0.00	79.00	1091.00	5540	20230713	-49.28	2625	20231227	7.05	2980	-5.70	20240105	2760	1.81	20240102	5540	-49.28	20230713	2625	7.05	20231227	2.88	N	333430	100	30 억		94510	N	N	0	N	00	N
62	20240110	161116	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2800	-45	5	-1.58	144825760	51334	55.92	2860	2860	2795	3695	1995	2845	2821.25	0.34	0	-9271	2931	2887	2841	2797	2751	2910	2820	31	850	100	1760	5	1	30726747	860	35.44	2.57	12	0.17	79.00	1091.00	5540	20230713	-49.46	2625	20231227	6.67	2980	-6.04	20240105	2760	1.45	20240102	5540	-49.46	20230713	2625	6.67	20231227	2.85	N	333430	100	30 억		103781	N	N	0	N	00	N
63	20240110	151119	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2795	-50	5	-1.76	138623795	49119	53.50	2860	2860	2795	3695	1995	2845	2822.20	0.34	0	-8878	2931	2887	2841	2797	2751	2910	2820	31	850	100	1760	5	1	30726747	859	35.38	2.56	12	0.16	79.00	1091.00	5540	20230713	-49.55	2625	20231227	6.48	2980	-6.21	20240105	2760	1.27	20240102	5540	-49.55	20230713	2625	6.48	20231227	2.85	N	333430	100	30 억		103781	N	N	0	N	00	N
64	20240110	141120	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2815	-30	5	-1.05	99474705	35161	38.30	2860	2860	2810	3695	1995	2845	2829.12	0.34	0	-8469	2931	2887	2841	2797	2751	2910	2820	31	850	100	1760	5	1	30726747	865	35.63	2.58	12	0.11	79.00	1091.00	5540	20230713	-49.19	2625	20231227	7.24	2980	-5.54	20240105	2760	1.99	20240102	5540	-49.19	20230713	2625	7.24	20231227	2.85	N	333430	100	30 억		103781	N	N	0	N	00	N
65	20240110	131117	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2815	-30	5	-1.05	91335125	32269	35.15	2860	2860	2810	3695	1995	2845	2830.43	0.34	0	-8199	2931	2887	2841	2797	2751	2910	2820	31	850	100	1760	5	1	30726747	865	35.63	2.58	12	0.11	79.00	1091.00	5540	20230713	-49.19	2625	20231227	7.24	2980	-5.54	20240105	2760	1.99	20240102	5540	-49.19	20230713	2625	7.24	20231227	2.85	N	333430	100	30 억		103781	N	N	0	N	00	N
66	20240110	121120	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2825	-20	5	-0.70	84523880	29851	32.51	2860	2860	2810	3695	1995	2845	2831.53	0.34	0	-8208	2931	2887	2841	2797	2751	2910	2820	31	850	100	1760	5	1	30726747	868	35.76	2.59	12	0.10	79.00	1091.00	5540	20230713	-49.01	2625	20231227	7.62	2980	-5.20	20240105	2760	2.36	20240102	5540	-49.01	20230713	2625	7.62	20231227	2.85	N	333430	100	30 억		103781	N	N	0	N	00	N
67	20240110	111118	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2825	-20	5	-0.70	70248970	24786	27.00	2860	2860	2810	3695	1995	2845	2834.22	0.34	0	-7728	2931	2887	2841	2797	2751	2910	2820	31	850	100	1760	5	1	30726747	868	35.76	2.59	12	0.08	79.00	1091.00	5540	20230713	-49.01	2625	20231227	7.62	2980	-5.20	20240105	2760	2.36	20240102	5540	-49.01	20230713	2625	7.62	20231227	2.85	N	333430	100	30 억		103781	N	N	0	N	00	N
68	20240110	101116	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2820	-25	5	-0.88	51018810	17954	19.56	2860	2860	2815	3695	1995	2845	2841.64	0.34	0	-6739	2931	2887	2841	2797	2751	2910	2820	31	850	100	1760	5	1	30726747	866	35.70	2.58	12	0.06	79.00	1091.00	5540	20230713	-49.10	2625	20231227	7.43	2980	-5.37	20240105	2760	2.17	20240102	5540	-49.10	20230713	2625	7.43	20231227	2.85	N	333430	100	30 억		103781	N	N	0	N	00	N
69	20240110	091117	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2850	5	2	0.18	9318325	3279	3.57	2860	2860	2840	3695	1995	2845	2841.82	0.34	0	-2450	2931	2887	2841	2797	2751	2910	2820	31	850	100	1760	5	1	30726747	876	36.08	2.61	12	0.01	79.00	1091.00	5540	20230713	-48.56	2625	20231227	8.57	2980	-4.36	20240105	2760	3.26	20240102	5540	-48.56	20230713	2625	8.57	20231227	2.85	N	333430	100	30 억		103781	N	N	0	N	00	N
70	20240109	161114	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2845	25	2	0.89	260758505	91738	173.66	2820	2885	2795	3665	1975	2820	2842.43	0.26	0	20757	2870	2845	2805	2780	2740	2857	2792	31	845	100	1740	5	1	30726747	874	36.01	2.61	12	0.30	79.00	1091.00	5540	20230713	-48.65	2625	20231227	8.38	2980	-4.53	20240105	2760	3.08	20240102	5540	-48.65	20230713	2625	8.38	20231227	2.85	N	333430	100	30 억		80097	N	N	0	N	00	N
71	20240109	151116	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2830	10	2	0.35	256333680	90182	170.72	2820	2885	2795	3665	1975	2820	2842.40	0.26	0	20832	2870	2845	2805	2780	2740	2857	2792	31	845	100	1740	5	1	30726747	870	35.82	2.59	12	0.29	79.00	1091.00	5540	20230713	-48.92	2625	20231227	7.81	2980	-5.03	20240105	2760	2.54	20240102	5540	-48.92	20230713	2625	7.81	20231227	2.85	N	333430	100	30 억		80097	N	N	0	N	00	N
72	20240109	141115	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2840	20	2	0.71	232555905	81789	154.83	2820	2885	2795	3665	1975	2820	2843.36	0.26	0	17065	2870	2845	2805	2780	2740	2857	2792	31	845	100	1740	5	1	30726747	873	35.95	2.60	12	0.27	79.00	1091.00	5540	20230713	-48.74	2625	20231227	8.19	2980	-4.70	20240105	2760	2.90	20240102	5540	-48.74	20230713	2625	8.19	20231227	2.85	N	333430	100	30 억		80097	N	N	0	N	00	N
73	20240109	131115	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2880	60	2	2.13	168942710	59508	112.65	2820	2885	2795	3665	1975	2820	2838.99	0.26	0	17158	2870	2845	2805	2780	2740	2857	2792	31	845	100	1740	5	1	30726747	885	36.46	2.64	12	0.19	79.00	1091.00	5540	20230713	-48.01	2625	20231227	9.71	2980	-3.36	20240105	2760	4.35	20240102	5540	-48.01	20230713	2625	9.71	20231227	2.85	N	333430	100	30 억		80097	N	N	0	N	00	N
74	20240109	121124	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2835	15	2	0.53	69323695	24652	46.67	2820	2835	2795	3665	1975	2820	2812.09	0.26	0	-1855	2870	2845	2805	2780	2740	2857	2792	31	845	100	1740	5	1	30726747	871	35.89	2.60	12	0.08	79.00	1091.00	5540	20230713	-48.83	2625	20231227	8.00	2980	-4.87	20240105	2760	2.72	20240102	5540	-48.83	20230713	2625	8.00	20231227	2.85	N	333430	100	30 억		80097	N	N	0	N	00	N
75	20240109	111119	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2810	-10	5	-0.35	41851175	14904	28.21	2820	2835	2795	3665	1975	2820	2808.05	0.26	0	-4683	2870	2845	2805	2780	2740	2857	2792	31	845	100	1740	5	1	30726747	863	35.57	2.58	12	0.05	79.00	1091.00	5540	20230713	-49.28	2625	20231227	7.05	2980	-5.70	20240105	2760	1.81	20240102	5540	-49.28	20230713	2625	7.05	20231227	2.85	N	333430	100	30 억		80097	N	N	0	N	00	N
76	20240109	101116	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2795	-25	5	-0.89	33715850	12002	22.72	2820	2835	2795	3665	1975	2820	2809.19	0.26	0	-4543	2870	2845	2805	2780	2740	2857	2792	31	845	100	1740	5	1	30726747	859	35.38	2.56	12	0.04	79.00	1091.00	5540	20230713	-49.55	2625	20231227	6.48	2980	-6.21	20240105	2760	1.27	20240102	5540	-49.55	20230713	2625	6.48	20231227	2.85	N	333430	100	30 억		80097	N	N	0	N	00	N
77	20240109	091116	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2825	5	2	0.18	8191015	2906	5.50	2820	2835	2815	3665	1975	2820	2818.66	0.26	0	-2081	2870	2845	2805	2780	2740	2857	2792	31	845	100	1740	5	1	30726747	868	35.76	2.59	12	0.01	79.00	1091.00	5540	20230713	-49.01	2625	20231227	7.62	2980	-5.20	20240105	2760	2.36	20240102	5540	-49.01	20230713	2625	7.62	20231227	2.85	N	333430	100	30 억		80097	N	N	0	N	00	N
78	20240108	161113	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2820	-5	5	-0.18	147764105	52765	32.07	2815	2830	2765	3670	1980	2825	2800.42	0.23	0	9764	3065	2945	2860	2740	2655	3005	2800	31	845	100	1750	5	1	30726747	866	35.70	2.58	12	0.17	79.00	1091.00	5540	20230713	-49.10	2625	20231227	7.43	2980	-5.37	20240105	2760	2.17	20240102	5540	-49.10	20230713	2625	7.43	20231227	2.85	N	333430	100	30 억		70333	N	N	0	N	00	N
79	20240108	151114	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2820	-5	5	-0.18	145087945	51816	31.49	2815	2830	2765	3670	1980	2825	2800.06	0.23	0	9899	3065	2945	2860	2740	2655	3005	2800	31	845	100	1750	5	1	30726747	866	35.70	2.58	12	0.17	79.00	1091.00	5540	20230713	-49.10	2625	20231227	7.43	2980	-5.37	20240105	2760	2.17	20240102	5540	-49.10	20230713	2625	7.43	20231227	2.85	N	333430	100	30 억		70333	N	N	0	N	00	N
80	20240108	141114	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2800	-25	5	-0.88	120008590	42846	26.04	2815	2830	2765	3670	1980	2825	2800.93	0.23	0	8793	3065	2945	2860	2740	2655	3005	2800	31	845	100	1750	5	1	30726747	860	35.44	2.57	12	0.14	79.00	1091.00	5540	20230713	-49.46	2625	20231227	6.67	2980	-6.04	20240105	2760	1.45	20240102	5540	-49.46	20230713	2625	6.67	20231227	2.85	N	333430	100	30 억		70333	N	N	0	N	00	N
81	20240108	131114	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2800	-25	5	-0.88	111055630	39643	24.09	2815	2830	2765	3670	1980	2825	2801.39	0.23	0	8736	3065	2945	2860	2740	2655	3005	2800	31	845	100	1750	5	1	30726747	860	35.44	2.57	12	0.13	79.00	1091.00	5540	20230713	-49.46	2625	20231227	6.67	2980	-6.04	20240105	2760	1.45	20240102	5540	-49.46	20230713	2625	6.67	20231227	2.85	N	333430	100	30 억		70333	N	N	0	N	00	N
82	20240108	121114	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2815	-10	5	-0.35	99765985	35611	21.64	2815	2830	2765	3670	1980	2825	2801.55	0.23	0	5803	3065	2945	2860	2740	2655	3005	2800	31	845	100	1750	5	1	30726747	865	35.63	2.58	12	0.12	79.00	1091.00	5540	20230713	-49.19	2625	20231227	7.24	2980	-5.54	20240105	2760	1.99	20240102	5540	-49.19	20230713	2625	7.24	20231227	2.85	N	333430	100	30 억		70333	N	N	0	N	00	N
83	20240108	111115	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2825	0	3	0.00	81588470	29138	17.71	2815	2830	2765	3670	1980	2825	2800.07	0.23	0	5744	3065	2945	2860	2740	2655	3005	2800	31	845	100	1750	5	1	30726747	868	35.76	2.59	12	0.09	79.00	1091.00	5540	20230713	-49.01	2625	20231227	7.62	2980	-5.20	20240105	2760	2.36	20240102	5540	-49.01	20230713	2625	7.62	20231227	2.85	N	333430	100	30 억		70333	N	N	0	N	00	N
84	20240108	101115	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2825	0	3	0.00	63448555	22695	13.79	2815	2830	2765	3670	1980	2825	2795.71	0.23	0	5177	3065	2945	2860	2740	2655	3005	2800	31	845	100	1750	5	1	30726747	868	35.76	2.59	12	0.07	79.00	1091.00	5540	20230713	-49.01	2625	20231227	7.62	2980	-5.20	20240105	2760	2.36	20240102	5540	-49.01	20230713	2625	7.62	20231227	2.85	N	333430	100	30 억		70333	N	N	0	N	00	N
85	20240108	091112	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2785	-40	5	-1.42	25366415	9096	5.53	2815	2815	2765	3670	1980	2825	2788.74	0.23	0	1447	3065	2945	2860	2740	2655	3005	2800	31	845	100	1750	5	1	30726747	856	35.25	2.55	12	0.03	79.00	1091.00	5540	20230713	-49.73	2625	20231227	6.10	2980	-6.54	20240105	2760	0.91	20240102	5540	-49.73	20230713	2625	6.10	20231227	2.85	N	333430	100	30 억		70333	N	N	0	N	00	N
86	20240105	161112	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2825	-15	5	-0.53	467838080	164321	59.51	2810	2980	2775	3690	1990	2840	2847.18	0.28	0	-14522	2980	2910	2835	2765	2690	2945	2800	31	850	100	1760	5	1	30726747	868	35.76	2.59	12	0.53	79.00	1091.00	5540	20230713	-49.01	2625	20231227	7.62	2980	-5.20	20240105	2760	2.36	20240102	5540	-49.01	20230713	2625	7.62	20231227	2.86	N	333430	100	30 억		84787	N	N	0	N	00	N
87	20240105	151113	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2830	-10	5	-0.35	458965615	161179	58.37	2810	2980	2775	3690	1990	2840	2847.64	0.28	0	-14499	2980	2910	2835	2765	2690	2945	2800	31	850	100	1760	5	1	30726747	870	35.82	2.59	12	0.52	79.00	1091.00	5540	20230713	-48.92	2625	20231227	7.81	2980	-5.03	20240105	2760	2.54	20240102	5540	-48.92	20230713	2625	7.81	20231227	2.86	N	333430	100	30 억		84787	N	N	0	N	00	N
88	20240105	141110	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2815	-25	5	-0.88	427985645	150167	54.39	2810	2980	2775	3690	1990	2840	2850.19	0.28	0	-9611	2980	2910	2835	2765	2690	2945	2800	31	850	100	1760	5	1	30726747	865	35.63	2.58	12	0.49	79.00	1091.00	5540	20230713	-49.19	2625	20231227	7.24	2980	-5.54	20240105	2760	1.99	20240102	5540	-49.19	20230713	2625	7.24	20231227	2.86	N	333430	100	30 억		84787	N	N	0	N	00	N
89	20240105	131112	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2815	-25	5	-0.88	416894595	146221	52.96	2810	2980	2775	3690	1990	2840	2851.27	0.28	0	-6932	2980	2910	2835	2765	2690	2945	2800	31	850	100	1760	5	1	30726747	865	35.63	2.58	12	0.48	79.00	1091.00	5540	20230713	-49.19	2625	20231227	7.24	2980	-5.54	20240105	2760	1.99	20240102	5540	-49.19	20230713	2625	7.24	20231227	2.86	N	333430	100	30 억		84787	N	N	0	N	00	N
90	20240105	121112	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2815	-25	5	-0.88	373518185	130806	47.37	2810	2980	2775	3690	1990	2840	2855.73	0.28	0	-3860	2980	2910	2835	2765	2690	2945	2800	31	850	100	1760	5	1	30726747	865	35.63	2.58	12	0.43	79.00	1091.00	5540	20230713	-49.19	2625	20231227	7.24	2980	-5.54	20240105	2760	1.99	20240102	5540	-49.19	20230713	2625	7.24	20231227	2.86	N	333430	100	30 억		84787	N	N	0	N	00	N
91	20240105	111109	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2825	-15	5	-0.53	334568045	116967	42.36	2810	2980	2775	3690	1990	2840	2860.69	0.28	0	-4684	2980	2910	2835	2765	2690	2945	2800	31	850	100	1760	5	1	30726747	868	35.76	2.59	12	0.38	79.00	1091.00	5540	20230713	-49.01	2625	20231227	7.62	2980	-5.20	20240105	2760	2.36	20240102	5540	-49.01	20230713	2625	7.62	20231227	2.86	N	333430	100	30 억		84787	N	N	0	N	00	N
92	20240105	101113	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2800	-40	5	-1.41	101059830	36039	13.05	2810	2835	2775	3690	1990	2840	2802.25	0.28	0	2636	2980	2910	2835	2765	2690	2945	2800	31	850	100	1760	5	1	30726747	860	35.44	2.57	12	0.12	79.00	1091.00	5540	20230713	-49.46	2625	20231227	6.67	2905	-3.61	20240104	2760	1.45	20240102	5540	-49.46	20230713	2625	6.67	20231227	2.86	N	333430	100	30 억		84787	N	N	0	N	00	N
93	20240105	091109	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2800	-40	5	-1.41	48819435	17378	6.29	2810	2835	2775	3690	1990	2840	2805.62	0.28	0	1404	2980	2910	2835	2765	2690	2945	2800	31	850	100	1760	5	1	30726747	860	35.44	2.57	12	0.06	79.00	1091.00	5540	20230713	-49.46	2625	20231227	6.67	2905	-3.61	20240104	2760	1.45	20240102	5540	-49.46	20230713	2625	6.67	20231227	2.86	N	333430	100	30 억		84787	N	N	0	N	00	N
94	20240104	161107	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2840	60	2	2.16	615112335	216630	602.99	2770	2905	2760	3610	1950	2780	2836.33	0.21	0	19550	2850	2815	2790	2755	2730	2802	2742	31	830	100	1720	5	1	30726747	873	35.95	2.60	12	0.71	79.00	1091.00	5540	20230713	-48.74	2625	20231227	8.19	2905	-2.24	20240104	2760	2.90	20240104	5540	-48.74	20230713	2625	8.19	20231227	2.87	N	333430	100	30 억		63607	N	N	0	N	00	N
95	20240104	151110	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2850	70	2	2.52	579688355	204394	568.93	2770	2905	2760	3610	1950	2780	2836.13	0.21	0	19406	2850	2815	2790	2755	2730	2802	2742	31	830	100	1720	5	1	30726747	876	36.08	2.61	12	0.67	79.00	1091.00	5540	20230713	-48.56	2625	20231227	8.57	2905	-1.89	20240104	2760	3.26	20240104	5540	-48.56	20230713	2625	8.57	20231227	2.87	N	333430	100	30 억		63607	N	N	0	N	00	N
96	20240104	141109	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2815	35	2	1.26	451883230	158884	442.25	2770	2905	2760	3610	1950	2780	2844.11	0.21	0	6508	2850	2815	2790	2755	2730	2802	2742	31	830	100	1720	5	1	30726747	865	35.63	2.58	12	0.52	79.00	1091.00	5540	20230713	-49.19	2625	20231227	7.24	2905	-3.10	20240104	2760	1.99	20240104	5540	-49.19	20230713	2625	7.24	20231227	2.87	N	333430	100	30 억		63607	N	N	0	N	00	N
97	20240104	131109	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2840	60	2	2.16	393484045	138236	384.78	2770	2905	2760	3610	1950	2780	2846.47	0.21	0	-1124	2850	2815	2790	2755	2730	2802	2742	31	830	100	1720	5	1	30726747	873	35.95	2.60	12	0.45	79.00	1091.00	5540	20230713	-48.74	2625	20231227	8.19	2905	-2.24	20240104	2760	2.90	20240104	5540	-48.74	20230713	2625	8.19	20231227	2.87	N	333430	100	30 억		63607	N	N	0	N	00	N
98	20240104	121107	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2870	90	2	3.24	361500130	126990	353.48	2770	2905	2760	3610	1950	2780	2846.68	0.21	0	-1652	2850	2815	2790	2755	2730	2802	2742	31	830	100	1720	5	1	30726747	882	36.33	2.63	12	0.41	79.00	1091.00	5540	20230713	-48.19	2625	20231227	9.33	2905	-1.20	20240104	2760	3.99	20240104	5540	-48.19	20230713	2625	9.33	20231227	2.87	N	333430	100	30 억		63607	N	N	0	N	00	N
99	20240104	111106	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2840	60	2	2.16	162427205	57664	160.51	2770	2855	2760	3610	1950	2780	2816.79	0.21	0	5460	2850	2815	2790	2755	2730	2802	2742	31	830	100	1720	5	1	30726747	873	35.95	2.60	12	0.19	79.00	1091.00	5540	20230713	-48.74	2625	20231227	8.19	2855	-0.53	20240104	2760	2.90	20240104	5540	-48.74	20230713	2625	8.19	20231227	2.87	N	333430	100	30 억		63607	N	N	0	N	00	N
100	20240104	101104	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2770	-10	5	-0.36	28904755	10394	28.93	2770	2810	2760	3610	1950	2780	2780.91	0.21	0	-1787	2850	2815	2790	2755	2730	2802	2742	31	830	100	1720	5	1	30726747	851	35.06	2.54	12	0.03	79.00	1091.00	5540	20230713	-50.00	2625	20231227	5.52	2825	-1.95	20240103	2760	0.36	20240104	5540	-50.00	20230713	2625	5.52	20231227	2.87	N	333430	100	30 억		63607	N	N	0	N	00	N
101	20240104	091109	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2790	10	2	0.36	6842405	2448	6.81	2770	2810	2760	3610	1950	2780	2795.10	0.21	0	-1478	2850	2815	2790	2755	2730	2802	2742	31	830	100	1720	5	1	30726747	857	35.32	2.56	12	0.01	79.00	1091.00	5540	20230713	-49.64	2625	20231227	6.29	2825	-1.24	20240103	2760	1.09	20240104	5540	-49.64	20230713	2625	6.29	20231227	2.87	N	333430	100	30 억		63607	N	N	0	N	00	N
102	20240103	161104	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2780	-35	5	-1.24	100005225	35913	113.29	2810	2825	2765	3655	1975	2815	2784.67	0.23	0	-7521	2858	2836	2798	2776	2738	2847	2787	31	840	100	1740	5	1	30726747	854	35.19	2.55	12	0.12	79.00	1091.00	5540	20230713	-49.82	2625	20231227	5.90	2825	-1.59	20240103	2760	0.72	20240102	5540	-49.82	20230713	2625	5.90	20231227	2.87	N	333430	100	30 억		71128	N	N	0	N	00	N
103	20240103	151101	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2795	-20	5	-0.71	94862205	34063	107.45	2810	2825	2765	3655	1975	2815	2784.90	0.23	0	-7003	2858	2836	2798	2776	2738	2847	2787	31	840	100	1740	5	1	30726747	859	35.38	2.56	12	0.11	79.00	1091.00	5540	20230713	-49.55	2625	20231227	6.48	2825	-1.06	20240103	2760	1.27	20240102	5540	-49.55	20230713	2625	6.48	20231227	2.87	N	333430	100	30 억		71128	N	N	0	N	00	N
104	20240103	141101	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2780	-35	5	-1.24	65183790	23372	73.73	2810	2825	2765	3655	1975	2815	2788.97	0.23	0	-5689	2858	2836	2798	2776	2738	2847	2787	31	840	100	1740	5	1	30726747	854	35.19	2.55	12	0.08	79.00	1091.00	5540	20230713	-49.82	2625	20231227	5.90	2825	-1.59	20240103	2760	0.72	20240102	5540	-49.82	20230713	2625	5.90	20231227	2.87	N	333430	100	30 억		71128	N	N	0	N	00	N
105	20240103	131102	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2805	-10	5	-0.36	43830090	15705	49.54	2810	2825	2765	3655	1975	2815	2790.84	0.23	0	-3414	2858	2836	2798	2776	2738	2847	2787	31	840	100	1740	5	1	30726747	862	35.51	2.57	12	0.05	79.00	1091.00	5540	20230713	-49.37	2625	20231227	6.86	2825	-0.71	20240103	2760	1.63	20240102	5540	-49.37	20230713	2625	6.86	20231227	2.87	N	333430	100	30 억		71128	N	N	0	N	00	N
106	20240103	121106	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2805	-10	5	-0.36	36191790	12976	40.93	2810	2825	2765	3655	1975	2815	2789.13	0.23	0	-2844	2858	2836	2798	2776	2738	2847	2787	31	840	100	1740	5	1	30726747	862	35.51	2.57	12	0.04	79.00	1091.00	5540	20230713	-49.37	2625	20231227	6.86	2825	-0.71	20240103	2760	1.63	20240102	5540	-49.37	20230713	2625	6.86	20231227	2.87	N	333430	100	30 억		71128	N	N	0	N	00	N
107	20240103	111101	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2815	0	3	0.00	27263215	9777	30.84	2810	2825	2765	3655	1975	2815	2788.51	0.23	0	-1898	2858	2836	2798	2776	2738	2847	2787	31	840	100	1740	5	1	30726747	865	35.63	2.58	12	0.03	79.00	1091.00	5540	20230713	-49.19	2625	20231227	7.24	2825	-0.35	20240103	2760	1.99	20240102	5540	-49.19	20230713	2625	7.24	20231227	2.87	N	333430	100	30 억		71128	N	N	0	N	00	N
108	20240103	101102	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2785	-30	5	-1.07	20106225	7213	22.75	2810	2825	2765	3655	1975	2815	2787.50	0.23	0	-1858	2858	2836	2798	2776	2738	2847	2787	31	840	100	1740	5	1	30726747	856	35.25	2.55	12	0.02	79.00	1091.00	5540	20230713	-49.73	2625	20231227	6.10	2825	-1.42	20240103	2760	0.91	20240102	5540	-49.73	20230713	2625	6.10	20231227	2.87	N	333430	100	30 억		71128	N	N	0	N	00	N
109	20240103	091101	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2775	-40	5	-1.42	4484120	1610	5.08	2810	2810	2765	3655	1975	2815	2785.17	0.23	0	-521	2858	2836	2798	2776	2738	2847	2787	31	840	100	1740	5	1	30726747	853	35.13	2.54	12	0.01	79.00	1091.00	5540	20230713	-49.91	2625	20231227	5.71	2820	-1.60	20240102	2760	0.54	20240102	5540	-49.91	20230713	2625	5.71	20231227	2.87	N	333430	100	30 억		71128	N	N	0	N	00	N
110	20240102	161058	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2815	35	2	1.26	85559890	30660	70.45	2780	2820	2760	3610	1950	2780	2790.55	0.20	0	11026	2860	2820	2760	2720	2660	2840	2740	31	830	100	1720	5	1	30726747	865	35.63	2.58	12	0.10	79.00	1091.00	5540	20230713	-49.19	2625	20231227	7.24	2820	-0.18	20240102	2760	1.99	20240102	5540	-49.19	20230713	2625	7.24	20231227	2.87	N	333430	100	30 억		60102	N	N	0	N	00	N
111	20240102	151058	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2810	30	2	1.08	78585460	28181	64.75	2780	2820	2760	3610	1950	2780	2788.60	0.20	0	10848	2860	2820	2760	2720	2660	2840	2740	31	830	100	1720	5	1	30726747	863	35.57	2.58	12	0.09	79.00	1091.00	5540	20230713	-49.28	2625	20231227	7.05	2820	-0.35	20240102	2760	1.81	20240102	5540	-49.28	20230713	2625	7.05	20231227	2.87	N	333430	100	30 억		60102	N	N	0	N	00	N
112	20240102	141059	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2790	10	2	0.36	69430700	24926	57.27	2780	2810	2760	3610	1950	2780	2785.47	0.20	0	11287	2860	2820	2760	2720	2660	2840	2740	31	830	100	1720	5	1	30726747	857	35.32	2.56	12	0.08	79.00	1091.00	5540	20230713	-49.64	2625	20231227	6.29	2810	-0.71	20240102	2760	1.09	20240102	5540	-49.64	20230713	2625	6.29	20231227	2.87	N	333430	100	30 억		60102	N	N	0	N	00	N
113	20240102	131053	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2795	15	2	0.54	50559585	18183	41.78	2780	2800	2760	3610	1950	2780	2780.60	0.20	0	9539	2860	2820	2760	2720	2660	2840	2740	31	830	100	1720	5	1	30726747	859	35.38	2.56	12	0.06	79.00	1091.00	5540	20230713	-49.55	2625	20231227	6.48	2800	-0.18	20240102	2760	1.27	20240102	5540	-49.55	20230713	2625	6.48	20231227	2.87	N	333430	100	30 억		60102	N	N	0	N	00	N
114	20240102	121052	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2785	5	2	0.18	45602060	16405	37.70	2780	2800	2760	3610	1950	2780	2779.77	0.20	0	9539	2860	2820	2760	2720	2660	2840	2740	31	830	100	1720	5	1	30726747	856	35.25	2.55	12	0.05	79.00	1091.00	5540	20230713	-49.73	2625	20231227	6.10	2800	-0.54	20240102	2760	0.91	20240102	5540	-49.73	20230713	2625	6.10	20231227	2.87	N	333430	100	30 억		60102	N	N	0	N	00	N
115	20240102	111052	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2785	5	2	0.18	15105770	5437	12.49	2780	2795	2760	3610	1950	2780	2778.33	0.20	0	-312	2860	2820	2760	2720	2660	2840	2740	31	830	100	1720	5	1	30726747	856	35.25	2.55	12	0.02	79.00	1091.00	5540	20230713	-49.73	2625	20231227	6.10	2795	-0.36	20240102	2760	0.91	20240102	5540	-49.73	20230713	2625	6.10	20231227	2.87	N	333430	100	30 억		60102	N	N	0	N	00	N
116	20240102	101043	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2780	0	3	0.00	4611930	1659	3.81	2780	2780	2775	3610	1950	2780	2779.95	0.20	0	1256	2860	2820	2760	2720	2660	2840	2740	31	830	100	1720	5	1	30726747	854	35.19	2.55	12	0.01	79.00	1091.00	5540	20230713	-49.82	2625	20231227	5.90	2780	0.00	20240102	2775	0.18	20240102	5540	-49.82	20230713	2625	5.90	20231227	2.87	N	333430	100	30 억		60102	N	N	0	N	00	N
117	20240102	091029	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2780	0	3	0.00	0	0	0.00	0	0	0	3610	1950	2780	0.00	0.20	0	0	2860	2820	2760	2720	2660	2840	2740	31	830	100	1720	5	1	30726747	854	35.19	2.55	12	0.00	79.00	1091.00	5540	20230713	-49.82	2625	20231227	5.90	0	0.00	0	0	0.00	0	5540	-49.82	20230713	2625	5.90	20231227	2.87	N	333430	100	30 억		60102	N	N	0	N	00	N