KissMeData/005710/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	120212	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5570	0	3	0.00	18201920	3309	119.29	5570	5580	5470	7240	3900	5570	5500.73	12.24	0	-127	5650	5610	5570	5530	5490	5590	5510	100	1670	500	4010	10	1	20037600	1116	2.96	0.27	12	0.02	1879.00	20844.00	7180	20230927	-22.42	5140	20231030	8.37	5970	-6.70	20240102	5370	3.72	20240117	7180	-22.42	20230927	5140	8.37	20231030	0.02	N	005710	500	100 억		2453211	N	N	0	N	00	N
3	20240123	110211	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5570	0	3	0.00	17906870	3256	117.38	5570	5570	5470	7240	3900	5570	5499.65	12.24	0	-127	5650	5610	5570	5530	5490	5590	5510	100	1670	500	4010	10	1	20037600	1116	2.96	0.27	12	0.02	1879.00	20844.00	7180	20230927	-22.42	5140	20231030	8.37	5970	-6.70	20240102	5370	3.72	20240117	7180	-22.42	20230927	5140	8.37	20231030	0.02	N	005710	500	100 억		2453211	N	N	0	N	00	N
4	20240123	100210	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5550	-20	5	-0.36	16114190	2934	105.77	5570	5570	5470	7240	3900	5570	5492.23	12.24	0	-7	5650	5610	5570	5530	5490	5590	5510	100	1670	500	4010	10	1	20037600	1112	2.95	0.27	12	0.01	1879.00	20844.00	7180	20230927	-22.70	5140	20231030	7.98	5970	-7.04	20240102	5370	3.35	20240117	7180	-22.70	20230927	5140	7.98	20231030	0.02	N	005710	500	100 억		2453211	N	N	0	N	00	N
5	20240123	090211	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5530	-40	5	-0.72	83390	15	0.54	5570	5570	5530	7240	3900	5570	5559.33	12.24	0	-5	5650	5610	5570	5530	5490	5590	5510	100	1670	500	4010	10	1	20037600	1108	2.94	0.27	12	0.00	1879.00	20844.00	7180	20230927	-22.98	5140	20231030	7.59	5970	-7.37	20240102	5370	2.98	20240117	7180	-22.98	20230927	5140	7.59	20231030	0.02	N	005710	500	100 억		2453211	N	N	0	N	00	N
6	20240119	160210	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5550	10	2	0.18	63075680	11315	232.53	5550	5610	5510	7200	3880	5540	5574.52	12.27	0	-3345	5653	5596	5493	5436	5333	5625	5465	100	1660	500	3980	10	1	20037600	1112	2.95	0.27	12	0.06	1879.00	20844.00	7180	20230927	-22.70	5140	20231030	7.98	5970	-7.04	20240102	5370	3.35	20240117	7180	-22.70	20230927	5140	7.98	20231030	0.03	N	005710	500	100 억		2457633	N	N	0	N	00	N
7	20240119	150210	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5530	-10	5	-0.18	62449940	11202	230.21	5550	5610	5510	7200	3880	5540	5574.89	12.27	0	-3268	5653	5596	5493	5436	5333	5625	5465	100	1660	500	3980	10	1	20037600	1108	2.94	0.27	12	0.06	1879.00	20844.00	7180	20230927	-22.98	5140	20231030	7.59	5970	-7.37	20240102	5370	2.98	20240117	7180	-22.98	20230927	5140	7.59	20231030	0.03	N	005710	500	100 억		2457633	N	N	0	N	00	N
8	20240119	140209	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5570	30	2	0.54	50262930	9005	185.06	5550	5610	5510	7200	3880	5540	5581.67	12.27	0	-2868	5653	5596	5493	5436	5333	5625	5465	100	1660	500	3980	10	1	20037600	1116	2.96	0.27	12	0.04	1879.00	20844.00	7180	20230927	-22.42	5140	20231030	8.37	5970	-6.70	20240102	5370	3.72	20240117	7180	-22.42	20230927	5140	8.37	20231030	0.03	N	005710	500	100 억		2457633	N	N	0	N	00	N
9	20240119	130210	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5530	-10	5	-0.18	46202020	8273	170.02	5550	5610	5510	7200	3880	5540	5584.68	12.27	0	-2566	5653	5596	5493	5436	5333	5625	5465	100	1660	500	3980	10	1	20037600	1108	2.94	0.27	12	0.04	1879.00	20844.00	7180	20230927	-22.98	5140	20231030	7.59	5970	-7.37	20240102	5370	2.98	20240117	7180	-22.98	20230927	5140	7.59	20231030	0.03	N	005710	500	100 억		2457633	N	N	0	N	00	N
10	20240119	120211	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5560	20	2	0.36	40274170	7203	148.03	5550	5610	5510	7200	3880	5540	5591.31	12.27	0	-1503	5653	5596	5493	5436	5333	5625	5465	100	1660	500	3980	10	1	20037600	1114	2.96	0.27	12	0.04	1879.00	20844.00	7180	20230927	-22.56	5140	20231030	8.17	5970	-6.87	20240102	5370	3.54	20240117	7180	-22.56	20230927	5140	8.17	20231030	0.03	N	005710	500	100 억		2457633	N	N	0	N	00	N
11	20240119	110210	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5570	30	2	0.54	39199830	7010	144.06	5550	5610	5510	7200	3880	5540	5591.99	12.27	0	-1340	5653	5596	5493	5436	5333	5625	5465	100	1660	500	3980	10	1	20037600	1116	2.96	0.27	12	0.03	1879.00	20844.00	7180	20230927	-22.42	5140	20231030	8.37	5970	-6.70	20240102	5370	3.72	20240117	7180	-22.42	20230927	5140	8.37	20231030	0.03	N	005710	500	100 억		2457633	N	N	0	N	00	N
12	20240119	100212	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5580	40	2	0.72	30251340	5406	111.10	5550	5610	5510	7200	3880	5540	5595.88	12.27	0	-1159	5653	5596	5493	5436	5333	5625	5465	100	1660	500	3980	10	1	20037600	1118	2.97	0.27	12	0.03	1879.00	20844.00	7180	20230927	-22.28	5140	20231030	8.56	5970	-6.53	20240102	5370	3.91	20240117	7180	-22.28	20230927	5140	8.56	20231030	0.03	N	005710	500	100 억		2457633	N	N	0	N	00	N
13	20240119	090209	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5510	-30	5	-0.54	77180	14	0.29	5550	5550	5510	7200	3880	5540	5512.86	12.27	0	-13	5653	5596	5493	5436	5333	5625	5465	100	1660	500	3980	10	1	20037600	1104	2.93	0.26	12	0.00	1879.00	20844.00	7180	20230927	-23.26	5140	20231030	7.20	5970	-7.71	20240102	5370	2.61	20240117	7180	-23.26	20230927	5140	7.20	20231030	0.03	N	005710	500	100 억		2457633	N	N	0	N	00	N
14	20240118	160210	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5540	40	2	0.73	26545950	4863	23.30	5440	5550	5390	7150	3850	5500	5458.76	12.27	0	-1085	5626	5562	5466	5402	5306	5515	5355	100	1650	500	3960	10	1	20037600	1110	2.95	0.27	12	0.02	1879.00	20844.00	7180	20230927	-22.84	5140	20231030	7.78	5970	-7.20	20240102	5370	3.17	20240117	7180	-22.84	20230927	5140	7.78	20231030	0.03	N	005710	500	100 억		2458806	N	N	0	N	00	N
15	20240118	150209	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5520	20	2	0.36	25196190	4619	22.13	5440	5550	5390	7150	3850	5500	5454.90	12.27	0	-912	5626	5562	5466	5402	5306	5515	5355	100	1650	500	3960	10	1	20037600	1106	2.94	0.26	12	0.02	1879.00	20844.00	7180	20230927	-23.12	5140	20231030	7.39	5970	-7.54	20240102	5370	2.79	20240117	7180	-23.12	20230927	5140	7.39	20231030	0.03	N	005710	500	100 억		2458806	N	N	0	N	00	N
16	20240118	140210	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5510	10	2	0.18	24743550	4537	21.73	5440	5550	5390	7150	3850	5500	5453.72	12.27	0	-856	5626	5562	5466	5402	5306	5515	5355	100	1650	500	3960	10	1	20037600	1104	2.93	0.26	12	0.02	1879.00	20844.00	7180	20230927	-23.26	5140	20231030	7.20	5970	-7.71	20240102	5370	2.61	20240117	7180	-23.26	20230927	5140	7.20	20231030	0.03	N	005710	500	100 억		2458806	N	N	0	N	00	N
17	20240118	130210	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5530	30	2	0.55	23034340	4227	20.25	5440	5550	5390	7150	3850	5500	5449.34	12.27	0	-746	5626	5562	5466	5402	5306	5515	5355	100	1650	500	3960	10	1	20037600	1108	2.94	0.27	12	0.02	1879.00	20844.00	7180	20230927	-22.98	5140	20231030	7.59	5970	-7.37	20240102	5370	2.98	20240117	7180	-22.98	20230927	5140	7.59	20231030	0.03	N	005710	500	100 억		2458806	N	N	0	N	00	N
18	20240118	120210	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5520	20	2	0.36	21326760	3919	18.77	5440	5530	5390	7150	3850	5500	5441.89	12.27	0	-746	5626	5562	5466	5402	5306	5515	5355	100	1650	500	3960	10	1	20037600	1106	2.94	0.26	12	0.02	1879.00	20844.00	7180	20230927	-23.12	5140	20231030	7.39	5970	-7.54	20240102	5370	2.79	20240117	7180	-23.12	20230927	5140	7.39	20231030	0.03	N	005710	500	100 억		2458806	N	N	0	N	00	N
19	20240118	110210	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5500	0	3	0.00	19225040	3538	16.95	5440	5530	5390	7150	3850	5500	5433.87	12.27	0	-572	5626	5562	5466	5402	5306	5515	5355	100	1650	500	3960	10	1	20037600	1102	2.93	0.26	12	0.02	1879.00	20844.00	7180	20230927	-23.40	5140	20231030	7.00	5970	-7.87	20240102	5370	2.42	20240117	7180	-23.40	20230927	5140	7.00	20231030	0.03	N	005710	500	100 억		2458806	N	N	0	N	00	N
20	20240118	100210	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5470	-30	5	-0.55	15606240	2879	13.79	5440	5480	5390	7150	3850	5500	5420.72	12.27	0	-375	5626	5562	5466	5402	5306	5515	5355	100	1650	500	3960	10	1	20037600	1096	2.91	0.26	12	0.01	1879.00	20844.00	7180	20230927	-23.82	5140	20231030	6.42	5970	-8.38	20240102	5370	1.86	20240117	7180	-23.82	20230927	5140	6.42	20231030	0.03	N	005710	500	100 억		2458806	N	N	0	N	00	N
21	20240118	090209	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5440	-60	5	-1.09	54400	10	0.05	5440	5440	5440	7150	3850	5500	5440.00	12.27	0	-1	5626	5562	5466	5402	5306	5515	5355	100	1650	500	3960	10	1	20037600	1090	2.90	0.26	12	0.00	1879.00	20844.00	7180	20230927	-24.23	5140	20231030	5.84	5970	-8.88	20240102	5370	1.30	20240117	7180	-24.23	20230927	5140	5.84	20231030	0.03	N	005710	500	100 억		2458806	N	N	0	N	00	N
22	20240117	160208	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5500	-60	5	-1.08	113175020	20816	133.50	5530	5530	5370	7220	3900	5560	5436.30	12.29	0	-3368	5726	5642	5566	5482	5406	5605	5445	100	1660	500	4000	10	1	20037600	1102	2.93	0.26	12	0.10	1879.00	20844.00	7180	20230927	-23.40	5140	20231030	7.00	5970	-7.87	20240102	5370	2.42	20240117	7180	-23.40	20230927	5140	7.00	20231030	0.03	N	005710	500	100 억		2461763	N	N	0	N	00	N
23	20240117	150210	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5390	-170	5	-3.06	111191080	20454	131.18	5530	5530	5370	7220	3900	5560	5436.15	12.29	0	-3287	5726	5642	5566	5482	5406	5605	5445	100	1660	500	4000	10	1	20037600	1080	2.87	0.26	12	0.10	1879.00	20844.00	7180	20230927	-24.93	5140	20231030	4.86	5970	-9.72	20240102	5370	0.37	20240117	7180	-24.93	20230927	5140	4.86	20231030	0.03	N	005710	500	100 억		2461763	N	N	0	N	00	N
24	20240117	140209	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5420	-140	5	-2.52	76266360	13979	89.65	5530	5530	5420	7220	3900	5560	5455.78	12.29	0	-3090	5726	5642	5566	5482	5406	5605	5445	100	1660	500	4000	10	1	20037600	1086	2.88	0.26	12	0.07	1879.00	20844.00	7180	20230927	-24.51	5140	20231030	5.45	5970	-9.21	20240102	5420	0.00	20240117	7180	-24.51	20230927	5140	5.45	20231030	0.03	N	005710	500	100 억		2461763	N	N	0	N	00	N
25	20240117	130209	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5470	-90	5	-1.62	39380420	7194	46.14	5530	5530	5450	7220	3900	5560	5474.06	12.29	0	-2627	5726	5642	5566	5482	5406	5605	5445	100	1660	500	4000	10	1	20037600	1096	2.91	0.26	12	0.04	1879.00	20844.00	7180	20230927	-23.82	5140	20231030	6.42	5970	-8.38	20240102	5450	0.37	20240117	7180	-23.82	20230927	5140	6.42	20231030	0.03	N	005710	500	100 억		2461763	N	N	0	N	00	N
26	20240117	120210	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5450	-110	5	-1.98	36066430	6587	42.25	5530	5530	5450	7220	3900	5560	5475.40	12.29	0	-2372	5726	5642	5566	5482	5406	5605	5445	100	1660	500	4000	10	1	20037600	1092	2.90	0.26	12	0.03	1879.00	20844.00	7180	20230927	-24.09	5140	20231030	6.03	5970	-8.71	20240102	5450	0.00	20240117	7180	-24.09	20230927	5140	6.03	20231030	0.03	N	005710	500	100 억		2461763	N	N	0	N	00	N
27	20240117	110209	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5490	-70	5	-1.26	31980040	5840	37.46	5530	5530	5450	7220	3900	5560	5476.03	12.29	0	-2162	5726	5642	5566	5482	5406	5605	5445	100	1660	500	4000	10	1	20037600	1100	2.92	0.26	12	0.03	1879.00	20844.00	7180	20230927	-23.54	5140	20231030	6.81	5970	-8.04	20240102	5450	0.73	20240117	7180	-23.54	20230927	5140	6.81	20231030	0.03	N	005710	500	100 억		2461763	N	N	0	N	00	N
28	20240117	100209	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5490	-70	5	-1.26	15163550	2761	17.71	5530	5530	5470	7220	3900	5560	5492.05	12.29	0	-1959	5726	5642	5566	5482	5406	5605	5445	100	1660	500	4000	10	1	20037600	1100	2.92	0.26	12	0.01	1879.00	20844.00	7180	20230927	-23.54	5140	20231030	6.81	5970	-8.04	20240102	5470	0.37	20240117	7180	-23.54	20230927	5140	6.81	20231030	0.03	N	005710	500	100 억		2461763	N	N	0	N	00	N
29	20240117	090209	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5530	-30	5	-0.54	221190	40	0.26	5530	5530	5520	7220	3900	5560	5529.75	12.29	0	-40	5726	5642	5566	5482	5406	5605	5445	100	1660	500	4000	10	1	20037600	1108	2.94	0.27	12	0.00	1879.00	20844.00	7180	20230927	-22.98	5140	20231030	7.59	5970	-7.37	20240102	5490	0.73	20240115	7180	-22.98	20230927	5140	7.59	20231030	0.03	N	005710	500	100 억		2461763	N	N	0	N	00	N
30	20240116	160208	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5560	-40	5	-0.71	86185590	15592	340.36	5650	5650	5490	7280	3920	5600	5527.55	12.29	0	-1824	5673	5636	5563	5526	5453	5655	5545	100	1680	500	4030	10	1	20037600	1114	2.96	0.27	12	0.08	1879.00	20844.00	7180	20230927	-22.56	5140	20231030	8.17	5970	-6.87	20240102	5490	1.28	20240116	7180	-22.56	20230927	5140	8.17	20231030	0.03	N	005710	500	100 억		2463587	N	N	0	N	00	N
31	20240116	150209	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5550	-50	5	-0.89	84370840	15266	333.25	5650	5650	5490	7280	3920	5600	5526.72	12.29	0	-1776	5673	5636	5563	5526	5453	5655	5545	100	1680	500	4030	10	1	20037600	1112	2.95	0.27	12	0.08	1879.00	20844.00	7180	20230927	-22.70	5140	20231030	7.98	5970	-7.04	20240102	5490	1.09	20240116	7180	-22.70	20230927	5140	7.98	20231030	0.03	N	005710	500	100 억		2463587	N	N	0	N	00	N
32	20240116	140209	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5560	-40	5	-0.71	83787500	15161	330.95	5650	5650	5490	7280	3920	5600	5526.52	12.29	0	-1747	5673	5636	5563	5526	5453	5655	5545	100	1680	500	4030	10	1	20037600	1114	2.96	0.27	12	0.08	1879.00	20844.00	7180	20230927	-22.56	5140	20231030	8.17	5970	-6.87	20240102	5490	1.28	20240116	7180	-22.56	20230927	5140	8.17	20231030	0.03	N	005710	500	100 억		2463587	N	N	0	N	00	N
33	20240116	130209	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5550	-50	5	-0.89	79141410	14322	312.64	5650	5650	5490	7280	3920	5600	5525.86	12.29	0	-1747	5673	5636	5563	5526	5453	5655	5545	100	1680	500	4030	10	1	20037600	1112	2.95	0.27	12	0.07	1879.00	20844.00	7180	20230927	-22.70	5140	20231030	7.98	5970	-7.04	20240102	5490	1.09	20240116	7180	-22.70	20230927	5140	7.98	20231030	0.03	N	005710	500	100 억		2463587	N	N	0	N	00	N
34	20240116	120209	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5530	-70	5	-1.25	78124780	14139	308.64	5650	5650	5490	7280	3920	5600	5525.48	12.29	0	-1680	5673	5636	5563	5526	5453	5655	5545	100	1680	500	4030	10	1	20037600	1108	2.94	0.27	12	0.07	1879.00	20844.00	7180	20230927	-22.98	5140	20231030	7.59	5970	-7.37	20240102	5490	0.73	20240116	7180	-22.98	20230927	5140	7.59	20231030	0.03	N	005710	500	100 억		2463587	N	N	0	N	00	N
35	20240116	110209	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5580	-20	5	-0.36	72615420	13144	286.92	5650	5650	5490	7280	3920	5600	5524.61	12.29	0	-1678	5673	5636	5563	5526	5453	5655	5545	100	1680	500	4030	10	1	20037600	1118	2.97	0.27	12	0.07	1879.00	20844.00	7180	20230927	-22.28	5140	20231030	8.56	5970	-6.53	20240102	5490	1.64	20240116	7180	-22.28	20230927	5140	8.56	20231030	0.03	N	005710	500	100 억		2463587	N	N	0	N	00	N
36	20240116	100209	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5510	-90	5	-1.61	24755330	4460	97.36	5650	5650	5510	7280	3920	5600	5550.52	12.29	0	-539	5673	5636	5563	5526	5453	5655	5545	100	1680	500	4030	10	1	20037600	1104	2.93	0.26	12	0.02	1879.00	20844.00	7180	20230927	-23.26	5140	20231030	7.20	5970	-7.71	20240102	5490	0.36	20240115	7180	-23.26	20230927	5140	7.20	20231030	0.03	N	005710	500	100 억		2463587	N	N	0	N	00	N
37	20240116	090208	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5640	40	2	0.71	2441110	433	9.45	5650	5650	5600	7280	3920	5600	5637.67	12.29	0	-65	5673	5636	5563	5526	5453	5655	5545	100	1680	500	4030	10	1	20037600	1130	3.00	0.27	12	0.00	1879.00	20844.00	7180	20230927	-21.45	5140	20231030	9.73	5970	-5.53	20240102	5490	2.73	20240115	7180	-21.45	20230927	5140	9.73	20231030	0.03	N	005710	500	100 억		2463587	N	N	0	N	00	N
38	20240115	160208	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5600	80	2	1.45	25451030	4581	9.26	5490	5600	5490	7170	3870	5520	5555.78	12.29	0	25	5720	5620	5560	5460	5400	5590	5430	100	1650	500	3970	10	1	20037600	1122	2.98	0.27	12	0.02	1879.00	20844.00	7180	20230927	-22.01	5140	20231030	8.95	5970	-6.20	20240102	5490	2.00	20240115	7180	-22.01	20230927	5140	8.95	20231030	0.03	N	005710	500	100 억		2463562	N	N	0	N	00	N
39	20240115	150209	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5570	50	2	0.91	23777640	4281	8.65	5490	5590	5490	7170	3870	5520	5554.23	12.29	0	-43	5720	5620	5560	5460	5400	5590	5430	100	1650	500	3970	10	1	20037600	1116	2.96	0.27	12	0.02	1879.00	20844.00	7180	20230927	-22.42	5140	20231030	8.37	5970	-6.70	20240102	5490	1.46	20240115	7180	-22.42	20230927	5140	8.37	20231030	0.03	N	005710	500	100 억		2463562	N	N	0	N	00	N
40	20240115	140209	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5570	50	2	0.91	23738590	4274	8.64	5490	5590	5490	7170	3870	5520	5554.19	12.29	0	-42	5720	5620	5560	5460	5400	5590	5430	100	1650	500	3970	10	1	20037600	1116	2.96	0.27	12	0.02	1879.00	20844.00	7180	20230927	-22.42	5140	20231030	8.37	5970	-6.70	20240102	5490	1.46	20240115	7180	-22.42	20230927	5140	8.37	20231030	0.03	N	005710	500	100 억		2463562	N	N	0	N	00	N
41	20240115	130208	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5590	70	2	1.27	17193890	3100	6.26	5490	5590	5490	7170	3870	5520	5546.42	12.29	0	-103	5720	5620	5560	5460	5400	5590	5430	100	1650	500	3970	10	1	20037600	1120	2.97	0.27	12	0.02	1879.00	20844.00	7180	20230927	-22.14	5140	20231030	8.75	5970	-6.37	20240102	5490	1.82	20240115	7180	-22.14	20230927	5140	8.75	20231030	0.03	N	005710	500	100 억		2463562	N	N	0	N	00	N
42	20240115	120208	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5550	30	2	0.54	15681360	2829	5.72	5490	5580	5490	7170	3870	5520	5543.08	12.29	0	-110	5720	5620	5560	5460	5400	5590	5430	100	1650	500	3970	10	1	20037600	1112	2.95	0.27	12	0.01	1879.00	20844.00	7180	20230927	-22.70	5140	20231030	7.98	5970	-7.04	20240102	5490	1.09	20240115	7180	-22.70	20230927	5140	7.98	20231030	0.03	N	005710	500	100 억		2463562	N	N	0	N	00	N
43	20240115	110207	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5560	40	2	0.72	12120520	2188	4.42	5490	5580	5490	7170	3870	5520	5539.54	12.29	0	-171	5720	5620	5560	5460	5400	5590	5430	100	1650	500	3970	10	1	20037600	1114	2.96	0.27	12	0.01	1879.00	20844.00	7180	20230927	-22.56	5140	20231030	8.17	5970	-6.87	20240102	5490	1.28	20240115	7180	-22.56	20230927	5140	8.17	20231030	0.03	N	005710	500	100 억		2463562	N	N	0	N	00	N
44	20240115	100208	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5520	0	3	0.00	9760860	1762	3.56	5490	5580	5490	7170	3870	5520	5539.65	12.29	0	16	5720	5620	5560	5460	5400	5590	5430	100	1650	500	3970	10	1	20037600	1106	2.94	0.26	12	0.01	1879.00	20844.00	7180	20230927	-23.12	5140	20231030	7.39	5970	-7.54	20240102	5490	0.55	20240115	7180	-23.12	20230927	5140	7.39	20231030	0.03	N	005710	500	100 억		2463562	N	N	0	N	00	N
45	20240115	090208	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5520	0	3	0.00	120810	22	0.04	5490	5520	5490	7170	3870	5520	5491.36	12.29	0	-2	5720	5620	5560	5460	5400	5590	5430	100	1650	500	3970	10	1	20037600	1106	2.94	0.26	12	0.00	1879.00	20844.00	7180	20230927	-23.12	5140	20231030	7.39	5970	-7.54	20240102	5490	0.55	20240115	7180	-23.12	20230927	5140	7.39	20231030	0.03	N	005710	500	100 억		2463562	N	N	0	N	00	N
46	20240112	160208	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5520	-110	5	-1.95	274396740	49489	776.05	5630	5660	5500	7310	3950	5630	5545.38	12.30	0	-1519	5830	5730	5680	5580	5530	5705	5555	100	1680	500	4050	10	1	20037600	1106	2.94	0.26	12	0.25	1879.00	20844.00	7180	20230927	-23.12	5140	20231030	7.39	5970	-7.54	20240102	5500	0.36	20240112	7180	-23.12	20230927	5140	7.39	20231030	0.03	N	005710	500	100 억		2465081	N	N	0	N	00	N
47	20240112	150208	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5540	-90	5	-1.60	236099210	42556	667.34	5630	5660	5500	7310	3950	5630	5547.97	12.30	0	-1077	5830	5730	5680	5580	5530	5705	5555	100	1680	500	4050	10	1	20037600	1110	2.95	0.27	12	0.21	1879.00	20844.00	7180	20230927	-22.84	5140	20231030	7.78	5970	-7.20	20240102	5500	0.73	20240112	7180	-22.84	20230927	5140	7.78	20231030	0.03	N	005710	500	100 억		2465081	N	N	0	N	00	N
48	20240112	140208	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5630	0	3	0.00	46263200	8236	129.15	5630	5660	5570	7310	3950	5630	5617.19	12.30	0	-1174	5830	5730	5680	5580	5530	5705	5555	100	1680	500	4050	10	1	20037600	1128	3.00	0.27	12	0.04	1879.00	20844.00	7180	20230927	-21.59	5140	20231030	9.53	5970	-5.70	20240102	5570	1.08	20240112	7180	-21.59	20230927	5140	9.53	20231030	0.03	N	005710	500	100 억		2465081	N	N	0	N	00	N
49	20240112	130207	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5640	10	2	0.18	42147390	7504	117.67	5630	5660	5570	7310	3950	5630	5616.66	12.30	0	-1081	5830	5730	5680	5580	5530	5705	5555	100	1680	500	4050	10	1	20037600	1130	3.00	0.27	12	0.04	1879.00	20844.00	7180	20230927	-21.45	5140	20231030	9.73	5970	-5.53	20240102	5570	1.26	20240112	7180	-21.45	20230927	5140	9.73	20231030	0.03	N	005710	500	100 억		2465081	N	N	0	N	00	N
50	20240112	120208	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5630	0	3	0.00	30383770	5418	84.96	5630	5660	5570	7310	3950	5630	5607.93	12.30	0	-959	5830	5730	5680	5580	5530	5705	5555	100	1680	500	4050	10	1	20037600	1128	3.00	0.27	12	0.03	1879.00	20844.00	7180	20230927	-21.59	5140	20231030	9.53	5970	-5.70	20240102	5570	1.08	20240112	7180	-21.59	20230927	5140	9.53	20231030	0.03	N	005710	500	100 억		2465081	N	N	0	N	00	N
51	20240112	110207	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5630	0	3	0.00	28456420	5074	79.57	5630	5660	5570	7310	3950	5630	5608.28	12.30	0	-959	5830	5730	5680	5580	5530	5705	5555	100	1680	500	4050	10	1	20037600	1128	3.00	0.27	12	0.03	1879.00	20844.00	7180	20230927	-21.59	5140	20231030	9.53	5970	-5.70	20240102	5570	1.08	20240112	7180	-21.59	20230927	5140	9.53	20231030	0.03	N	005710	500	100 억		2465081	N	N	0	N	00	N
52	20240112	100208	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5600	-30	5	-0.53	23732030	4231	66.35	5630	5660	5570	7310	3950	5630	5609.08	12.30	0	-858	5830	5730	5680	5580	5530	5705	5555	100	1680	500	4050	10	1	20037600	1122	2.98	0.27	12	0.02	1879.00	20844.00	7180	20230927	-22.01	5140	20231030	8.95	5970	-6.20	20240102	5570	0.54	20240112	7180	-22.01	20230927	5140	8.95	20231030	0.03	N	005710	500	100 억		2465081	N	N	0	N	00	N
53	20240112	090208	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5630	0	3	0.00	2454580	436	6.84	5630	5630	5620	7310	3950	5630	5629.77	12.30	0	-14	5830	5730	5680	5580	5530	5705	5555	100	1680	500	4050	10	1	20037600	1128	3.00	0.27	12	0.00	1879.00	20844.00	7180	20230927	-21.59	5140	20231030	9.53	5970	-5.70	20240102	5580	0.90	20240110	7180	-21.59	20230927	5140	9.53	20231030	0.03	N	005710	500	100 억		2465081	N	N	0	N	00	N
54	20240111	160207	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5630	-50	5	-0.88	36297480	6377	65.59	5700	5780	5630	7380	3980	5680	5691.94	12.30	0	139	5760	5720	5650	5610	5540	5740	5630	100	1700	500	4080	10	1	20037600	1128	3.00	0.27	12	0.03	1879.00	20844.00	7180	20230927	-21.59	5140	20231030	9.53	5970	-5.70	20240102	5580	0.90	20240110	7180	-21.59	20230927	5140	9.53	20231030	0.03	N	005710	500	100 억		2464942	N	N	0	N	00	N
55	20240111	150208	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5650	-30	5	-0.53	30607790	5367	55.20	5700	5780	5650	7380	3980	5680	5702.96	12.30	0	399	5760	5720	5650	5610	5540	5740	5630	100	1700	500	4080	10	1	20037600	1132	3.01	0.27	12	0.03	1879.00	20844.00	7180	20230927	-21.31	5140	20231030	9.92	5970	-5.36	20240102	5580	1.25	20240110	7180	-21.31	20230927	5140	9.92	20231030	0.03	N	005710	500	100 억		2464942	N	N	0	N	00	N
56	20240111	140208	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5680	0	3	0.00	27734430	4859	49.98	5700	5780	5680	7380	3980	5680	5707.85	12.30	0	395	5760	5720	5650	5610	5540	5740	5630	100	1700	500	4080	10	1	20037600	1138	3.02	0.27	12	0.02	1879.00	20844.00	7180	20230927	-20.89	5140	20231030	10.51	5970	-4.86	20240102	5580	1.79	20240110	7180	-20.89	20230927	5140	10.51	20231030	0.03	N	005710	500	100 억		2464942	N	N	0	N	00	N
57	20240111	130207	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5730	50	2	0.88	18113130	3169	32.60	5700	5780	5700	7380	3980	5680	5715.72	12.30	0	136	5760	5720	5650	5610	5540	5740	5630	100	1700	500	4080	10	1	20037600	1148	3.05	0.27	12	0.02	1879.00	20844.00	7180	20230927	-20.19	5140	20231030	11.48	5970	-4.02	20240102	5580	2.69	20240110	7180	-20.19	20230927	5140	11.48	20231030	0.03	N	005710	500	100 억		2464942	N	N	0	N	00	N
58	20240111	120208	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5720	40	2	0.70	17540300	3069	31.57	5700	5780	5700	7380	3980	5680	5715.31	12.30	0	143	5760	5720	5650	5610	5540	5740	5630	100	1700	500	4080	10	1	20037600	1146	3.04	0.27	12	0.02	1879.00	20844.00	7180	20230927	-20.33	5140	20231030	11.28	5970	-4.19	20240102	5580	2.51	20240110	7180	-20.33	20230927	5140	11.28	20231030	0.03	N	005710	500	100 억		2464942	N	N	0	N	00	N
59	20240111	110207	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5730	50	2	0.88	4149280	721	7.42	5700	5780	5700	7380	3980	5680	5754.90	12.30	0	-14	5760	5720	5650	5610	5540	5740	5630	100	1700	500	4080	10	1	20037600	1148	3.05	0.27	12	0.00	1879.00	20844.00	7180	20230927	-20.19	5140	20231030	11.48	5970	-4.02	20240102	5580	2.69	20240110	7180	-20.19	20230927	5140	11.48	20231030	0.03	N	005710	500	100 억		2464942	N	N	0	N	00	N
60	20240111	100207	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5710	30	2	0.53	108380	19	0.20	5700	5710	5700	7380	3980	5680	5704.21	12.30	0	-8	5760	5720	5650	5610	5540	5740	5630	100	1700	500	4080	10	1	20037600	1144	3.04	0.27	12	0.00	1879.00	20844.00	7180	20230927	-20.47	5140	20231030	11.09	5970	-4.36	20240102	5580	2.33	20240110	7180	-20.47	20230927	5140	11.09	20231030	0.03	N	005710	500	100 억		2464942	N	N	0	N	00	N
61	20240111	090207	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5710	30	2	0.53	74120	13	0.13	5700	5710	5700	7380	3980	5680	5701.54	12.30	0	-8	5760	5720	5650	5610	5540	5740	5630	100	1700	500	4080	10	1	20037600	1144	3.04	0.27	12	0.00	1879.00	20844.00	7180	20230927	-20.47	5140	20231030	11.09	5970	-4.36	20240102	5580	2.33	20240110	7180	-20.47	20230927	5140	11.09	20231030	0.03	N	005710	500	100 억		2464942	N	N	0	N	00	N
62	20240110	160207	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5680	10	2	0.18	54786740	9722	71.85	5670	5690	5580	7370	3970	5670	5635.33	12.30	0	-699	5796	5732	5666	5602	5536	5700	5570	100	1700	500	4080	10	1	20037600	1138	3.02	0.27	12	0.05	1879.00	20844.00	7180	20230927	-20.89	5140	20231030	10.51	5970	-4.86	20240102	5580	1.79	20240110	7180	-20.89	20230927	5140	10.51	20231030	0.03	N	005710	500	100 억		2465596	N	N	0	N	00	N
63	20240110	150206	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5640	-30	5	-0.53	43224390	7677	56.74	5670	5690	5580	7370	3970	5670	5630.38	12.30	0	-621	5796	5732	5666	5602	5536	5700	5570	100	1700	500	4080	10	1	20037600	1130	3.00	0.27	12	0.04	1879.00	20844.00	7180	20230927	-21.45	5140	20231030	9.73	5970	-5.53	20240102	5580	1.08	20240110	7180	-21.45	20230927	5140	9.73	20231030	0.03	N	005710	500	100 억		2465596	N	N	0	N	00	N
64	20240110	140207	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5650	-20	5	-0.35	32686530	5813	42.96	5670	5690	5580	7370	3970	5670	5623.01	12.30	0	-331	5796	5732	5666	5602	5536	5700	5570	100	1700	500	4080	10	1	20037600	1132	3.01	0.27	12	0.03	1879.00	20844.00	7180	20230927	-21.31	5140	20231030	9.92	5970	-5.36	20240102	5580	1.25	20240110	7180	-21.31	20230927	5140	9.92	20231030	0.03	N	005710	500	100 억		2465596	N	N	0	N	00	N
65	20240110	130207	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5630	-40	5	-0.71	32573880	5793	42.81	5670	5690	5580	7370	3970	5670	5622.97	12.30	0	-313	5796	5732	5666	5602	5536	5700	5570	100	1700	500	4080	10	1	20037600	1128	3.00	0.27	12	0.03	1879.00	20844.00	7180	20230927	-21.59	5140	20231030	9.53	5970	-5.70	20240102	5580	0.90	20240110	7180	-21.59	20230927	5140	9.53	20231030	0.03	N	005710	500	100 억		2465596	N	N	0	N	00	N
66	20240110	120207	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5610	-60	5	-1.06	17555850	3119	23.05	5670	5690	5610	7370	3970	5670	5628.68	12.30	0	-24	5796	5732	5666	5602	5536	5700	5570	100	1700	500	4080	10	1	20037600	1124	2.99	0.27	12	0.02	1879.00	20844.00	7180	20230927	-21.87	5140	20231030	9.14	5970	-6.03	20240102	5600	0.18	20240109	7180	-21.87	20230927	5140	9.14	20231030	0.03	N	005710	500	100 억		2465596	N	N	0	N	00	N
67	20240110	110207	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5630	-40	5	-0.71	7526760	1333	9.85	5670	5690	5630	7370	3970	5670	5646.48	12.30	0	-15	5796	5732	5666	5602	5536	5700	5570	100	1700	500	4080	10	1	20037600	1128	3.00	0.27	12	0.01	1879.00	20844.00	7180	20230927	-21.59	5140	20231030	9.53	5970	-5.70	20240102	5600	0.54	20240109	7180	-21.59	20230927	5140	9.53	20231030	0.03	N	005710	500	100 억		2465596	N	N	0	N	00	N
68	20240110	100207	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5660	-10	5	-0.18	4819770	853	6.30	5670	5690	5630	7370	3970	5670	5650.38	12.30	0	-15	5796	5732	5666	5602	5536	5700	5570	100	1700	500	4080	10	1	20037600	1134	3.01	0.27	12	0.00	1879.00	20844.00	7180	20230927	-21.17	5140	20231030	10.12	5970	-5.19	20240102	5600	1.07	20240109	7180	-21.17	20230927	5140	10.12	20231030	0.03	N	005710	500	100 억		2465596	N	N	0	N	00	N
69	20240110	090207	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5670	0	3	0.00	11340	2	0.01	5670	5670	5670	7370	3970	5670	5670.00	12.30	0	0	5796	5732	5666	5602	5536	5700	5570	100	1700	500	4080	10	1	20037600	1136	3.02	0.27	12	0.00	1879.00	20844.00	7180	20230927	-21.03	5140	20231030	10.31	5970	-5.03	20240102	5600	1.25	20240109	7180	-21.03	20230927	5140	10.31	20231030	0.03	N	005710	500	100 억		2465596	N	N	0	N	00	N
70	20240109	160207	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5670	-20	5	-0.35	75632510	13387	165.72	5690	5730	5600	7390	3990	5690	5649.69	12.30	0	-519	5790	5740	5690	5640	5590	5715	5615	100	1700	500	4090	10	1	20037600	1136	3.02	0.27	12	0.07	1879.00	20844.00	7180	20230927	-21.03	5140	20231030	10.31	5970	-5.03	20240102	5600	1.25	20240109	7180	-21.03	20230927	5140	10.31	20231030	0.03	N	005710	500	100 억		2464782	N	N	0	N	00	N
71	20240109	150207	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5680	-10	5	-0.18	71632340	12680	156.97	5690	5730	5600	7390	3990	5690	5649.24	12.30	0	-442	5790	5740	5690	5640	5590	5715	5615	100	1700	500	4090	10	1	20037600	1138	3.02	0.27	12	0.06	1879.00	20844.00	7180	20230927	-20.89	5140	20231030	10.51	5970	-4.86	20240102	5600	1.43	20240109	7180	-20.89	20230927	5140	10.51	20231030	0.03	N	005710	500	100 억		2464782	N	N	0	N	00	N
72	20240109	140206	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5660	-30	5	-0.53	67892120	12021	148.81	5690	5730	5600	7390	3990	5690	5647.79	12.30	0	-421	5790	5740	5690	5640	5590	5715	5615	100	1700	500	4090	10	1	20037600	1134	3.01	0.27	12	0.06	1879.00	20844.00	7180	20230927	-21.17	5140	20231030	10.12	5970	-5.19	20240102	5600	1.07	20240109	7180	-21.17	20230927	5140	10.12	20231030	0.03	N	005710	500	100 억		2464782	N	N	0	N	00	N
73	20240109	130206	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5660	-30	5	-0.53	42010190	7419	91.84	5690	5730	5640	7390	3990	5690	5662.51	12.30	0	-263	5790	5740	5690	5640	5590	5715	5615	100	1700	500	4090	10	1	20037600	1134	3.01	0.27	12	0.04	1879.00	20844.00	7180	20230927	-21.17	5140	20231030	10.12	5970	-5.19	20240102	5640	0.35	20240109	7180	-21.17	20230927	5140	10.12	20231030	0.03	N	005710	500	100 억		2464782	N	N	0	N	00	N
74	20240109	120208	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5670	-20	5	-0.35	38585890	6814	84.35	5690	5730	5640	7390	3990	5690	5662.74	12.30	0	-259	5790	5740	5690	5640	5590	5715	5615	100	1700	500	4090	10	1	20037600	1136	3.02	0.27	12	0.03	1879.00	20844.00	7180	20230927	-21.03	5140	20231030	10.31	5970	-5.03	20240102	5640	0.53	20240109	7180	-21.03	20230927	5140	10.31	20231030	0.03	N	005710	500	100 억		2464782	N	N	0	N	00	N
75	20240109	110207	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5650	-40	5	-0.70	24130410	4260	52.74	5690	5730	5640	7390	3990	5690	5664.42	12.30	0	-259	5790	5740	5690	5640	5590	5715	5615	100	1700	500	4090	10	1	20037600	1132	3.01	0.27	12	0.02	1879.00	20844.00	7180	20230927	-21.31	5140	20231030	9.92	5970	-5.36	20240102	5640	0.18	20240109	7180	-21.31	20230927	5140	9.92	20231030	0.03	N	005710	500	100 억		2464782	N	N	0	N	00	N
76	20240109	100206	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5660	-30	5	-0.53	16743890	2953	36.56	5690	5730	5640	7390	3990	5690	5670.13	12.30	0	-259	5790	5740	5690	5640	5590	5715	5615	100	1700	500	4090	10	1	20037600	1134	3.01	0.27	12	0.01	1879.00	20844.00	7180	20230927	-21.17	5140	20231030	10.12	5970	-5.19	20240102	5640	0.35	20240109	7180	-21.17	20230927	5140	10.12	20231030	0.03	N	005710	500	100 억		2464782	N	N	0	N	00	N
77	20240109	090207	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5720	30	2	0.53	171210	30	0.37	5690	5720	5690	7390	3990	5690	5707.00	12.30	0	-15	5790	5740	5690	5640	5590	5715	5615	100	1700	500	4090	10	1	20037600	1146	3.04	0.27	12	0.00	1879.00	20844.00	7180	20230927	-20.33	5140	20231030	11.28	5970	-4.19	20240102	5640	1.42	20240108	7180	-20.33	20230927	5140	11.28	20231030	0.03	N	005710	500	100 억		2464782	N	N	0	N	00	N
78	20240108	160207	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5690	-20	5	-0.35	45992000	8074	94.85	5710	5740	5640	7420	4000	5710	5696.31	12.32	0	-2877	5836	5772	5716	5652	5596	5745	5625	100	1710	500	4110	10	1	20037600	1140	3.03	0.27	12	0.04	1879.00	20844.00	7180	20230927	-20.75	5140	20231030	10.70	5970	-4.69	20240102	5640	0.89	20240108	7180	-20.75	20230927	5140	10.70	20231030	0.03	N	005710	500	100 억		2467659	N	N	0	N	00	N
79	20240108	150207	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5670	-40	5	-0.70	41164750	7228	84.92	5710	5740	5640	7420	4000	5710	5695.18	12.32	0	-2212	5836	5772	5716	5652	5596	5745	5625	100	1710	500	4110	10	1	20037600	1136	3.02	0.27	12	0.04	1879.00	20844.00	7180	20230927	-21.03	5140	20231030	10.31	5970	-5.03	20240102	5640	0.53	20240108	7180	-21.03	20230927	5140	10.31	20231030	0.03	N	005710	500	100 억		2467659	N	N	0	N	00	N
80	20240108	140206	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5680	-30	5	-0.53	31904610	5599	65.78	5710	5740	5640	7420	4000	5710	5698.27	12.32	0	-1793	5836	5772	5716	5652	5596	5745	5625	100	1710	500	4110	10	1	20037600	1138	3.02	0.27	12	0.03	1879.00	20844.00	7180	20230927	-20.89	5140	20231030	10.51	5970	-4.86	20240102	5640	0.71	20240108	7180	-20.89	20230927	5140	10.51	20231030	0.03	N	005710	500	100 억		2467659	N	N	0	N	00	N
81	20240108	130206	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5670	-40	5	-0.70	30091110	5280	62.03	5710	5740	5640	7420	4000	5710	5699.07	12.32	0	-1755	5836	5772	5716	5652	5596	5745	5625	100	1710	500	4110	10	1	20037600	1136	3.02	0.27	12	0.03	1879.00	20844.00	7180	20230927	-21.03	5140	20231030	10.31	5970	-5.03	20240102	5640	0.53	20240108	7180	-21.03	20230927	5140	10.31	20231030	0.03	N	005710	500	100 억		2467659	N	N	0	N	00	N
82	20240108	120207	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5720	10	2	0.18	21726040	3809	44.75	5710	5740	5640	7420	4000	5710	5703.87	12.32	0	-1291	5836	5772	5716	5652	5596	5745	5625	100	1710	500	4110	10	1	20037600	1146	3.04	0.27	12	0.02	1879.00	20844.00	7180	20230927	-20.33	5140	20231030	11.28	5970	-4.19	20240102	5640	1.42	20240108	7180	-20.33	20230927	5140	11.28	20231030	0.03	N	005710	500	100 억		2467659	N	N	0	N	00	N
83	20240108	110207	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5730	20	2	0.35	10811570	1904	22.37	5710	5740	5640	7420	4000	5710	5678.35	12.32	0	-182	5836	5772	5716	5652	5596	5745	5625	100	1710	500	4110	10	1	20037600	1148	3.05	0.27	12	0.01	1879.00	20844.00	7180	20230927	-20.19	5140	20231030	11.48	5970	-4.02	20240102	5640	1.60	20240108	7180	-20.19	20230927	5140	11.48	20231030	0.03	N	005710	500	100 억		2467659	N	N	0	N	00	N
84	20240108	100209	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5690	-20	5	-0.35	9459420	1668	19.60	5710	5740	5640	7420	4000	5710	5671.12	12.32	0	-97	5836	5772	5716	5652	5596	5745	5625	100	1710	500	4110	10	1	20037600	1140	3.03	0.27	12	0.01	1879.00	20844.00	7180	20230927	-20.75	5140	20231030	10.70	5970	-4.69	20240102	5640	0.89	20240108	7180	-20.75	20230927	5140	10.70	20231030	0.03	N	005710	500	100 억		2467659	N	N	0	N	00	N
85	20240108	090206	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5680	-30	5	-0.53	405180	71	0.83	5710	5710	5680	7420	4000	5710	5706.76	12.32	0	-10	5836	5772	5716	5652	5596	5745	5625	100	1710	500	4110	10	1	20037600	1138	3.02	0.27	12	0.00	1879.00	20844.00	7180	20230927	-20.89	5140	20231030	10.51	5970	-4.86	20240102	5660	0.35	20240105	7180	-20.89	20230927	5140	10.51	20231030	0.03	N	005710	500	100 억		2467659	N	N	0	N	00	N
86	20240105	160206	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5710	-40	5	-0.70	48599980	8512	108.21	5760	5780	5660	7470	4030	5750	5709.58	12.32	0	-204	5830	5790	5750	5710	5670	5810	5730	100	1720	500	4140	10	1	20037600	1144	3.04	0.27	12	0.04	1879.00	20844.00	7180	20230927	-20.47	5140	20231030	11.09	5970	-4.36	20240102	5660	0.88	20240105	7180	-20.47	20230927	5140	11.09	20231030	0.03	N	005710	500	100 억		2467795	N	N	0	N	00	N
87	20240105	150206	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5670	-80	5	-1.39	45473500	7963	101.23	5760	5780	5660	7470	4030	5750	5710.60	12.32	0	-129	5830	5790	5750	5710	5670	5810	5730	100	1720	500	4140	10	1	20037600	1136	3.02	0.27	12	0.04	1879.00	20844.00	7180	20230927	-21.03	5140	20231030	10.31	5970	-5.03	20240102	5660	0.18	20240105	7180	-21.03	20230927	5140	10.31	20231030	0.03	N	005710	500	100 억		2467795	N	N	0	N	00	N
88	20240105	140206	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5680	-70	5	-1.22	32134070	5611	71.33	5760	5780	5680	7470	4030	5750	5726.98	12.32	0	149	5830	5790	5750	5710	5670	5810	5730	100	1720	500	4140	10	1	20037600	1138	3.02	0.27	12	0.03	1879.00	20844.00	7180	20230927	-20.89	5140	20231030	10.51	5970	-4.86	20240102	5680	0.00	20240105	7180	-20.89	20230927	5140	10.51	20231030	0.03	N	005710	500	100 억		2467795	N	N	0	N	00	N
89	20240105	130206	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5770	20	2	0.35	16099360	2805	35.66	5760	5780	5710	7470	4030	5750	5739.52	12.32	0	513	5830	5790	5750	5710	5670	5810	5730	100	1720	500	4140	10	1	20037600	1156	3.07	0.28	12	0.01	1879.00	20844.00	7180	20230927	-19.64	5140	20231030	12.26	5970	-3.35	20240102	5710	1.05	20240105	7180	-19.64	20230927	5140	12.26	20231030	0.03	N	005710	500	100 억		2467795	N	N	0	N	00	N
90	20240105	120206	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5730	-20	5	-0.35	15066110	2625	33.37	5760	5780	5710	7470	4030	5750	5739.47	12.32	0	540	5830	5790	5750	5710	5670	5810	5730	100	1720	500	4140	10	1	20037600	1148	3.05	0.27	12	0.01	1879.00	20844.00	7180	20230927	-20.19	5140	20231030	11.48	5970	-4.02	20240102	5710	0.35	20240105	7180	-20.19	20230927	5140	11.48	20231030	0.03	N	005710	500	100 억		2467795	N	N	0	N	00	N
91	20240105	110205	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5750	0	3	0.00	11741800	2045	26.00	5760	5780	5710	7470	4030	5750	5741.71	12.32	0	596	5830	5790	5750	5710	5670	5810	5730	100	1720	500	4140	10	1	20037600	1152	3.06	0.28	12	0.01	1879.00	20844.00	7180	20230927	-19.92	5140	20231030	11.87	5970	-3.69	20240102	5710	0.70	20240105	7180	-19.92	20230927	5140	11.87	20231030	0.03	N	005710	500	100 억		2467795	N	N	0	N	00	N
92	20240105	100206	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5760	10	2	0.17	6585630	1147	14.58	5760	5780	5710	7470	4030	5750	5741.61	12.32	0	-17	5830	5790	5750	5710	5670	5810	5730	100	1720	500	4140	10	1	20037600	1154	3.07	0.28	12	0.01	1879.00	20844.00	7180	20230927	-19.78	5140	20231030	12.06	5970	-3.52	20240102	5710	0.88	20240105	7180	-19.78	20230927	5140	12.06	20231030	0.03	N	005710	500	100 억		2467795	N	N	0	N	00	N
93	20240105	090206	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5760	10	2	0.17	74880	13	0.17	5760	5760	5760	7470	4030	5750	5760.00	12.32	0	-3	5830	5790	5750	5710	5670	5810	5730	100	1720	500	4140	10	1	20037600	1154	3.07	0.28	12	0.00	1879.00	20844.00	7180	20230927	-19.78	5140	20231030	12.06	5970	-3.52	20240102	5710	0.88	20240104	7180	-19.78	20230927	5140	12.06	20231030	0.03	N	005710	500	100 억		2467795	N	N	0	N	00	N
94	20240104	160205	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5750	10	2	0.17	45299240	7866	62.60	5740	5790	5710	7460	4020	5740	5758.87	12.32	0	-1000	5893	5816	5773	5696	5653	5795	5675	100	1720	500	4130	10	1	20037600	1152	3.06	0.28	12	0.04	1879.00	20844.00	7180	20230927	-19.92	5140	20231030	11.87	5970	-3.69	20240102	5710	0.70	20240104	7180	-19.92	20230927	5140	11.87	20231030	0.01	N	005710	500	100 억		2468689	N	N	0	N	00	N
95	20240104	150206	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5720	-20	5	-0.35	42145780	7316	58.23	5740	5790	5720	7460	4020	5740	5760.77	12.32	0	-897	5893	5816	5773	5696	5653	5795	5675	100	1720	500	4130	10	1	20037600	1146	3.04	0.27	12	0.04	1879.00	20844.00	7180	20230927	-20.33	5140	20231030	11.28	5970	-4.19	20240102	5720	0.00	20240104	7180	-20.33	20230927	5140	11.28	20231030	0.01	N	005710	500	100 억		2468689	N	N	0	N	00	N
96	20240104	140206	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5760	20	2	0.35	24082990	4178	33.25	5740	5790	5740	7460	4020	5740	5764.24	12.32	0	-572	5893	5816	5773	5696	5653	5795	5675	100	1720	500	4130	10	1	20037600	1154	3.07	0.28	12	0.02	1879.00	20844.00	7180	20230927	-19.78	5140	20231030	12.06	5970	-3.52	20240102	5730	0.52	20240103	7180	-19.78	20230927	5140	12.06	20231030	0.01	N	005710	500	100 억		2468689	N	N	0	N	00	N
97	20240104	130206	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5760	20	2	0.35	19055910	3306	26.31	5740	5790	5740	7460	4020	5740	5764.04	12.32	0	-223	5893	5816	5773	5696	5653	5795	5675	100	1720	500	4130	10	1	20037600	1154	3.07	0.28	12	0.02	1879.00	20844.00	7180	20230927	-19.78	5140	20231030	12.06	5970	-3.52	20240102	5730	0.52	20240103	7180	-19.78	20230927	5140	12.06	20231030	0.01	N	005710	500	100 억		2468689	N	N	0	N	00	N
98	20240104	120205	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5750	10	2	0.17	4993400	867	6.90	5740	5790	5740	7460	4020	5740	5759.40	12.32	0	-48	5893	5816	5773	5696	5653	5795	5675	100	1720	500	4130	10	1	20037600	1152	3.06	0.28	12	0.00	1879.00	20844.00	7180	20230927	-19.92	5140	20231030	11.87	5970	-3.69	20240102	5730	0.35	20240103	7180	-19.92	20230927	5140	11.87	20231030	0.01	N	005710	500	100 억		2468689	N	N	0	N	00	N
99	20240104	110205	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5760	20	2	0.35	2441970	424	3.37	5740	5790	5740	7460	4020	5740	5759.36	12.32	0	0	5893	5816	5773	5696	5653	5795	5675	100	1720	500	4130	10	1	20037600	1154	3.07	0.28	12	0.00	1879.00	20844.00	7180	20230927	-19.78	5140	20231030	12.06	5970	-3.52	20240102	5730	0.52	20240103	7180	-19.78	20230927	5140	12.06	20231030	0.01	N	005710	500	100 억		2468689	N	N	0	N	00	N
100	20240104	100205	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5790	50	2	0.87	1756520	305	2.43	5740	5790	5740	7460	4020	5740	5759.08	12.32	0	1	5893	5816	5773	5696	5653	5795	5675	100	1720	500	4130	10	1	20037600	1160	3.08	0.28	12	0.00	1879.00	20844.00	7180	20230927	-19.36	5140	20231030	12.65	5970	-3.02	20240102	5730	1.05	20240103	7180	-19.36	20230927	5140	12.65	20231030	0.01	N	005710	500	100 억		2468689	N	N	0	N	00	N
101	20240104	090206	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5740	0	3	0.00	332920	58	0.46	5740	5740	5740	7460	4020	5740	5740.00	12.32	0	33	5893	5816	5773	5696	5653	5795	5675	100	1720	500	4130	10	1	20037600	1150	3.05	0.28	12	0.00	1879.00	20844.00	7180	20230927	-20.06	5140	20231030	11.67	5970	-3.85	20240102	5730	0.17	20240103	7180	-20.06	20230927	5140	11.67	20231030	0.01	N	005710	500	100 억		2468689	N	N	0	N	00	N
102	20240103	160205	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5740	-70	5	-1.20	71930350	12442	55.08	5810	5850	5730	7550	4070	5810	5781.29	12.33	0	-2576	6023	5916	5863	5756	5703	5890	5730	100	1740	500	4180	10	1	20037600	1150	3.05	0.28	12	0.06	1879.00	20844.00	7180	20230927	-20.06	5140	20231030	11.67	5970	-3.85	20240102	5730	0.17	20240103	7180	-20.06	20230927	5140	11.67	20231030	0.01	N	005710	500	100 억		2471216	N	N	0	N	00	N
103	20240103	150204	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5810	0	3	0.00	54796530	9473	41.94	5810	5850	5730	7550	4070	5810	5784.50	12.33	0	-1266	6023	5916	5863	5756	5703	5890	5730	100	1740	500	4180	10	1	20037600	1164	3.09	0.28	12	0.05	1879.00	20844.00	7180	20230927	-19.08	5140	20231030	13.04	5970	-2.68	20240102	5730	1.40	20240103	7180	-19.08	20230927	5140	13.04	20231030	0.01	N	005710	500	100 억		2471216	N	N	0	N	00	N
104	20240103	140203	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5820	10	2	0.17	53908320	9320	41.26	5810	5850	5730	7550	4070	5810	5784.15	12.33	0	-1209	6023	5916	5863	5756	5703	5890	5730	100	1740	500	4180	10	1	20037600	1166	3.10	0.28	12	0.05	1879.00	20844.00	7180	20230927	-18.94	5140	20231030	13.23	5970	-2.51	20240102	5730	1.57	20240103	7180	-18.94	20230927	5140	13.23	20231030	0.01	N	005710	500	100 억		2471216	N	N	0	N	00	N
105	20240103	130205	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5750	-60	5	-1.03	37439990	6475	28.67	5810	5850	5740	7550	4070	5810	5782.24	12.33	0	-286	6023	5916	5863	5756	5703	5890	5730	100	1740	500	4180	10	1	20037600	1152	3.06	0.28	12	0.03	1879.00	20844.00	7180	20230927	-19.92	5140	20231030	11.87	5970	-3.69	20240102	5740	0.17	20240103	7180	-19.92	20230927	5140	11.87	20231030	0.01	N	005710	500	100 억		2471216	N	N	0	N	00	N
106	20240103	120206	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5820	10	2	0.17	12214950	2102	9.31	5810	5850	5800	7550	4070	5810	5811.11	12.33	0	-250	6023	5916	5863	5756	5703	5890	5730	100	1740	500	4180	10	1	20037600	1166	3.10	0.28	12	0.01	1879.00	20844.00	7180	20230927	-18.94	5140	20231030	13.23	5970	-2.51	20240102	5800	0.34	20240103	7180	-18.94	20230927	5140	13.23	20231030	0.01	N	005710	500	100 억		2471216	N	N	0	N	00	N
107	20240103	110205	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5810	0	3	0.00	8279970	1424	6.30	5810	5850	5800	7550	4070	5810	5814.59	12.33	0	-174	6023	5916	5863	5756	5703	5890	5730	100	1740	500	4180	10	1	20037600	1164	3.09	0.28	12	0.01	1879.00	20844.00	7180	20230927	-19.08	5140	20231030	13.04	5970	-2.68	20240102	5800	0.17	20240103	7180	-19.08	20230927	5140	13.04	20231030	0.01	N	005710	500	100 억		2471216	N	N	0	N	00	N
108	20240103	100205	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5820	10	2	0.17	6427670	1105	4.89	5810	5850	5810	7550	4070	5810	5816.90	12.33	0	-111	6023	5916	5863	5756	5703	5890	5730	100	1740	500	4180	10	1	20037600	1166	3.10	0.28	12	0.01	1879.00	20844.00	7180	20230927	-18.94	5140	20231030	13.23	5970	-2.51	20240102	5810	0.17	20240103	7180	-18.94	20230927	5140	13.23	20231030	0.01	N	005710	500	100 억		2471216	N	N	0	N	00	N
109	20240103	090205	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5810	0	3	0.00	488040	84	0.37	5810	5810	5810	7550	4070	5810	5810.00	12.33	0	-49	6023	5916	5863	5756	5703	5890	5730	100	1740	500	4180	10	1	20037600	1164	3.09	0.28	12	0.00	1879.00	20844.00	7180	20230927	-19.08	5140	20231030	13.04	5970	-2.68	20240102	5810	0.00	20240103	7180	-19.08	20230927	5140	13.04	20231030	0.01	N	005710	500	100 억		2471216	N	N	0	N	00	N
110	20240102	160205	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5810	-30	5	-0.51	133190820	22587	466.77	5830	5970	5810	7590	4090	5840	5896.79	12.31	0	2478	5926	5882	5826	5782	5726	5905	5805	100	1750	500	4200	10	1	20037600	1164	3.09	0.28	12	0.11	1879.00	20844.00	7180	20230927	-19.08	5140	20231030	13.04	5970	-2.68	20240102	5810	0.00	20240102	7180	-19.08	20230927	5140	13.04	20231030	0.02	N	005710	500	100 억		2467300	N	N	0	N	00	N
111	20240102	150204	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5900	60	2	1.03	123175720	20879	431.47	5830	5970	5810	7590	4090	5840	5899.50	12.31	0	2528	5926	5882	5826	5782	5726	5905	5805	100	1750	500	4200	10	1	20037600	1182	3.14	0.28	12	0.10	1879.00	20844.00	7180	20230927	-17.83	5140	20231030	14.79	5970	-1.17	20240102	5810	1.55	20240102	7180	-17.83	20230927	5140	14.79	20231030	0.02	N	005710	500	100 억		2467300	N	N	0	N	00	N
112	20240102	140205	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5950	110	2	1.88	104774120	17769	367.20	5830	5970	5810	7590	4090	5840	5896.46	12.31	0	1803	5926	5882	5826	5782	5726	5905	5805	100	1750	500	4200	10	1	20037600	1192	3.17	0.29	12	0.09	1879.00	20844.00	7180	20230927	-17.13	5140	20231030	15.76	5970	-0.34	20240102	5810	2.41	20240102	7180	-17.13	20230927	5140	15.76	20231030	0.02	N	005710	500	100 억		2467300	N	N	0	N	00	N
113	20240102	130205	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5870	30	2	0.51	75805320	12891	266.40	5830	5950	5810	7590	4090	5840	5880.48	12.31	0	1052	5926	5882	5826	5782	5726	5905	5805	100	1750	500	4200	10	1	20037600	1176	3.12	0.28	12	0.06	1879.00	20844.00	7180	20230927	-18.25	5140	20231030	14.20	5950	-1.34	20240102	5810	1.03	20240102	7180	-18.25	20230927	5140	14.20	20231030	0.02	N	005710	500	100 억		2467300	N	N	0	N	00	N
114	20240102	120205	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5840	0	3	0.00	64728300	11005	227.42	5830	5950	5810	7590	4090	5840	5881.72	12.31	0	631	5926	5882	5826	5782	5726	5905	5805	100	1750	500	4200	10	1	20037600	1170	3.11	0.28	12	0.05	1879.00	20844.00	7180	20230927	-18.66	5140	20231030	13.62	5950	-1.85	20240102	5810	0.52	20240102	7180	-18.66	20230927	5140	13.62	20231030	0.02	N	005710	500	100 억		2467300	N	N	0	N	00	N
115	20240102	110205	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5850	10	2	0.17	41438950	7020	145.07	5830	5950	5810	7590	4090	5840	5902.98	12.31	0	233	5926	5882	5826	5782	5726	5905	5805	100	1750	500	4200	10	1	20037600	1172	3.11	0.28	12	0.04	1879.00	20844.00	7180	20230927	-18.52	5140	20231030	13.81	5950	-1.68	20240102	5810	0.69	20240102	7180	-18.52	20230927	5140	13.81	20231030	0.02	N	005710	500	100 억		2467300	N	N	0	N	00	N
116	20240102	100203	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5830	-10	5	-0.17	1503940	258	5.33	5830	5830	5810	7590	4090	5840	5829.22	12.31	0	-11	5926	5882	5826	5782	5726	5905	5805	100	1750	500	4200	10	1	20037600	1168	3.10	0.28	12	0.00	1879.00	20844.00	7180	20230927	-18.80	5140	20231030	13.42	5830	0.00	20240102	5810	0.34	20240102	7180	-18.80	20230927	5140	13.42	20231030	0.02	N	005710	500	100 억		2467300	N	N	0	N	00	N
117	20240102	090201	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5840	0	3	0.00	0	0	0.00	0	0	0	7590	4090	5840	0.00	12.31	0	0	5926	5882	5826	5782	5726	5905	5805	100	1750	500	4200	10	1	20037600	1170	3.11	0.28	12	0.00	1879.00	20844.00	7180	20230927	-18.66	5140	20231030	13.62	0	0.00	0	0	0.00	0	7180	-18.66	20230927	5140	13.62	20231030	0.02	N	005710	500	100 억		2467300	N	N	0	N	00	N