KissMeData/014200/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	120312	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1225	20230117	-17.88	996	20230131	1.00	1006	0.00	20240102	1006	0.00	20240102	1035	-2.80	20230130	996	1.00	20230131	0.22	N	014200	500	453 억		1517297	N	N	0	N	00	N
3	20240123	110312	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1225	20230117	-17.88	996	20230131	1.00	1006	0.00	20240102	1006	0.00	20240102	1035	-2.80	20230130	996	1.00	20230131	0.22	N	014200	500	453 억		1517297	N	N	0	N	00	N
4	20240123	100312	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1225	20230117	-17.88	996	20230131	1.00	1006	0.00	20240102	1006	0.00	20240102	1035	-2.80	20230130	996	1.00	20230131	0.22	N	014200	500	453 억		1517297	N	N	0	N	00	N
5	20240123	090311	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1225	20230117	-17.88	996	20230131	1.00	1006	0.00	20240102	1006	0.00	20240102	1035	-2.80	20230130	996	1.00	20230131	0.22	N	014200	500	453 억		1517297	N	N	0	N	00	N
6	20240119	160309	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1305	20230113	-22.91	996	20230131	1.00	1006	0.00	20240102	1006	0.00	20240102	1065	-5.54	20230119	996	1.00	20230131	0.22	N	014200	500	453 억		1517297	N	N	0	N	00	N
7	20240119	150310	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1305	20230113	-22.91	996	20230131	1.00	1006	0.00	20240102	1006	0.00	20240102	1065	-5.54	20230119	996	1.00	20230131	0.22	N	014200	500	453 억		1517297	N	N	0	N	00	N
8	20240119	140309	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1305	20230113	-22.91	996	20230131	1.00	1006	0.00	20240102	1006	0.00	20240102	1065	-5.54	20230119	996	1.00	20230131	0.22	N	014200	500	453 억		1517297	N	N	0	N	00	N
9	20240119	130310	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1305	20230113	-22.91	996	20230131	1.00	1006	0.00	20240102	1006	0.00	20240102	1065	-5.54	20230119	996	1.00	20230131	0.22	N	014200	500	453 억		1517297	N	N	0	N	00	N
10	20240119	120311	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1305	20230113	-22.91	996	20230131	1.00	1006	0.00	20240102	1006	0.00	20240102	1065	-5.54	20230119	996	1.00	20230131	0.22	N	014200	500	453 억		1517297	N	N	0	N	00	N
11	20240119	110311	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1305	20230113	-22.91	996	20230131	1.00	1006	0.00	20240102	1006	0.00	20240102	1065	-5.54	20230119	996	1.00	20230131	0.22	N	014200	500	453 억		1517297	N	N	0	N	00	N
12	20240119	100314	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1305	20230113	-22.91	996	20230131	1.00	1006	0.00	20240102	1006	0.00	20240102	1065	-5.54	20230119	996	1.00	20230131	0.22	N	014200	500	453 억		1517297	N	N	0	N	00	N
13	20240119	090309	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1305	20230113	-22.91	996	20230131	1.00	1006	0.00	20240102	1006	0.00	20240102	1065	-5.54	20230119	996	1.00	20230131	0.22	N	014200	500	453 억		1517297	N	N	0	N	00	N
14	20240118	160309	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1305	20230113	-22.91	996	20230131	1.00	1006	0.00	20240102	1006	0.00	20240102	1110	-9.37	20230118	996	1.00	20230131	0.22	N	014200	500	453 억		1517297	N	N	0	N	00	N
15	20240118	150309	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1305	20230113	-22.91	996	20230131	1.00	1006	0.00	20240102	1006	0.00	20240102	1110	-9.37	20230118	996	1.00	20230131	0.22	N	014200	500	453 억		1517297	N	N	0	N	00	N
16	20240118	140310	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1305	20230113	-22.91	996	20230131	1.00	1006	0.00	20240102	1006	0.00	20240102	1110	-9.37	20230118	996	1.00	20230131	0.22	N	014200	500	453 억		1517297	N	N	0	N	00	N
17	20240118	130310	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1305	20230113	-22.91	996	20230131	1.00	1006	0.00	20240102	1006	0.00	20240102	1110	-9.37	20230118	996	1.00	20230131	0.22	N	014200	500	453 억		1517297	N	N	0	N	00	N
18	20240118	120311	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1305	20230113	-22.91	996	20230131	1.00	1006	0.00	20240102	1006	0.00	20240102	1110	-9.37	20230118	996	1.00	20230131	0.22	N	014200	500	453 억		1517297	N	N	0	N	00	N
19	20240118	110311	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1305	20230113	-22.91	996	20230131	1.00	1006	0.00	20240102	1006	0.00	20240102	1110	-9.37	20230118	996	1.00	20230131	0.22	N	014200	500	453 억		1517297	N	N	0	N	00	N
20	20240118	100309	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1305	20230113	-22.91	996	20230131	1.00	1006	0.00	20240102	1006	0.00	20240102	1110	-9.37	20230118	996	1.00	20230131	0.22	N	014200	500	453 억		1517297	N	N	0	N	00	N
21	20240118	090308	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1305	20230113	-22.91	996	20230131	1.00	1006	0.00	20240102	1006	0.00	20240102	1110	-9.37	20230118	996	1.00	20230131	0.22	N	014200	500	453 억		1517297	N	N	0	N	00	N
22	20240117	160308	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1305	20230113	-22.91	996	20230131	1.00	1006	0.00	20240102	1006	0.00	20240102	1225	-17.88	20230117	996	1.00	20230131	0.22	N	014200	500	453 억		1517297	N	N	0	N	00	N
23	20240117	150310	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1305	20230113	-22.91	996	20230131	1.00	1006	0.00	20240102	1006	0.00	20240102	1225	-17.88	20230117	996	1.00	20230131	0.22	N	014200	500	453 억		1517297	N	N	0	N	00	N
24	20240117	140308	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1305	20230113	-22.91	996	20230131	1.00	1006	0.00	20240102	1006	0.00	20240102	1225	-17.88	20230117	996	1.00	20230131	0.22	N	014200	500	453 억		1517297	N	N	0	N	00	N
25	20240117	130309	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1305	20230113	-22.91	996	20230131	1.00	1006	0.00	20240102	1006	0.00	20240102	1225	-17.88	20230117	996	1.00	20230131	0.22	N	014200	500	453 억		1517297	N	N	0	N	00	N
26	20240117	120310	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1305	20230113	-22.91	996	20230131	1.00	1006	0.00	20240102	1006	0.00	20240102	1225	-17.88	20230117	996	1.00	20230131	0.22	N	014200	500	453 억		1517297	N	N	0	N	00	N
27	20240117	110310	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1305	20230113	-22.91	996	20230131	1.00	1006	0.00	20240102	1006	0.00	20240102	1225	-17.88	20230117	996	1.00	20230131	0.22	N	014200	500	453 억		1517297	N	N	0	N	00	N
28	20240117	100308	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1305	20230113	-22.91	996	20230131	1.00	1006	0.00	20240102	1006	0.00	20240102	1225	-17.88	20230117	996	1.00	20230131	0.22	N	014200	500	453 억		1517297	N	N	0	N	00	N
29	20240117	090309	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1305	20230113	-22.91	996	20230131	1.00	1006	0.00	20240102	1006	0.00	20240102	1225	-17.88	20230117	996	1.00	20230131	0.22	N	014200	500	453 억		1517297	N	N	0	N	00	N
30	20240116	160308	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1305	20230113	-22.91	996	20230131	1.00	1006	0.00	20240102	1006	0.00	20240102	1225	-17.88	20230117	996	1.00	20230131	0.22	N	014200	500	453 억		1517297	N	N	0	N	00	N
31	20240116	150309	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1305	20230113	-22.91	996	20230131	1.00	1006	0.00	20240102	1006	0.00	20240102	1225	-17.88	20230117	996	1.00	20230131	0.22	N	014200	500	453 억		1517297	N	N	0	N	00	N
32	20240116	140309	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1305	20230113	-22.91	996	20230131	1.00	1006	0.00	20240102	1006	0.00	20240102	1225	-17.88	20230117	996	1.00	20230131	0.22	N	014200	500	453 억		1517297	N	N	0	N	00	N
33	20240116	130308	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1305	20230113	-22.91	996	20230131	1.00	1006	0.00	20240102	1006	0.00	20240102	1225	-17.88	20230117	996	1.00	20230131	0.22	N	014200	500	453 억		1517297	N	N	0	N	00	N
34	20240116	120308	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1305	20230113	-22.91	996	20230131	1.00	1006	0.00	20240102	1006	0.00	20240102	1225	-17.88	20230117	996	1.00	20230131	0.22	N	014200	500	453 억		1517297	N	N	0	N	00	N
35	20240116	110308	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1305	20230113	-22.91	996	20230131	1.00	1006	0.00	20240102	1006	0.00	20240102	1225	-17.88	20230117	996	1.00	20230131	0.22	N	014200	500	453 억		1517297	N	N	0	N	00	N
36	20240116	100308	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1305	20230113	-22.91	996	20230131	1.00	1006	0.00	20240102	1006	0.00	20240102	1225	-17.88	20230117	996	1.00	20230131	0.22	N	014200	500	453 억		1517297	N	N	0	N	00	N
37	20240116	090306	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1305	20230113	-22.91	996	20230131	1.00	1006	0.00	20240102	1006	0.00	20240102	1225	-17.88	20230117	996	1.00	20230131	0.22	N	014200	500	453 억		1517297	N	N	0	N	00	N
38	20240115	160307	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1305	20230113	-22.91	996	20230131	1.00	1006	0.00	20240102	1006	0.00	20240102	1225	-17.88	20230117	996	1.00	20230131	0.22	N	014200	500	453 억		1517297	N	N	0	N	00	N
39	20240115	150309	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1305	20230113	-22.91	996	20230131	1.00	1006	0.00	20240102	1006	0.00	20240102	1225	-17.88	20230117	996	1.00	20230131	0.22	N	014200	500	453 억		1517297	N	N	0	N	00	N
40	20240115	140309	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1305	20230113	-22.91	996	20230131	1.00	1006	0.00	20240102	1006	0.00	20240102	1225	-17.88	20230117	996	1.00	20230131	0.22	N	014200	500	453 억		1517297	N	N	0	N	00	N
41	20240115	130307	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1305	20230113	-22.91	996	20230131	1.00	1006	0.00	20240102	1006	0.00	20240102	1225	-17.88	20230117	996	1.00	20230131	0.22	N	014200	500	453 억		1517297	N	N	0	N	00	N
42	20240115	120307	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1305	20230113	-22.91	996	20230131	1.00	1006	0.00	20240102	1006	0.00	20240102	1225	-17.88	20230117	996	1.00	20230131	0.22	N	014200	500	453 억		1517297	N	N	0	N	00	N
43	20240115	110306	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1305	20230113	-22.91	996	20230131	1.00	1006	0.00	20240102	1006	0.00	20240102	1225	-17.88	20230117	996	1.00	20230131	0.22	N	014200	500	453 억		1517297	N	N	0	N	00	N
44	20240115	100306	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1305	20230113	-22.91	996	20230131	1.00	1006	0.00	20240102	1006	0.00	20240102	1225	-17.88	20230117	996	1.00	20230131	0.22	N	014200	500	453 억		1517297	N	N	0	N	00	N
45	20240115	090307	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1305	20230113	-22.91	996	20230131	1.00	1006	0.00	20240102	1006	0.00	20240102	1225	-17.88	20230117	996	1.00	20230131	0.22	N	014200	500	453 억		1517297	N	N	0	N	00	N
46	20240112	160306	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1305	20230113	-22.91	996	20230131	1.00	1006	0.00	20240102	1006	0.00	20240102	1305	-22.91	20230113	996	1.00	20230131	0.22	N	014200	500	453 억		1517297	N	N	0	N	00	N
47	20240112	150307	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1305	20230113	-22.91	996	20230131	1.00	1006	0.00	20240102	1006	0.00	20240102	1305	-22.91	20230113	996	1.00	20230131	0.22	N	014200	500	453 억		1517297	N	N	0	N	00	N
48	20240112	140307	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1305	20230113	-22.91	996	20230131	1.00	1006	0.00	20240102	1006	0.00	20240102	1305	-22.91	20230113	996	1.00	20230131	0.22	N	014200	500	453 억		1517297	N	N	0	N	00	N
49	20240112	130305	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1305	20230113	-22.91	996	20230131	1.00	1006	0.00	20240102	1006	0.00	20240102	1305	-22.91	20230113	996	1.00	20230131	0.22	N	014200	500	453 억		1517297	N	N	0	N	00	N
50	20240112	120306	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1305	20230113	-22.91	996	20230131	1.00	1006	0.00	20240102	1006	0.00	20240102	1305	-22.91	20230113	996	1.00	20230131	0.22	N	014200	500	453 억		1517297	N	N	0	N	00	N
51	20240112	110305	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1305	20230113	-22.91	996	20230131	1.00	1006	0.00	20240102	1006	0.00	20240102	1305	-22.91	20230113	996	1.00	20230131	0.22	N	014200	500	453 억		1517297	N	N	0	N	00	N
52	20240112	100306	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1305	20230113	-22.91	996	20230131	1.00	1006	0.00	20240102	1006	0.00	20240102	1305	-22.91	20230113	996	1.00	20230131	0.22	N	014200	500	453 억		1517297	N	N	0	N	00	N
53	20240112	090306	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1305	20230113	-22.91	996	20230131	1.00	1006	0.00	20240102	1006	0.00	20240102	1305	-22.91	20230113	996	1.00	20230131	0.22	N	014200	500	453 억		1517297	N	N	0	N	00	N
54	20240111	160304	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1305	20230113	-22.91	996	20230131	1.00	1006	0.00	20240102	1006	0.00	20240102	1305	-22.91	20230113	996	1.00	20230131	0.22	N	014200	500	453 억		1517297	N	N	0	N	00	N
55	20240111	150307	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1305	20230113	-22.91	996	20230131	1.00	1006	0.00	20240102	1006	0.00	20240102	1305	-22.91	20230113	996	1.00	20230131	0.22	N	014200	500	453 억		1517297	N	N	0	N	00	N
56	20240111	140305	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1305	20230113	-22.91	996	20230131	1.00	1006	0.00	20240102	1006	0.00	20240102	1305	-22.91	20230113	996	1.00	20230131	0.22	N	014200	500	453 억		1517297	N	N	0	N	00	N
57	20240111	130304	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1305	20230113	-22.91	996	20230131	1.00	1006	0.00	20240102	1006	0.00	20240102	1305	-22.91	20230113	996	1.00	20230131	0.22	N	014200	500	453 억		1517297	N	N	0	N	00	N
58	20240111	120305	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1305	20230113	-22.91	996	20230131	1.00	1006	0.00	20240102	1006	0.00	20240102	1305	-22.91	20230113	996	1.00	20230131	0.22	N	014200	500	453 억		1517297	N	N	0	N	00	N
59	20240111	110307	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1305	20230113	-22.91	996	20230131	1.00	1006	0.00	20240102	1006	0.00	20240102	1305	-22.91	20230113	996	1.00	20230131	0.22	N	014200	500	453 억		1517297	N	N	0	N	00	N
60	20240111	100306	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1305	20230113	-22.91	996	20230131	1.00	1006	0.00	20240102	1006	0.00	20240102	1305	-22.91	20230113	996	1.00	20230131	0.22	N	014200	500	453 억		1517297	N	N	0	N	00	N
61	20240111	090305	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1305	20230113	-22.91	996	20230131	1.00	1006	0.00	20240102	1006	0.00	20240102	1305	-22.91	20230113	996	1.00	20230131	0.22	N	014200	500	453 억		1517297	N	N	0	N	00	N
62	20240110	160304	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1305	20230113	-22.91	994	20230104	1.21	1006	0.00	20240102	1006	0.00	20240102	1305	-22.91	20230113	996	1.00	20230131	0.22	N	014200	500	453 억		1517297	N	N	0	N	00	N
63	20240110	150304	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1305	20230113	-22.91	994	20230104	1.21	1006	0.00	20240102	1006	0.00	20240102	1305	-22.91	20230113	996	1.00	20230131	0.22	N	014200	500	453 억		1517297	N	N	0	N	00	N
64	20240110	140305	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1305	20230113	-22.91	994	20230104	1.21	1006	0.00	20240102	1006	0.00	20240102	1305	-22.91	20230113	996	1.00	20230131	0.22	N	014200	500	453 억		1517297	N	N	0	N	00	N
65	20240110	130305	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1305	20230113	-22.91	994	20230104	1.21	1006	0.00	20240102	1006	0.00	20240102	1305	-22.91	20230113	996	1.00	20230131	0.22	N	014200	500	453 억		1517297	N	N	0	N	00	N
66	20240110	120304	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1305	20230113	-22.91	994	20230104	1.21	1006	0.00	20240102	1006	0.00	20240102	1305	-22.91	20230113	996	1.00	20230131	0.22	N	014200	500	453 억		1517297	N	N	0	N	00	N
67	20240110	110305	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1305	20230113	-22.91	994	20230104	1.21	1006	0.00	20240102	1006	0.00	20240102	1305	-22.91	20230113	996	1.00	20230131	0.22	N	014200	500	453 억		1517297	N	N	0	N	00	N
68	20240110	100304	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1305	20230113	-22.91	994	20230104	1.21	1006	0.00	20240102	1006	0.00	20240102	1305	-22.91	20230113	996	1.00	20230131	0.22	N	014200	500	453 억		1517297	N	N	0	N	00	N
69	20240110	090304	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1305	20230113	-22.91	994	20230104	1.21	1006	0.00	20240102	1006	0.00	20240102	1305	-22.91	20230113	996	1.00	20230131	0.22	N	014200	500	453 억		1517297	N	N	0	N	00	N
70	20240109	160304	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1305	20230113	-22.91	957	20230103	5.12	1006	0.00	20240102	1006	0.00	20240102	1305	-22.91	20230113	996	1.00	20230131	0.22	N	014200	500	453 억		1517297	N	N	0	N	00	N
71	20240109	150305	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1305	20230113	-22.91	957	20230103	5.12	1006	0.00	20240102	1006	0.00	20240102	1305	-22.91	20230113	996	1.00	20230131	0.22	N	014200	500	453 억		1517297	N	N	0	N	00	N
72	20240109	140304	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1305	20230113	-22.91	957	20230103	5.12	1006	0.00	20240102	1006	0.00	20240102	1305	-22.91	20230113	996	1.00	20230131	0.22	N	014200	500	453 억		1517297	N	N	0	N	00	N
73	20240109	130304	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1305	20230113	-22.91	957	20230103	5.12	1006	0.00	20240102	1006	0.00	20240102	1305	-22.91	20230113	996	1.00	20230131	0.22	N	014200	500	453 억		1517297	N	N	0	N	00	N
74	20240109	120306	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1305	20230113	-22.91	957	20230103	5.12	1006	0.00	20240102	1006	0.00	20240102	1305	-22.91	20230113	996	1.00	20230131	0.22	N	014200	500	453 억		1517297	N	N	0	N	00	N
75	20240109	110304	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1305	20230113	-22.91	957	20230103	5.12	1006	0.00	20240102	1006	0.00	20240102	1305	-22.91	20230113	996	1.00	20230131	0.22	N	014200	500	453 억		1517297	N	N	0	N	00	N
76	20240109	100304	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1305	20230113	-22.91	957	20230103	5.12	1006	0.00	20240102	1006	0.00	20240102	1305	-22.91	20230113	996	1.00	20230131	0.22	N	014200	500	453 억		1517297	N	N	0	N	00	N
77	20240109	090304	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1305	20230113	-22.91	957	20230103	5.12	1006	0.00	20240102	1006	0.00	20240102	1305	-22.91	20230113	996	1.00	20230131	0.22	N	014200	500	453 억		1517297	N	N	0	N	00	N
78	20240108	160304	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1305	20230113	-22.91	957	20230103	5.12	1006	0.00	20240102	1006	0.00	20240102	1305	-22.91	20230113	996	1.00	20230131	0.22	N	014200	500	453 억		1517297	N	N	0	N	00	N
79	20240108	150304	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1305	20230113	-22.91	957	20230103	5.12	1006	0.00	20240102	1006	0.00	20240102	1305	-22.91	20230113	996	1.00	20230131	0.22	N	014200	500	453 억		1517297	N	N	0	N	00	N
80	20240108	140304	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1305	20230113	-22.91	957	20230103	5.12	1006	0.00	20240102	1006	0.00	20240102	1305	-22.91	20230113	996	1.00	20230131	0.22	N	014200	500	453 억		1517297	N	N	0	N	00	N
81	20240108	130303	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1305	20230113	-22.91	957	20230103	5.12	1006	0.00	20240102	1006	0.00	20240102	1305	-22.91	20230113	996	1.00	20230131	0.22	N	014200	500	453 억		1517297	N	N	0	N	00	N
82	20240108	120305	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1305	20230113	-22.91	957	20230103	5.12	1006	0.00	20240102	1006	0.00	20240102	1305	-22.91	20230113	996	1.00	20230131	0.22	N	014200	500	453 억		1517297	N	N	0	N	00	N
83	20240108	110304	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1305	20230113	-22.91	957	20230103	5.12	1006	0.00	20240102	1006	0.00	20240102	1305	-22.91	20230113	996	1.00	20230131	0.22	N	014200	500	453 억		1517297	N	N	0	N	00	N
84	20240108	100306	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1305	20230113	-22.91	957	20230103	5.12	1006	0.00	20240102	1006	0.00	20240102	1305	-22.91	20230113	996	1.00	20230131	0.22	N	014200	500	453 억		1517297	N	N	0	N	00	N
85	20240108	090303	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1305	20230113	-22.91	957	20230103	5.12	1006	0.00	20240102	1006	0.00	20240102	1305	-22.91	20230113	996	1.00	20230131	0.22	N	014200	500	453 억		1517297	N	N	0	N	00	N
86	20240105	160303	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1305	20230113	-22.91	957	20230103	5.12	1006	0.00	20240102	1006	0.00	20240102	1305	-22.91	20230113	996	1.00	20230131	0.22	N	014200	500	453 억		1517297	N	N	0	N	00	N
87	20240105	150303	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1305	20230113	-22.91	957	20230103	5.12	1006	0.00	20240102	1006	0.00	20240102	1305	-22.91	20230113	996	1.00	20230131	0.22	N	014200	500	453 억		1517297	N	N	0	N	00	N
88	20240105	140303	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1305	20230113	-22.91	957	20230103	5.12	1006	0.00	20240102	1006	0.00	20240102	1305	-22.91	20230113	996	1.00	20230131	0.22	N	014200	500	453 억		1517297	N	N	0	N	00	N
89	20240105	130303	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1305	20230113	-22.91	957	20230103	5.12	1006	0.00	20240102	1006	0.00	20240102	1305	-22.91	20230113	996	1.00	20230131	0.22	N	014200	500	453 억		1517297	N	N	0	N	00	N
90	20240105	120303	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1305	20230113	-22.91	957	20230103	5.12	1006	0.00	20240102	1006	0.00	20240102	1305	-22.91	20230113	996	1.00	20230131	0.22	N	014200	500	453 억		1517297	N	N	0	N	00	N
91	20240105	110302	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1305	20230113	-22.91	957	20230103	5.12	1006	0.00	20240102	1006	0.00	20240102	1305	-22.91	20230113	996	1.00	20230131	0.22	N	014200	500	453 억		1517297	N	N	0	N	00	N
92	20240105	100305	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1305	20230113	-22.91	957	20230103	5.12	1006	0.00	20240102	1006	0.00	20240102	1305	-22.91	20230113	996	1.00	20230131	0.22	N	014200	500	453 억		1517297	N	N	0	N	00	N
93	20240105	090303	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1305	20230113	-22.91	957	20230103	5.12	1006	0.00	20240102	1006	0.00	20240102	1305	-22.91	20230113	996	1.00	20230131	0.22	N	014200	500	453 억		1517297	N	N	0	N	00	N
94	20240104	160301	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1305	20230113	-22.91	957	20230103	5.12	1006	0.00	20240102	1006	0.00	20240102	1305	-22.91	20230113	994	1.21	20230104	0.22	N	014200	500	453 억		1517297	N	N	0	N	00	N
95	20240104	150303	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1305	20230113	-22.91	957	20230103	5.12	1006	0.00	20240102	1006	0.00	20240102	1305	-22.91	20230113	994	1.21	20230104	0.22	N	014200	500	453 억		1517297	N	N	0	N	00	N
96	20240104	140303	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1305	20230113	-22.91	957	20230103	5.12	1006	0.00	20240102	1006	0.00	20240102	1305	-22.91	20230113	994	1.21	20230104	0.22	N	014200	500	453 억		1517297	N	N	0	N	00	N
97	20240104	130303	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1305	20230113	-22.91	957	20230103	5.12	1006	0.00	20240102	1006	0.00	20240102	1305	-22.91	20230113	994	1.21	20230104	0.22	N	014200	500	453 억		1517297	N	N	0	N	00	N
98	20240104	120302	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1305	20230113	-22.91	957	20230103	5.12	1006	0.00	20240102	1006	0.00	20240102	1305	-22.91	20230113	994	1.21	20230104	0.22	N	014200	500	453 억		1517297	N	N	0	N	00	N
99	20240104	110301	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1305	20230113	-22.91	957	20230103	5.12	1006	0.00	20240102	1006	0.00	20240102	1305	-22.91	20230113	994	1.21	20230104	0.22	N	014200	500	453 억		1517297	N	N	0	N	00	N
100	20240104	100302	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1305	20230113	-22.91	957	20230103	5.12	1006	0.00	20240102	1006	0.00	20240102	1305	-22.91	20230113	994	1.21	20230104	0.22	N	014200	500	453 억		1517297	N	N	0	N	00	N
101	20240104	090303	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1305	20230113	-22.91	957	20230103	5.12	1006	0.00	20240102	1006	0.00	20240102	1305	-22.91	20230113	994	1.21	20230104	0.22	N	014200	500	453 억		1517297	N	N	0	N	00	N
102	20240103	160301	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1305	20230113	-22.91	957	20230103	5.12	1006	0.00	20240102	1006	0.00	20240102	1305	-22.91	20230113	957	5.12	20230103	0.22	N	014200	500	453 억		1517297	N	N	0	N	00	N
103	20240103	150301	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1305	20230113	-22.91	957	20230103	5.12	1006	0.00	20240102	1006	0.00	20240102	1305	-22.91	20230113	957	5.12	20230103	0.22	N	014200	500	453 억		1517297	N	N	0	N	00	N
104	20240103	140259	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1305	20230113	-22.91	957	20230103	5.12	1006	0.00	20240102	1006	0.00	20240102	1305	-22.91	20230113	957	5.12	20230103	0.22	N	014200	500	453 억		1517297	N	N	0	N	00	N
105	20240103	130301	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1305	20230113	-22.91	957	20230103	5.12	1006	0.00	20240102	1006	0.00	20240102	1305	-22.91	20230113	957	5.12	20230103	0.22	N	014200	500	453 억		1517297	N	N	0	N	00	N
106	20240103	120303	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1305	20230113	-22.91	957	20230103	5.12	1006	0.00	20240102	1006	0.00	20240102	1305	-22.91	20230113	957	5.12	20230103	0.22	N	014200	500	453 억		1517297	N	N	0	N	00	N
107	20240103	110301	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1305	20230113	-22.91	957	20230103	5.12	1006	0.00	20240102	1006	0.00	20240102	1305	-22.91	20230113	957	5.12	20230103	0.22	N	014200	500	453 억		1517297	N	N	0	N	00	N
108	20240103	100300	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1305	20230113	-22.91	957	20230103	5.12	1006	0.00	20240102	1006	0.00	20240102	1305	-22.91	20230113	957	5.12	20230103	0.22	N	014200	500	453 억		1517297	N	N	0	N	00	N
109	20240103	090300	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1305	20230113	-22.91	957	20230103	5.12	1006	0.00	20240102	1006	0.00	20240102	1305	-22.91	20230113	957	5.12	20230103	0.22	N	014200	500	453 억		1517297	N	N	0	N	00	N
110	20240102	160300	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1305	20230113	-22.91	957	20230103	5.12	0	0.00	0	0	0.00	0	1305	-22.91	20230113	957	5.12	20230103	0.22	N	014200	500	453 억		1517297	N	N	0	N	00	N
111	20240102	150300	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1305	20230113	-22.91	957	20230103	5.12	0	0.00	0	0	0.00	0	1305	-22.91	20230113	957	5.12	20230103	0.22	N	014200	500	453 억		1517297	N	N	0	N	00	N
112	20240102	140301	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1305	20230113	-22.91	957	20230103	5.12	0	0.00	0	0	0.00	0	1305	-22.91	20230113	957	5.12	20230103	0.22	N	014200	500	453 억		1517297	N	N	0	N	00	N
113	20240102	130300	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1305	20230113	-22.91	957	20230103	5.12	0	0.00	0	0	0.00	0	1305	-22.91	20230113	957	5.12	20230103	0.22	N	014200	500	453 억		1517297	N	N	0	N	00	N
114	20240102	120300	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1305	20230113	-22.91	957	20230103	5.12	0	0.00	0	0	0.00	0	1305	-22.91	20230113	957	5.12	20230103	0.22	N	014200	500	453 억		1517297	N	N	0	N	00	N
115	20240102	110300	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1305	20230113	-22.91	957	20230103	5.12	0	0.00	0	0	0.00	0	1305	-22.91	20230113	957	5.12	20230103	0.22	N	014200	500	453 억		1517297	N	N	0	N	00	N
116	20240102	100256	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1305	20230113	-22.91	957	20230103	5.12	0	0.00	0	0	0.00	0	1305	-22.91	20230113	957	5.12	20230103	0.22	N	014200	500	453 억		1517297	N	N	0	N	00	N
117	20240102	090254	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	1.67	0	0	1006	1006	1006	1006	1006	1006	1006	454	301	500	0	1	1	90706696	913	-3.59	0.62	12	0.00	-280.00	1621.00	1305	20230113	-22.91	957	20230103	5.12	0	0.00	0	0	0.00	0	1305	-22.91	20230113	957	5.12	20230103	0.22	N	014200	500	453 억		1517297	N	N	0	N	00	N