KissMeData/221840/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	121005	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2675	-5	5	-0.19	21811685	8177	27.97	2695	2695	2650	3480	1880	2680	2667.44	0.30	0	-348	2746	2712	2681	2647	2616	2697	2632	94	800	500	1870	5	1	18700561	500	-4.03	0.86	12	0.04	-663.00	3108.00	4070	20230201	-34.28	2520	20230726	6.15	2810	-4.80	20240102	2645	1.13	20240118	4070	-34.28	20230201	2520	6.15	20230726	0.57	N	221840	500	93 억		55863	N	N	0	N	00	N
3	20240123	111001	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2675	-5	5	-0.19	21115320	7916	27.08	2695	2695	2650	3480	1880	2680	2667.42	0.30	0	-348	2746	2712	2681	2647	2616	2697	2632	94	800	500	1870	5	1	18700561	500	-4.03	0.86	12	0.04	-663.00	3108.00	4070	20230201	-34.28	2520	20230726	6.15	2810	-4.80	20240102	2645	1.13	20240118	4070	-34.28	20230201	2520	6.15	20230726	0.57	N	221840	500	93 억		55863	N	N	0	N	00	N
4	20240123	101001	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2670	-10	5	-0.37	5411295	2033	6.95	2695	2695	2650	3480	1880	2680	2661.73	0.30	0	-345	2746	2712	2681	2647	2616	2697	2632	94	800	500	1870	5	1	18700561	499	-4.03	0.86	12	0.01	-663.00	3108.00	4070	20230201	-34.40	2520	20230726	5.95	2810	-4.98	20240102	2645	0.95	20240118	4070	-34.40	20230201	2520	5.95	20230726	0.57	N	221840	500	93 억		55863	N	N	0	N	00	N
5	20240123	091001	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2670	-10	5	-0.37	821535	307	1.05	2695	2695	2670	3480	1880	2680	2676.01	0.30	0	-295	2746	2712	2681	2647	2616	2697	2632	94	800	500	1870	5	1	18700561	499	-4.03	0.86	12	0.00	-663.00	3108.00	4070	20230201	-34.40	2520	20230726	5.95	2810	-4.98	20240102	2645	0.95	20240118	4070	-34.40	20230201	2520	5.95	20230726	0.57	N	221840	500	93 억		55863	N	N	0	N	00	N
6	20240119	160954	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2715	40	2	1.50	19499610	7218	84.65	2750	2750	2680	3475	1875	2675	2701.53	0.30	0	186	2775	2725	2685	2635	2595	2705	2615	94	800	500	1870	5	1	18700561	508	-4.10	0.87	12	0.04	-663.00	3108.00	4070	20230201	-33.29	2520	20230726	7.74	2810	-3.38	20240102	2645	2.65	20240118	4070	-33.29	20230201	2520	7.74	20230726	0.57	N	221840	500	93 억		55546	N	N	0	N	00	N
7	20240119	150957	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2705	30	2	1.12	19255650	7128	83.59	2750	2750	2680	3475	1875	2675	2701.41	0.30	0	186	2775	2725	2685	2635	2595	2705	2615	94	800	500	1870	5	1	18700561	506	-4.08	0.87	12	0.04	-663.00	3108.00	4070	20230201	-33.54	2520	20230726	7.34	2810	-3.74	20240102	2645	2.27	20240118	4070	-33.54	20230201	2520	7.34	20230726	0.57	N	221840	500	93 억		55546	N	N	0	N	00	N
8	20240119	140955	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2710	35	2	1.31	18770860	6949	81.49	2750	2750	2680	3475	1875	2675	2701.23	0.30	0	189	2775	2725	2685	2635	2595	2705	2615	94	800	500	1870	5	1	18700561	507	-4.09	0.87	12	0.04	-663.00	3108.00	4070	20230201	-33.42	2520	20230726	7.54	2810	-3.56	20240102	2645	2.46	20240118	4070	-33.42	20230201	2520	7.54	20230726	0.57	N	221840	500	93 억		55546	N	N	0	N	00	N
9	20240119	130956	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2715	40	2	1.50	15368890	5696	66.80	2750	2750	2680	3475	1875	2675	2698.19	0.30	0	238	2775	2725	2685	2635	2595	2705	2615	94	800	500	1870	5	1	18700561	508	-4.10	0.87	12	0.03	-663.00	3108.00	4070	20230201	-33.29	2520	20230726	7.74	2810	-3.38	20240102	2645	2.65	20240118	4070	-33.29	20230201	2520	7.74	20230726	0.57	N	221840	500	93 억		55546	N	N	0	N	00	N
10	20240119	121000	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2705	30	2	1.12	12626485	4683	54.92	2750	2750	2680	3475	1875	2675	2696.24	0.30	0	240	2775	2725	2685	2635	2595	2705	2615	94	800	500	1870	5	1	18700561	506	-4.08	0.87	12	0.03	-663.00	3108.00	4070	20230201	-33.54	2520	20230726	7.34	2810	-3.74	20240102	2645	2.27	20240118	4070	-33.54	20230201	2520	7.34	20230726	0.57	N	221840	500	93 억		55546	N	N	0	N	00	N
11	20240119	110958	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2705	30	2	1.12	11698670	4340	50.90	2750	2750	2680	3475	1875	2675	2695.55	0.30	0	283	2775	2725	2685	2635	2595	2705	2615	94	800	500	1870	5	1	18700561	506	-4.08	0.87	12	0.02	-663.00	3108.00	4070	20230201	-33.54	2520	20230726	7.34	2810	-3.74	20240102	2645	2.27	20240118	4070	-33.54	20230201	2520	7.34	20230726	0.57	N	221840	500	93 억		55546	N	N	0	N	00	N
12	20240119	101003	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2685	10	2	0.37	4832020	1795	21.05	2750	2750	2685	3475	1875	2675	2691.93	0.30	0	264	2775	2725	2685	2635	2595	2705	2615	94	800	500	1870	5	1	18700561	502	-4.05	0.86	12	0.01	-663.00	3108.00	4070	20230201	-34.03	2520	20230726	6.55	2810	-4.45	20240102	2645	1.51	20240118	4070	-34.03	20230201	2520	6.55	20230726	0.57	N	221840	500	93 억		55546	N	N	0	N	00	N
13	20240119	090956	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2750	75	2	2.80	33000	12	0.14	2750	2750	2750	3475	1875	2675	2750.00	0.30	0	-1	2775	2725	2685	2635	2595	2705	2615	94	800	500	1870	5	1	18700561	514	-4.15	0.88	12	0.00	-663.00	3108.00	4070	20230201	-32.43	2520	20230726	9.13	2810	-2.14	20240102	2645	3.97	20240118	4070	-32.43	20230201	2520	9.13	20230726	0.57	N	221840	500	93 억		55546	N	N	0	N	00	N
14	20240118	160954	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2675	-5	5	-0.19	22955615	8522	54.25	2680	2735	2645	3480	1880	2680	2693.69	0.30	0	-47	2776	2727	2696	2647	2616	2712	2632	94	800	500	1870	5	1	18700561	500	-4.03	0.86	12	0.05	-663.00	3108.00	4070	20230201	-34.28	2520	20230726	6.15	2810	-4.80	20240102	2645	1.13	20240118	4070	-34.28	20230201	2520	6.15	20230726	0.57	N	221840	500	93 억		55597	N	N	0	N	00	N
15	20240118	150955	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2660	-20	5	-0.75	21098690	7827	49.82	2680	2735	2645	3480	1880	2680	2695.63	0.30	0	464	2776	2727	2696	2647	2616	2712	2632	94	800	500	1870	5	1	18700561	497	-4.01	0.86	12	0.04	-663.00	3108.00	4070	20230201	-34.64	2520	20230726	5.56	2810	-5.34	20240102	2645	0.57	20240118	4070	-34.64	20230201	2520	5.56	20230726	0.57	N	221840	500	93 억		55597	N	N	0	N	00	N
16	20240118	140955	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2660	-20	5	-0.75	20390945	7562	48.14	2680	2735	2645	3480	1880	2680	2696.50	0.30	0	467	2776	2727	2696	2647	2616	2712	2632	94	800	500	1870	5	1	18700561	497	-4.01	0.86	12	0.04	-663.00	3108.00	4070	20230201	-34.64	2520	20230726	5.56	2810	-5.34	20240102	2645	0.57	20240118	4070	-34.64	20230201	2520	5.56	20230726	0.57	N	221840	500	93 억		55597	N	N	0	N	00	N
17	20240118	130953	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2720	40	2	1.49	15748940	5826	37.09	2680	2735	2645	3480	1880	2680	2703.22	0.30	0	-29	2776	2727	2696	2647	2616	2712	2632	94	800	500	1870	5	1	18700561	509	-4.10	0.88	12	0.03	-663.00	3108.00	4070	20230201	-33.17	2520	20230726	7.94	2810	-3.20	20240102	2645	2.84	20240118	4070	-33.17	20230201	2520	7.94	20230726	0.57	N	221840	500	93 억		55597	N	N	0	N	00	N
18	20240118	120956	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2720	40	2	1.49	14397100	5329	33.92	2680	2735	2645	3480	1880	2680	2701.65	0.30	0	-28	2776	2727	2696	2647	2616	2712	2632	94	800	500	1870	5	1	18700561	509	-4.10	0.88	12	0.03	-663.00	3108.00	4070	20230201	-33.17	2520	20230726	7.94	2810	-3.20	20240102	2645	2.84	20240118	4070	-33.17	20230201	2520	7.94	20230726	0.57	N	221840	500	93 억		55597	N	N	0	N	00	N
19	20240118	110956	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2730	50	2	1.87	12211260	4515	28.74	2680	2735	2645	3480	1880	2680	2704.60	0.30	0	-28	2776	2727	2696	2647	2616	2712	2632	94	800	500	1870	5	1	18700561	511	-4.12	0.88	12	0.02	-663.00	3108.00	4070	20230201	-32.92	2520	20230726	8.33	2810	-2.85	20240102	2645	3.21	20240118	4070	-32.92	20230201	2520	8.33	20230726	0.57	N	221840	500	93 억		55597	N	N	0	N	00	N
20	20240118	100952	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2730	50	2	1.87	8819470	3273	20.84	2680	2730	2645	3480	1880	2680	2694.61	0.30	0	8	2776	2727	2696	2647	2616	2712	2632	94	800	500	1870	5	1	18700561	511	-4.12	0.88	12	0.02	-663.00	3108.00	4070	20230201	-32.92	2520	20230726	8.33	2810	-2.85	20240102	2645	3.21	20240118	4070	-32.92	20230201	2520	8.33	20230726	0.57	N	221840	500	93 억		55597	N	N	0	N	00	N
21	20240118	090953	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2675	-5	5	-0.19	720195	269	1.71	2680	2680	2655	3480	1880	2680	2677.30	0.30	0	-22	2776	2727	2696	2647	2616	2712	2632	94	800	500	1870	5	1	18700561	500	-4.03	0.86	12	0.00	-663.00	3108.00	4070	20230201	-34.28	2520	20230726	6.15	2810	-4.80	20240102	2655	0.75	20240118	4070	-34.28	20230201	2520	6.15	20230726	0.57	N	221840	500	93 억		55597	N	N	0	N	00	N
22	20240117	160951	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2680	-65	5	-2.37	42314965	15708	140.73	2745	2745	2665	3565	1925	2745	2693.85	0.30	0	-904	2791	2767	2741	2717	2691	2755	2705	94	820	500	1920	5	1	18700561	501	-4.04	0.86	12	0.08	-663.00	3108.00	4070	20230201	-34.15	2520	20230726	6.35	2810	-4.63	20240102	2665	0.56	20240117	4070	-34.15	20230201	2520	6.35	20230726	0.57	N	221840	500	93 억		56505	N	N	0	N	00	N
23	20240117	150954	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2675	-70	5	-2.55	41090240	15250	136.62	2745	2745	2665	3565	1925	2745	2694.44	0.30	0	-863	2791	2767	2741	2717	2691	2755	2705	94	820	500	1920	5	1	18700561	500	-4.03	0.86	12	0.08	-663.00	3108.00	4070	20230201	-34.28	2520	20230726	6.15	2810	-4.80	20240102	2665	0.38	20240117	4070	-34.28	20230201	2520	6.15	20230726	0.57	N	221840	500	93 억		56505	N	N	0	N	00	N
24	20240117	140951	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2675	-70	5	-2.55	40371715	14982	134.22	2745	2745	2665	3565	1925	2745	2694.68	0.30	0	-827	2791	2767	2741	2717	2691	2755	2705	94	820	500	1920	5	1	18700561	500	-4.03	0.86	12	0.08	-663.00	3108.00	4070	20230201	-34.28	2520	20230726	6.15	2810	-4.80	20240102	2665	0.38	20240117	4070	-34.28	20230201	2520	6.15	20230726	0.57	N	221840	500	93 억		56505	N	N	0	N	00	N
25	20240117	130950	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2670	-75	5	-2.73	38272900	14195	127.17	2745	2745	2665	3565	1925	2745	2696.22	0.30	0	-843	2791	2767	2741	2717	2691	2755	2705	94	820	500	1920	5	1	18700561	499	-4.03	0.86	12	0.08	-663.00	3108.00	4070	20230201	-34.40	2520	20230726	5.95	2810	-4.98	20240102	2665	0.19	20240117	4070	-34.40	20230201	2520	5.95	20230726	0.57	N	221840	500	93 억		56505	N	N	0	N	00	N
26	20240117	120954	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2665	-80	5	-2.91	30220575	11184	100.20	2745	2745	2665	3565	1925	2745	2702.13	0.30	0	-741	2791	2767	2741	2717	2691	2755	2705	94	820	500	1920	5	1	18700561	498	-4.02	0.86	12	0.06	-663.00	3108.00	4070	20230201	-34.52	2520	20230726	5.75	2810	-5.16	20240102	2665	0.00	20240117	4070	-34.52	20230201	2520	5.75	20230726	0.57	N	221840	500	93 억		56505	N	N	0	N	00	N
27	20240117	110954	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2700	-45	5	-1.64	23147150	8545	76.55	2745	2745	2700	3565	1925	2745	2708.85	0.30	0	-740	2791	2767	2741	2717	2691	2755	2705	94	820	500	1920	5	1	18700561	505	-4.07	0.87	12	0.05	-663.00	3108.00	4070	20230201	-33.66	2520	20230726	7.14	2810	-3.91	20240102	2675	0.93	20240111	4070	-33.66	20230201	2520	7.14	20230726	0.57	N	221840	500	93 억		56505	N	N	0	N	00	N
28	20240117	100950	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2725	-20	5	-0.73	13084985	4827	43.24	2745	2745	2705	3565	1925	2745	2710.79	0.30	0	-432	2791	2767	2741	2717	2691	2755	2705	94	820	500	1920	5	1	18700561	510	-4.11	0.88	12	0.03	-663.00	3108.00	4070	20230201	-33.05	2520	20230726	8.13	2810	-3.02	20240102	2675	1.87	20240111	4070	-33.05	20230201	2520	8.13	20230726	0.57	N	221840	500	93 억		56505	N	N	0	N	00	N
29	20240117	090954	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2705	-40	5	-1.46	1776085	655	5.87	2745	2745	2705	3565	1925	2745	2711.58	0.30	0	-14	2791	2767	2741	2717	2691	2755	2705	94	820	500	1920	5	1	18700561	506	-4.08	0.87	12	0.00	-663.00	3108.00	4070	20230201	-33.54	2520	20230726	7.34	2810	-3.74	20240102	2675	1.12	20240111	4070	-33.54	20230201	2520	7.34	20230726	0.57	N	221840	500	93 억		56505	N	N	0	N	00	N
30	20240116	160949	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2745	-25	5	-0.90	30482600	11162	69.12	2765	2765	2715	3600	1940	2770	2730.93	0.30	0	-506	2823	2796	2763	2736	2703	2810	2750	94	830	500	1930	5	1	18700561	513	-4.14	0.88	12	0.06	-663.00	3108.00	4070	20230201	-32.56	2520	20230726	8.93	2810	-2.31	20240102	2675	2.62	20240111	4070	-32.56	20230201	2520	8.93	20230726	0.57	N	221840	500	93 억		57011	N	N	0	N	00	N
31	20240116	150947	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2730	-40	5	-1.44	26202490	9596	59.43	2765	2765	2715	3600	1940	2770	2730.56	0.30	0	-424	2823	2796	2763	2736	2703	2810	2750	94	830	500	1930	5	1	18700561	511	-4.12	0.88	12	0.05	-663.00	3108.00	4070	20230201	-32.92	2520	20230726	8.33	2810	-2.85	20240102	2675	2.06	20240111	4070	-32.92	20230201	2520	8.33	20230726	0.57	N	221840	500	93 억		57011	N	N	0	N	00	N
32	20240116	140950	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2725	-45	5	-1.62	22493515	8233	50.98	2765	2765	2715	3600	1940	2770	2732.12	0.30	0	-392	2823	2796	2763	2736	2703	2810	2750	94	830	500	1930	5	1	18700561	510	-4.11	0.88	12	0.04	-663.00	3108.00	4070	20230201	-33.05	2520	20230726	8.13	2810	-3.02	20240102	2675	1.87	20240111	4070	-33.05	20230201	2520	8.13	20230726	0.57	N	221840	500	93 억		57011	N	N	0	N	00	N
33	20240116	130951	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2740	-30	5	-1.08	19013470	6955	43.07	2765	2765	2720	3600	1940	2770	2733.78	0.30	0	-354	2823	2796	2763	2736	2703	2810	2750	94	830	500	1930	5	1	18700561	512	-4.13	0.88	12	0.04	-663.00	3108.00	4070	20230201	-32.68	2520	20230726	8.73	2810	-2.49	20240102	2675	2.43	20240111	4070	-32.68	20230201	2520	8.73	20230726	0.57	N	221840	500	93 억		57011	N	N	0	N	00	N
34	20240116	120949	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2735	-35	5	-1.26	17547875	6418	39.74	2765	2765	2720	3600	1940	2770	2734.17	0.30	0	-332	2823	2796	2763	2736	2703	2810	2750	94	830	500	1930	5	1	18700561	511	-4.13	0.88	12	0.03	-663.00	3108.00	4070	20230201	-32.80	2520	20230726	8.53	2810	-2.67	20240102	2675	2.24	20240111	4070	-32.80	20230201	2520	8.53	20230726	0.57	N	221840	500	93 억		57011	N	N	0	N	00	N
35	20240116	110948	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2730	-40	5	-1.44	15414935	5641	34.93	2765	2765	2720	3600	1940	2770	2732.66	0.30	0	-207	2823	2796	2763	2736	2703	2810	2750	94	830	500	1930	5	1	18700561	511	-4.12	0.88	12	0.03	-663.00	3108.00	4070	20230201	-32.92	2520	20230726	8.33	2810	-2.85	20240102	2675	2.06	20240111	4070	-32.92	20230201	2520	8.33	20230726	0.57	N	221840	500	93 억		57011	N	N	0	N	00	N
36	20240116	100948	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2735	-35	5	-1.26	8428235	3075	19.04	2765	2765	2735	3600	1940	2770	2740.89	0.30	0	-101	2823	2796	2763	2736	2703	2810	2750	94	830	500	1930	5	1	18700561	511	-4.13	0.88	12	0.02	-663.00	3108.00	4070	20230201	-32.80	2520	20230726	8.53	2810	-2.67	20240102	2675	2.24	20240111	4070	-32.80	20230201	2520	8.53	20230726	0.57	N	221840	500	93 억		57011	N	N	0	N	00	N
37	20240116	090946	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2750	-20	5	-0.72	659660	240	1.49	2765	2765	2745	3600	1940	2770	2748.58	0.30	0	144	2823	2796	2763	2736	2703	2810	2750	94	830	500	1930	5	1	18700561	514	-4.15	0.88	12	0.00	-663.00	3108.00	4070	20230201	-32.43	2520	20230726	9.13	2810	-2.14	20240102	2675	2.80	20240111	4070	-32.43	20230201	2520	9.13	20230726	0.57	N	221840	500	93 억		57011	N	N	0	N	00	N
38	20240115	160946	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2770	10	2	0.36	44764365	16148	38.85	2760	2790	2730	3585	1935	2760	2772.13	0.30	0	839	2856	2807	2751	2702	2646	2832	2727	94	825	500	1930	5	1	18700561	518	-4.18	0.89	12	0.09	-663.00	3108.00	4070	20230201	-31.94	2520	20230726	9.92	2810	-1.42	20240102	2675	3.55	20240111	4070	-31.94	20230201	2520	9.92	20230726	0.57	N	221840	500	93 억		56172	N	N	0	N	00	N
39	20240115	150947	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2760	0	3	0.00	43926250	15845	38.12	2760	2790	2730	3585	1935	2760	2772.25	0.30	0	863	2856	2807	2751	2702	2646	2832	2727	94	825	500	1930	5	1	18700561	516	-4.16	0.89	12	0.08	-663.00	3108.00	4070	20230201	-32.19	2520	20230726	9.52	2810	-1.78	20240102	2675	3.18	20240111	4070	-32.19	20230201	2520	9.52	20230726	0.57	N	221840	500	93 억		56172	N	N	0	N	00	N
40	20240115	140946	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2775	15	2	0.54	42472500	15318	36.85	2760	2790	2730	3585	1935	2760	2772.72	0.30	0	871	2856	2807	2751	2702	2646	2832	2727	94	825	500	1930	5	1	18700561	519	-4.19	0.89	12	0.08	-663.00	3108.00	4070	20230201	-31.82	2520	20230726	10.12	2810	-1.25	20240102	2675	3.74	20240111	4070	-31.82	20230201	2520	10.12	20230726	0.57	N	221840	500	93 억		56172	N	N	0	N	00	N
41	20240115	130944	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2760	0	3	0.00	40234110	14506	34.90	2760	2790	2730	3585	1935	2760	2773.62	0.30	0	808	2856	2807	2751	2702	2646	2832	2727	94	825	500	1930	5	1	18700561	516	-4.16	0.89	12	0.08	-663.00	3108.00	4070	20230201	-32.19	2520	20230726	9.52	2810	-1.78	20240102	2675	3.18	20240111	4070	-32.19	20230201	2520	9.52	20230726	0.57	N	221840	500	93 억		56172	N	N	0	N	00	N
42	20240115	120946	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2760	0	3	0.00	35562360	12809	30.81	2760	2790	2760	3585	1935	2760	2776.36	0.30	0	600	2856	2807	2751	2702	2646	2832	2727	94	825	500	1930	5	1	18700561	516	-4.16	0.89	12	0.07	-663.00	3108.00	4070	20230201	-32.19	2520	20230726	9.52	2810	-1.78	20240102	2675	3.18	20240111	4070	-32.19	20230201	2520	9.52	20230726	0.57	N	221840	500	93 억		56172	N	N	0	N	00	N
43	20240115	110945	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2785	25	2	0.91	14294415	5150	12.39	2760	2785	2760	3585	1935	2760	2775.61	0.30	0	328	2856	2807	2751	2702	2646	2832	2727	94	825	500	1930	5	1	18700561	521	-4.20	0.90	12	0.03	-663.00	3108.00	4070	20230201	-31.57	2520	20230726	10.52	2810	-0.89	20240102	2675	4.11	20240111	4070	-31.57	20230201	2520	10.52	20230726	0.57	N	221840	500	93 억		56172	N	N	0	N	00	N
44	20240115	100942	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2780	20	2	0.72	8889200	3207	7.71	2760	2785	2760	3585	1935	2760	2771.81	0.30	0	405	2856	2807	2751	2702	2646	2832	2727	94	825	500	1930	5	1	18700561	520	-4.19	0.89	12	0.02	-663.00	3108.00	4070	20230201	-31.70	2520	20230726	10.32	2810	-1.07	20240102	2675	3.93	20240111	4070	-31.70	20230201	2520	10.32	20230726	0.57	N	221840	500	93 억		56172	N	N	0	N	00	N
45	20240115	090944	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2770	10	2	0.36	3819555	1383	3.33	2760	2770	2760	3585	1935	2760	2761.79	0.30	0	404	2856	2807	2751	2702	2646	2832	2727	94	825	500	1930	5	1	18700561	518	-4.18	0.89	12	0.01	-663.00	3108.00	4070	20230201	-31.94	2520	20230726	9.92	2810	-1.42	20240102	2675	3.55	20240111	4070	-31.94	20230201	2520	9.92	20230726	0.57	N	221840	500	93 억		56172	N	N	0	N	00	N
46	20240112	160956	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2760	80	2	2.99	114235470	41569	73.27	2700	2800	2695	3480	1880	2680	2748.09	0.28	0	3226	2790	2735	2705	2650	2620	2720	2635	94	800	500	1870	5	1	18700561	516	-4.16	0.89	12	0.22	-663.00	3108.00	4070	20230201	-32.19	2520	20230726	9.52	2810	-1.78	20240102	2675	3.18	20240111	4070	-32.19	20230201	2520	9.52	20230726	0.57	N	221840	500	93 억		52946	N	N	0	N	00	N
47	20240112	150943	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2760	80	2	2.99	107624470	39169	69.04	2700	2800	2695	3480	1880	2680	2747.70	0.28	0	3236	2790	2735	2705	2650	2620	2720	2635	94	800	500	1870	5	1	18700561	516	-4.16	0.89	12	0.21	-663.00	3108.00	4070	20230201	-32.19	2520	20230726	9.52	2810	-1.78	20240102	2675	3.18	20240111	4070	-32.19	20230201	2520	9.52	20230726	0.57	N	221840	500	93 억		52946	N	N	0	N	00	N
48	20240112	140942	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2735	55	2	2.05	102020085	37132	65.45	2700	2800	2695	3480	1880	2680	2747.50	0.28	0	3174	2790	2735	2705	2650	2620	2720	2635	94	800	500	1870	5	1	18700561	511	-4.13	0.88	12	0.20	-663.00	3108.00	4070	20230201	-32.80	2520	20230726	8.53	2810	-2.67	20240102	2675	2.24	20240111	4070	-32.80	20230201	2520	8.53	20230726	0.57	N	221840	500	93 억		52946	N	N	0	N	00	N
49	20240112	130938	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2725	45	2	1.68	97837455	35602	62.75	2700	2800	2695	3480	1880	2680	2748.09	0.28	0	3143	2790	2735	2705	2650	2620	2720	2635	94	800	500	1870	5	1	18700561	510	-4.11	0.88	12	0.19	-663.00	3108.00	4070	20230201	-33.05	2520	20230726	8.13	2810	-3.02	20240102	2675	1.87	20240111	4070	-33.05	20230201	2520	8.13	20230726	0.57	N	221840	500	93 억		52946	N	N	0	N	00	N
50	20240112	120942	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2740	60	2	2.24	93886635	34158	60.21	2700	2800	2695	3480	1880	2680	2748.60	0.28	0	3004	2790	2735	2705	2650	2620	2720	2635	94	800	500	1870	5	1	18700561	512	-4.13	0.88	12	0.18	-663.00	3108.00	4070	20230201	-32.68	2520	20230726	8.73	2810	-2.49	20240102	2675	2.43	20240111	4070	-32.68	20230201	2520	8.73	20230726	0.57	N	221840	500	93 억		52946	N	N	0	N	00	N
51	20240112	110937	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2770	90	2	3.36	57717410	21076	37.15	2700	2775	2695	3480	1880	2680	2738.54	0.28	0	194	2790	2735	2705	2650	2620	2720	2635	94	800	500	1870	5	1	18700561	518	-4.18	0.89	12	0.11	-663.00	3108.00	4070	20230201	-31.94	2520	20230726	9.92	2810	-1.42	20240102	2675	3.55	20240111	4070	-31.94	20230201	2520	9.92	20230726	0.57	N	221840	500	93 억		52946	N	N	0	N	00	N
52	20240112	100937	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2720	40	2	1.49	18612670	6855	12.08	2700	2735	2695	3480	1880	2680	2715.20	0.28	0	187	2790	2735	2705	2650	2620	2720	2635	94	800	500	1870	5	1	18700561	509	-4.10	0.88	12	0.04	-663.00	3108.00	4070	20230201	-33.17	2520	20230726	7.94	2810	-3.20	20240102	2675	1.68	20240111	4070	-33.17	20230201	2520	7.94	20230726	0.57	N	221840	500	93 억		52946	N	N	0	N	00	N
53	20240112	090940	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2715	35	2	1.31	6617115	2450	4.32	2700	2715	2695	3480	1880	2680	2700.86	0.28	0	-56	2790	2735	2705	2650	2620	2720	2635	94	800	500	1870	5	1	18700561	508	-4.10	0.87	12	0.01	-663.00	3108.00	4070	20230201	-33.29	2520	20230726	7.74	2810	-3.38	20240102	2675	1.50	20240111	4070	-33.29	20230201	2520	7.74	20230726	0.57	N	221840	500	93 억		52946	N	N	0	N	00	N
54	20240111	160933	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2680	-55	5	-2.01	153473990	56699	167.35	2750	2760	2675	3555	1915	2735	2706.82	0.27	0	1778	2851	2792	2746	2687	2641	2770	2665	94	820	500	1910	5	1	18700561	501	-4.04	0.86	12	0.30	-663.00	3108.00	4070	20230201	-34.15	2520	20230726	6.35	2810	-4.63	20240102	2675	0.19	20240111	4070	-34.15	20230201	2520	6.35	20230726	0.57	N	221840	500	93 억		51168	N	N	0	N	00	N
55	20240111	150940	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2675	-60	5	-2.19	144646390	53410	157.64	2750	2760	2675	3555	1915	2735	2708.23	0.27	0	4623	2851	2792	2746	2687	2641	2770	2665	94	820	500	1910	5	1	18700561	500	-4.03	0.86	12	0.29	-663.00	3108.00	4070	20230201	-34.28	2520	20230726	6.15	2810	-4.80	20240102	2675	0.00	20240111	4070	-34.28	20230201	2520	6.15	20230726	0.57	N	221840	500	93 억		51168	N	N	0	N	00	N
56	20240111	140937	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2710	-25	5	-0.91	100684755	37091	109.47	2750	2760	2700	3555	1915	2735	2714.53	0.27	0	3065	2851	2792	2746	2687	2641	2770	2665	94	820	500	1910	5	1	18700561	507	-4.09	0.87	12	0.20	-663.00	3108.00	4070	20230201	-33.42	2520	20230726	7.54	2810	-3.56	20240102	2700	0.37	20240111	4070	-33.42	20230201	2520	7.54	20230726	0.57	N	221840	500	93 억		51168	N	N	0	N	00	N
57	20240111	130934	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2720	-15	5	-0.55	91253640	33611	99.20	2750	2760	2700	3555	1915	2735	2714.99	0.27	0	3475	2851	2792	2746	2687	2641	2770	2665	94	820	500	1910	5	1	18700561	509	-4.10	0.88	12	0.18	-663.00	3108.00	4070	20230201	-33.17	2520	20230726	7.94	2810	-3.20	20240102	2700	0.74	20240111	4070	-33.17	20230201	2520	7.94	20230726	0.57	N	221840	500	93 억		51168	N	N	0	N	00	N
58	20240111	120935	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2720	-15	5	-0.55	71397875	26277	77.56	2750	2760	2700	3555	1915	2735	2717.12	0.27	0	2855	2851	2792	2746	2687	2641	2770	2665	94	820	500	1910	5	1	18700561	509	-4.10	0.88	12	0.14	-663.00	3108.00	4070	20230201	-33.17	2520	20230726	7.94	2810	-3.20	20240102	2700	0.74	20240111	4070	-33.17	20230201	2520	7.94	20230726	0.57	N	221840	500	93 억		51168	N	N	0	N	00	N
59	20240111	110937	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2715	-20	5	-0.73	60216140	22148	65.37	2750	2760	2700	3555	1915	2735	2718.81	0.27	0	2912	2851	2792	2746	2687	2641	2770	2665	94	820	500	1910	5	1	18700561	508	-4.10	0.87	12	0.12	-663.00	3108.00	4070	20230201	-33.29	2520	20230726	7.74	2810	-3.38	20240102	2700	0.56	20240111	4070	-33.29	20230201	2520	7.74	20230726	0.57	N	221840	500	93 억		51168	N	N	0	N	00	N
60	20240111	100935	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2735	0	3	0.00	9395250	3428	10.12	2750	2760	2735	3555	1915	2735	2740.74	0.27	0	153	2851	2792	2746	2687	2641	2770	2665	94	820	500	1910	5	1	18700561	511	-4.13	0.88	12	0.02	-663.00	3108.00	4070	20230201	-32.80	2520	20230726	8.53	2810	-2.67	20240102	2700	1.30	20240102	4070	-32.80	20230201	2520	8.53	20230726	0.57	N	221840	500	93 억		51168	N	N	0	N	00	N
61	20240111	090936	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2740	5	2	0.18	115470	42	0.12	2750	2750	2740	3555	1915	2735	2749.29	0.27	0	0	2851	2792	2746	2687	2641	2770	2665	94	820	500	1910	5	1	18700561	512	-4.13	0.88	12	0.00	-663.00	3108.00	4070	20230201	-32.68	2520	20230726	8.73	2810	-2.49	20240102	2700	1.48	20240102	4070	-32.68	20230201	2520	8.73	20230726	0.57	N	221840	500	93 억		51168	N	N	0	N	00	N
62	20240110	160932	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2735	-50	5	-1.80	92298025	33881	273.99	2805	2805	2700	3620	1950	2785	2724.18	0.27	0	260	2841	2812	2781	2752	2721	2827	2767	94	835	500	1940	5	1	18700561	511	-4.13	0.88	12	0.18	-663.00	3108.00	4070	20230201	-32.80	2520	20230726	8.53	2810	-2.67	20240102	2700	1.30	20240110	4070	-32.80	20230201	2520	8.53	20230726	0.57	N	221840	500	93 억		50917	N	N	0	N	00	N
63	20240110	150934	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2730	-55	5	-1.97	87452365	32107	259.64	2805	2805	2700	3620	1950	2785	2723.78	0.27	0	918	2841	2812	2781	2752	2721	2827	2767	94	835	500	1940	5	1	18700561	511	-4.12	0.88	12	0.17	-663.00	3108.00	4070	20230201	-32.92	2520	20230726	8.33	2810	-2.85	20240102	2700	1.11	20240110	4070	-32.92	20230201	2520	8.33	20230726	0.57	N	221840	500	93 억		50917	N	N	0	N	00	N
64	20240110	140936	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2710	-75	5	-2.69	69592325	25517	206.35	2805	2805	2700	3620	1950	2785	2727.29	0.27	0	899	2841	2812	2781	2752	2721	2827	2767	94	835	500	1940	5	1	18700561	507	-4.09	0.87	12	0.14	-663.00	3108.00	4070	20230201	-33.42	2520	20230726	7.54	2810	-3.56	20240102	2700	0.37	20240110	4070	-33.42	20230201	2520	7.54	20230726	0.57	N	221840	500	93 억		50917	N	N	0	N	00	N
65	20240110	130933	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2745	-40	5	-1.44	56073475	20546	166.15	2805	2805	2700	3620	1950	2785	2729.17	0.27	0	413	2841	2812	2781	2752	2721	2827	2767	94	835	500	1940	5	1	18700561	513	-4.14	0.88	12	0.11	-663.00	3108.00	4070	20230201	-32.56	2520	20230726	8.93	2810	-2.31	20240102	2700	1.67	20240110	4070	-32.56	20230201	2520	8.93	20230726	0.57	N	221840	500	93 억		50917	N	N	0	N	00	N
66	20240110	120934	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2750	-35	5	-1.26	53543905	19621	158.67	2805	2805	2700	3620	1950	2785	2728.91	0.27	0	456	2841	2812	2781	2752	2721	2827	2767	94	835	500	1940	5	1	18700561	514	-4.15	0.88	12	0.10	-663.00	3108.00	4070	20230201	-32.43	2520	20230726	9.13	2810	-2.14	20240102	2700	1.85	20240110	4070	-32.43	20230201	2520	9.13	20230726	0.57	N	221840	500	93 억		50917	N	N	0	N	00	N
67	20240110	110933	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2740	-45	5	-1.62	28961675	10561	85.40	2805	2805	2715	3620	1950	2785	2742.32	0.27	0	502	2841	2812	2781	2752	2721	2827	2767	94	835	500	1940	5	1	18700561	512	-4.13	0.88	12	0.06	-663.00	3108.00	4070	20230201	-32.68	2520	20230726	8.73	2810	-2.49	20240102	2700	1.48	20240102	4070	-32.68	20230201	2520	8.73	20230726	0.57	N	221840	500	93 억		50917	N	N	0	N	00	N
68	20240110	100932	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2755	-30	5	-1.08	8872235	3216	26.01	2805	2805	2730	3620	1950	2785	2758.78	0.27	0	121	2841	2812	2781	2752	2721	2827	2767	94	835	500	1940	5	1	18700561	515	-4.16	0.89	12	0.02	-663.00	3108.00	4070	20230201	-32.31	2520	20230726	9.33	2810	-1.96	20240102	2700	2.04	20240102	4070	-32.31	20230201	2520	9.33	20230726	0.57	N	221840	500	93 억		50917	N	N	0	N	00	N
69	20240110	090932	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2785	0	3	0.00	825065	295	2.39	2805	2805	2785	3620	1950	2785	2796.83	0.27	0	-4	2841	2812	2781	2752	2721	2827	2767	94	835	500	1940	5	1	18700561	521	-4.20	0.90	12	0.00	-663.00	3108.00	4070	20230201	-31.57	2520	20230726	10.52	2810	-0.89	20240102	2700	3.15	20240102	4070	-31.57	20230201	2520	10.52	20230726	0.57	N	221840	500	93 억		50917	N	N	0	N	00	N
70	20240109	160930	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2785	10	2	0.36	34290180	12366	133.83	2775	2810	2750	3605	1945	2775	2772.94	0.27	0	204	2805	2790	2760	2745	2715	2797	2752	94	830	500	1940	5	1	18700561	521	-4.20	0.90	12	0.07	-663.00	3108.00	4070	20230201	-31.57	2520	20230726	10.52	2810	0.00	20240102	2700	3.15	20240102	4070	-31.57	20230201	2520	10.52	20230726	0.57	N	221840	500	93 억		50713	N	N	0	N	00	N
71	20240109	150932	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2785	10	2	0.36	33981055	12255	132.63	2775	2810	2750	3605	1945	2775	2772.83	0.27	0	204	2805	2790	2760	2745	2715	2797	2752	94	830	500	1940	5	1	18700561	521	-4.20	0.90	12	0.07	-663.00	3108.00	4070	20230201	-31.57	2520	20230726	10.52	2810	0.00	20240102	2700	3.15	20240102	4070	-31.57	20230201	2520	10.52	20230726	0.57	N	221840	500	93 억		50713	N	N	0	N	00	N
72	20240109	140931	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2780	5	2	0.18	32899900	11866	128.42	2775	2810	2750	3605	1945	2775	2772.62	0.27	0	196	2805	2790	2760	2745	2715	2797	2752	94	830	500	1940	5	1	18700561	520	-4.19	0.89	12	0.06	-663.00	3108.00	4070	20230201	-31.70	2520	20230726	10.32	2810	0.00	20240102	2700	2.96	20240102	4070	-31.70	20230201	2520	10.32	20230726	0.57	N	221840	500	93 억		50713	N	N	0	N	00	N
73	20240109	130930	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2780	5	2	0.18	32530165	11733	126.98	2775	2810	2750	3605	1945	2775	2772.54	0.27	0	201	2805	2790	2760	2745	2715	2797	2752	94	830	500	1940	5	1	18700561	520	-4.19	0.89	12	0.06	-663.00	3108.00	4070	20230201	-31.70	2520	20230726	10.32	2810	0.00	20240102	2700	2.96	20240102	4070	-31.70	20230201	2520	10.32	20230726	0.57	N	221840	500	93 억		50713	N	N	0	N	00	N
74	20240109	120938	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2775	0	3	0.00	27347120	9868	106.80	2775	2810	2750	3605	1945	2775	2771.29	0.27	0	202	2805	2790	2760	2745	2715	2797	2752	94	830	500	1940	5	1	18700561	519	-4.19	0.89	12	0.05	-663.00	3108.00	4070	20230201	-31.82	2520	20230726	10.12	2810	0.00	20240102	2700	2.78	20240102	4070	-31.82	20230201	2520	10.12	20230726	0.57	N	221840	500	93 억		50713	N	N	0	N	00	N
75	20240109	110933	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2765	-10	5	-0.36	14669615	5273	57.07	2775	2810	2760	3605	1945	2775	2782.02	0.27	0	155	2805	2790	2760	2745	2715	2797	2752	94	830	500	1940	5	1	18700561	517	-4.17	0.89	12	0.03	-663.00	3108.00	4070	20230201	-32.06	2520	20230726	9.72	2810	0.00	20240102	2700	2.41	20240102	4070	-32.06	20230201	2520	9.72	20230726	0.57	N	221840	500	93 억		50713	N	N	0	N	00	N
76	20240109	100931	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2770	-5	5	-0.18	8967235	3214	34.78	2775	2810	2760	3605	1945	2775	2790.05	0.27	0	-78	2805	2790	2760	2745	2715	2797	2752	94	830	500	1940	5	1	18700561	518	-4.18	0.89	12	0.02	-663.00	3108.00	4070	20230201	-31.94	2520	20230726	9.92	2810	0.00	20240102	2700	2.59	20240102	4070	-31.94	20230201	2520	9.92	20230726	0.57	N	221840	500	93 억		50713	N	N	0	N	00	N
77	20240109	090932	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2785	10	2	0.36	302550	109	1.18	2775	2785	2775	3605	1945	2775	2775.69	0.27	0	-7	2805	2790	2760	2745	2715	2797	2752	94	830	500	1940	5	1	18700561	521	-4.20	0.90	12	0.00	-663.00	3108.00	4070	20230201	-31.57	2520	20230726	10.52	2810	-0.89	20240102	2700	3.15	20240102	4070	-31.57	20230201	2520	10.52	20230726	0.57	N	221840	500	93 억		50713	N	N	0	N	00	N
78	20240108	160929	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2775	0	3	0.00	25544455	9239	103.75	2735	2775	2730	3605	1945	2775	2763.94	0.27	0	226	2801	2787	2771	2757	2741	2795	2765	94	830	500	1940	5	1	18700561	519	-4.19	0.89	12	0.05	-663.00	3108.00	4070	20230201	-31.82	2520	20230726	10.12	2810	-1.25	20240102	2700	2.78	20240102	4070	-31.82	20230201	2520	10.12	20230726	0.57	N	221840	500	93 억		50487	N	N	0	N	00	N
79	20240108	150931	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2765	-10	5	-0.36	22183475	8027	90.14	2735	2775	2730	3605	1945	2775	2763.61	0.27	0	204	2801	2787	2771	2757	2741	2795	2765	94	830	500	1940	5	1	18700561	517	-4.17	0.89	12	0.04	-663.00	3108.00	4070	20230201	-32.06	2520	20230726	9.72	2810	-1.60	20240102	2700	2.41	20240102	4070	-32.06	20230201	2520	9.72	20230726	0.57	N	221840	500	93 억		50487	N	N	0	N	00	N
80	20240108	140930	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2770	-5	5	-0.18	19921705	7209	80.95	2735	2775	2730	3605	1945	2775	2763.45	0.27	0	185	2801	2787	2771	2757	2741	2795	2765	94	830	500	1940	5	1	18700561	518	-4.18	0.89	12	0.04	-663.00	3108.00	4070	20230201	-31.94	2520	20230726	9.92	2810	-1.42	20240102	2700	2.59	20240102	4070	-31.94	20230201	2520	9.92	20230726	0.57	N	221840	500	93 억		50487	N	N	0	N	00	N
81	20240108	130930	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2765	-10	5	-0.36	18182020	6580	73.89	2735	2775	2730	3605	1945	2775	2763.22	0.27	0	185	2801	2787	2771	2757	2741	2795	2765	94	830	500	1940	5	1	18700561	517	-4.17	0.89	12	0.04	-663.00	3108.00	4070	20230201	-32.06	2520	20230726	9.72	2810	-1.60	20240102	2700	2.41	20240102	4070	-32.06	20230201	2520	9.72	20230726	0.57	N	221840	500	93 억		50487	N	N	0	N	00	N
82	20240108	120930	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2765	-10	5	-0.36	10520160	3809	42.77	2735	2775	2730	3605	1945	2775	2761.92	0.27	0	187	2801	2787	2771	2757	2741	2795	2765	94	830	500	1940	5	1	18700561	517	-4.17	0.89	12	0.02	-663.00	3108.00	4070	20230201	-32.06	2520	20230726	9.72	2810	-1.60	20240102	2700	2.41	20240102	4070	-32.06	20230201	2520	9.72	20230726	0.57	N	221840	500	93 억		50487	N	N	0	N	00	N
83	20240108	110931	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2770	-5	5	-0.18	7342800	2661	29.88	2735	2775	2730	3605	1945	2775	2759.41	0.27	0	195	2801	2787	2771	2757	2741	2795	2765	94	830	500	1940	5	1	18700561	518	-4.18	0.89	12	0.01	-663.00	3108.00	4070	20230201	-31.94	2520	20230726	9.92	2810	-1.42	20240102	2700	2.59	20240102	4070	-31.94	20230201	2520	9.92	20230726	0.57	N	221840	500	93 억		50487	N	N	0	N	00	N
84	20240108	100931	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2770	-5	5	-0.18	7229230	2620	29.42	2735	2775	2730	3605	1945	2775	2759.25	0.27	0	201	2801	2787	2771	2757	2741	2795	2765	94	830	500	1940	5	1	18700561	518	-4.18	0.89	12	0.01	-663.00	3108.00	4070	20230201	-31.94	2520	20230726	9.92	2810	-1.42	20240102	2700	2.59	20240102	4070	-31.94	20230201	2520	9.92	20230726	0.57	N	221840	500	93 억		50487	N	N	0	N	00	N
85	20240108	090929	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2770	-5	5	-0.18	1324560	484	5.44	2735	2770	2730	3605	1945	2775	2736.69	0.27	0	126	2801	2787	2771	2757	2741	2795	2765	94	830	500	1940	5	1	18700561	518	-4.18	0.89	12	0.00	-663.00	3108.00	4070	20230201	-31.94	2520	20230726	9.92	2810	-1.42	20240102	2700	2.59	20240102	4070	-31.94	20230201	2520	9.92	20230726	0.57	N	221840	500	93 억		50487	N	N	0	N	00	N
86	20240105	160929	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2775	20	2	0.73	24672805	8904	68.73	2755	2785	2755	3580	1930	2755	2770.98	0.27	0	208	2805	2780	2750	2725	2695	2792	2737	94	825	500	1920	5	1	18700561	519	-4.19	0.89	12	0.05	-663.00	3108.00	4070	20230201	-31.82	2520	20230726	10.12	2810	-1.25	20240102	2700	2.78	20240102	4070	-31.82	20230201	2520	10.12	20230726	0.57	N	221840	500	93 억		50279	N	N	0	N	00	N
87	20240105	150930	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2775	20	2	0.73	23596240	8516	65.74	2755	2785	2755	3580	1930	2755	2770.81	0.27	0	209	2805	2780	2750	2725	2695	2792	2737	94	825	500	1920	5	1	18700561	519	-4.19	0.89	12	0.05	-663.00	3108.00	4070	20230201	-31.82	2520	20230726	10.12	2810	-1.25	20240102	2700	2.78	20240102	4070	-31.82	20230201	2520	10.12	20230726	0.57	N	221840	500	93 억		50279	N	N	0	N	00	N
88	20240105	140927	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2760	5	2	0.18	22412280	8087	62.42	2755	2785	2755	3580	1930	2755	2771.40	0.27	0	94	2805	2780	2750	2725	2695	2792	2737	94	825	500	1920	5	1	18700561	516	-4.16	0.89	12	0.04	-663.00	3108.00	4070	20230201	-32.19	2520	20230726	9.52	2810	-1.78	20240102	2700	2.22	20240102	4070	-32.19	20230201	2520	9.52	20230726	0.57	N	221840	500	93 억		50279	N	N	0	N	00	N
89	20240105	130929	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2770	15	2	0.54	21325205	7694	59.39	2755	2785	2755	3580	1930	2755	2771.67	0.27	0	-20	2805	2780	2750	2725	2695	2792	2737	94	825	500	1920	5	1	18700561	518	-4.18	0.89	12	0.04	-663.00	3108.00	4070	20230201	-31.94	2520	20230726	9.92	2810	-1.42	20240102	2700	2.59	20240102	4070	-31.94	20230201	2520	9.92	20230726	0.57	N	221840	500	93 억		50279	N	N	0	N	00	N
90	20240105	120929	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2770	15	2	0.54	14264195	5154	39.78	2755	2780	2755	3580	1930	2755	2767.60	0.27	0	-42	2805	2780	2750	2725	2695	2792	2737	94	825	500	1920	5	1	18700561	518	-4.18	0.89	12	0.03	-663.00	3108.00	4070	20230201	-31.94	2520	20230726	9.92	2810	-1.42	20240102	2700	2.59	20240102	4070	-31.94	20230201	2520	9.92	20230726	0.57	N	221840	500	93 억		50279	N	N	0	N	00	N
91	20240105	110927	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2775	20	2	0.73	13096920	4733	36.53	2755	2780	2755	3580	1930	2755	2767.15	0.27	0	-30	2805	2780	2750	2725	2695	2792	2737	94	825	500	1920	5	1	18700561	519	-4.19	0.89	12	0.03	-663.00	3108.00	4070	20230201	-31.82	2520	20230726	10.12	2810	-1.25	20240102	2700	2.78	20240102	4070	-31.82	20230201	2520	10.12	20230726	0.57	N	221840	500	93 억		50279	N	N	0	N	00	N
92	20240105	100930	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2780	25	2	0.91	9806770	3543	27.35	2755	2780	2755	3580	1930	2755	2767.93	0.27	0	-80	2805	2780	2750	2725	2695	2792	2737	94	825	500	1920	5	1	18700561	520	-4.19	0.89	12	0.02	-663.00	3108.00	4070	20230201	-31.70	2520	20230726	10.32	2810	-1.07	20240102	2700	2.96	20240102	4070	-31.70	20230201	2520	10.32	20230726	0.57	N	221840	500	93 억		50279	N	N	0	N	00	N
93	20240105	090927	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2755	0	3	0.00	203870	74	0.57	2755	2755	2755	3580	1930	2755	2755.00	0.27	0	-6	2805	2780	2750	2725	2695	2792	2737	94	825	500	1920	5	1	18700561	515	-4.16	0.89	12	0.00	-663.00	3108.00	4070	20230201	-32.31	2520	20230726	9.33	2810	-1.96	20240102	2700	2.04	20240102	4070	-32.31	20230201	2520	9.33	20230726	0.57	N	221840	500	93 억		50279	N	N	0	N	00	N
94	20240104	160924	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2755	5	2	0.18	35626185	12955	56.21	2740	2775	2720	3575	1925	2750	2749.99	0.27	0	653	2803	2776	2738	2711	2673	2757	2692	94	825	500	1920	5	1	18700561	515	-4.16	0.89	12	0.07	-663.00	3108.00	4070	20230201	-32.31	2520	20230726	9.33	2810	-1.96	20240102	2700	2.04	20240102	4070	-32.31	20230201	2520	9.33	20230726	0.57	N	221840	500	93 억		49626	N	N	0	N	00	N
95	20240104	150926	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2755	5	2	0.18	35546290	12926	56.08	2740	2775	2720	3575	1925	2750	2749.98	0.27	0	654	2803	2776	2738	2711	2673	2757	2692	94	825	500	1920	5	1	18700561	515	-4.16	0.89	12	0.07	-663.00	3108.00	4070	20230201	-32.31	2520	20230726	9.33	2810	-1.96	20240102	2700	2.04	20240102	4070	-32.31	20230201	2520	9.33	20230726	0.57	N	221840	500	93 억		49626	N	N	0	N	00	N
96	20240104	140926	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2745	-5	5	-0.18	35084450	12758	55.35	2740	2775	2720	3575	1925	2750	2750.00	0.27	0	715	2803	2776	2738	2711	2673	2757	2692	94	825	500	1920	5	1	18700561	513	-4.14	0.88	12	0.07	-663.00	3108.00	4070	20230201	-32.56	2520	20230726	8.93	2810	-2.31	20240102	2700	1.67	20240102	4070	-32.56	20230201	2520	8.93	20230726	0.57	N	221840	500	93 억		49626	N	N	0	N	00	N
97	20240104	130926	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2770	20	2	0.73	30135105	10952	47.52	2740	2775	2720	3575	1925	2750	2751.56	0.27	0	300	2803	2776	2738	2711	2673	2757	2692	94	825	500	1920	5	1	18700561	518	-4.18	0.89	12	0.06	-663.00	3108.00	4070	20230201	-31.94	2520	20230726	9.92	2810	-1.42	20240102	2700	2.59	20240102	4070	-31.94	20230201	2520	9.92	20230726	0.57	N	221840	500	93 억		49626	N	N	0	N	00	N
98	20240104	120924	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2765	15	2	0.55	24970815	9084	39.41	2740	2765	2720	3575	1925	2750	2748.88	0.27	0	25	2803	2776	2738	2711	2673	2757	2692	94	825	500	1920	5	1	18700561	517	-4.17	0.89	12	0.05	-663.00	3108.00	4070	20230201	-32.06	2520	20230726	9.72	2810	-1.60	20240102	2700	2.41	20240102	4070	-32.06	20230201	2520	9.72	20230726	0.57	N	221840	500	93 억		49626	N	N	0	N	00	N
99	20240104	110924	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2750	0	3	0.00	18714000	6811	29.55	2740	2760	2720	3575	1925	2750	2747.61	0.27	0	10	2803	2776	2738	2711	2673	2757	2692	94	825	500	1920	5	1	18700561	514	-4.15	0.88	12	0.04	-663.00	3108.00	4070	20230201	-32.43	2520	20230726	9.13	2810	-2.14	20240102	2700	1.85	20240102	4070	-32.43	20230201	2520	9.13	20230726	0.57	N	221840	500	93 억		49626	N	N	0	N	00	N
100	20240104	100923	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2750	0	3	0.00	7727700	2822	12.24	2740	2750	2720	3575	1925	2750	2738.38	0.27	0	12	2803	2776	2738	2711	2673	2757	2692	94	825	500	1920	5	1	18700561	514	-4.15	0.88	12	0.02	-663.00	3108.00	4070	20230201	-32.43	2520	20230726	9.13	2810	-2.14	20240102	2700	1.85	20240102	4070	-32.43	20230201	2520	9.13	20230726	0.57	N	221840	500	93 억		49626	N	N	0	N	00	N
101	20240104	090927	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2740	-10	5	-0.36	1344535	491	2.13	2740	2740	2720	3575	1925	2750	2738.36	0.27	0	8	2803	2776	2738	2711	2673	2757	2692	94	825	500	1920	5	1	18700561	512	-4.13	0.88	12	0.00	-663.00	3108.00	4070	20230201	-32.68	2520	20230726	8.73	2810	-2.49	20240102	2700	1.48	20240102	4070	-32.68	20230201	2520	8.73	20230726	0.57	N	221840	500	93 억		49626	N	N	0	N	00	N
102	20240103	160923	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2750	-10	5	-0.36	62662110	23048	114.03	2760	2765	2700	3585	1935	2760	2718.75	0.27	0	-325	2866	2812	2756	2702	2646	2840	2730	94	825	500	1930	5	1	18700561	514	-4.15	0.88	12	0.12	-663.00	3108.00	4070	20230201	-32.43	2520	20230726	9.13	2810	-2.14	20240102	2700	1.85	20240103	4070	-32.43	20230201	2520	9.13	20230726	0.57	N	221840	500	93 억		49951	N	N	0	N	00	N
103	20240103	150920	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2730	-30	5	-1.09	60902150	22407	110.86	2760	2765	2700	3585	1935	2760	2717.99	0.27	0	-322	2866	2812	2756	2702	2646	2840	2730	94	825	500	1930	5	1	18700561	511	-4.12	0.88	12	0.12	-663.00	3108.00	4070	20230201	-32.92	2520	20230726	8.33	2810	-2.85	20240102	2700	1.11	20240103	4070	-32.92	20230201	2520	8.33	20230726	0.57	N	221840	500	93 억		49951	N	N	0	N	00	N
104	20240103	140918	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2755	-5	5	-0.18	57439555	21144	104.61	2760	2765	2700	3585	1935	2760	2716.59	0.27	0	-388	2866	2812	2756	2702	2646	2840	2730	94	825	500	1930	5	1	18700561	515	-4.16	0.89	12	0.11	-663.00	3108.00	4070	20230201	-32.31	2520	20230726	9.33	2810	-1.96	20240102	2700	2.04	20240103	4070	-32.31	20230201	2520	9.33	20230726	0.57	N	221840	500	93 억		49951	N	N	0	N	00	N
105	20240103	130921	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2755	-5	5	-0.18	57037910	20998	103.89	2760	2765	2700	3585	1935	2760	2716.35	0.27	0	-349	2866	2812	2756	2702	2646	2840	2730	94	825	500	1930	5	1	18700561	515	-4.16	0.89	12	0.11	-663.00	3108.00	4070	20230201	-32.31	2520	20230726	9.33	2810	-1.96	20240102	2700	2.04	20240103	4070	-32.31	20230201	2520	9.33	20230726	0.57	N	221840	500	93 억		49951	N	N	0	N	00	N
106	20240103	120924	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2725	-35	5	-1.27	52439310	19322	95.60	2760	2765	2700	3585	1935	2760	2713.97	0.27	0	-190	2866	2812	2756	2702	2646	2840	2730	94	825	500	1930	5	1	18700561	510	-4.11	0.88	12	0.10	-663.00	3108.00	4070	20230201	-33.05	2520	20230726	8.13	2810	-3.02	20240102	2700	0.93	20240103	4070	-33.05	20230201	2520	8.13	20230726	0.57	N	221840	500	93 억		49951	N	N	0	N	00	N
107	20240103	110919	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2740	-20	5	-0.72	50721260	18689	92.46	2760	2765	2700	3585	1935	2760	2713.96	0.27	0	-166	2866	2812	2756	2702	2646	2840	2730	94	825	500	1930	5	1	18700561	512	-4.13	0.88	12	0.10	-663.00	3108.00	4070	20230201	-32.68	2520	20230726	8.73	2810	-2.49	20240102	2700	1.48	20240103	4070	-32.68	20230201	2520	8.73	20230726	0.57	N	221840	500	93 억		49951	N	N	0	N	00	N
108	20240103	100920	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2700	-60	5	-2.17	36444290	13446	66.52	2760	2765	2700	3585	1935	2760	2710.42	0.27	0	1412	2866	2812	2756	2702	2646	2840	2730	94	825	500	1930	5	1	18700561	505	-4.07	0.87	12	0.07	-663.00	3108.00	4070	20230201	-33.66	2520	20230726	7.14	2810	-3.91	20240102	2700	0.00	20240103	4070	-33.66	20230201	2520	7.14	20230726	0.57	N	221840	500	93 억		49951	N	N	0	N	00	N
109	20240103	090920	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2700	-60	5	-2.17	3753895	1366	6.76	2760	2765	2700	3585	1935	2760	2748.08	0.27	0	-98	2866	2812	2756	2702	2646	2840	2730	94	825	500	1930	5	1	18700561	505	-4.07	0.87	12	0.01	-663.00	3108.00	4070	20230201	-33.66	2520	20230726	7.14	2810	-3.91	20240102	2700	0.00	20240103	4070	-33.66	20230201	2520	7.14	20230726	0.57	N	221840	500	93 억		49951	N	N	0	N	00	N
110	20240102	160918	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2760	15	2	0.55	55440350	20175	98.01	2745	2810	2700	3565	1925	2745	2747.97	0.26	0	596	2815	2780	2725	2690	2635	2797	2707	94	820	500	1920	5	1	18700561	516	-4.16	0.89	12	0.11	-663.00	3108.00	4070	20230201	-32.19	2520	20230726	9.52	2810	-1.78	20240102	2700	2.22	20240102	4070	-32.19	20230201	2520	9.52	20230726	0.57	N	221840	500	93 억		49358	N	N	0	N	00	N
111	20240102	150917	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2765	20	2	0.73	54474390	19825	96.31	2745	2810	2700	3565	1925	2745	2747.76	0.26	0	591	2815	2780	2725	2690	2635	2797	2707	94	820	500	1920	5	1	18700561	517	-4.17	0.89	12	0.11	-663.00	3108.00	4070	20230201	-32.06	2520	20230726	9.72	2810	-1.60	20240102	2700	2.41	20240102	4070	-32.06	20230201	2520	9.72	20230726	0.57	N	221840	500	93 억		49358	N	N	0	N	00	N
112	20240102	140919	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2730	-15	5	-0.55	37420250	13620	66.16	2745	2810	2700	3565	1925	2745	2747.45	0.26	0	1317	2815	2780	2725	2690	2635	2797	2707	94	820	500	1920	5	1	18700561	511	-4.12	0.88	12	0.07	-663.00	3108.00	4070	20230201	-32.92	2520	20230726	8.33	2810	-2.85	20240102	2700	1.11	20240102	4070	-32.92	20230201	2520	8.33	20230726	0.57	N	221840	500	93 억		49358	N	N	0	N	00	N
113	20240102	130913	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2765	20	2	0.73	28108995	10211	49.60	2745	2810	2730	3565	1925	2745	2752.82	0.26	0	1234	2815	2780	2725	2690	2635	2797	2707	94	820	500	1920	5	1	18700561	517	-4.17	0.89	12	0.05	-663.00	3108.00	4070	20230201	-32.06	2520	20230726	9.72	2810	-1.60	20240102	2730	1.28	20240102	4070	-32.06	20230201	2520	9.72	20230726	0.57	N	221840	500	93 억		49358	N	N	0	N	00	N
114	20240102	120911	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2775	30	2	1.09	22683800	8249	40.07	2745	2810	2730	3565	1925	2745	2749.88	0.26	0	1264	2815	2780	2725	2690	2635	2797	2707	94	820	500	1920	5	1	18700561	519	-4.19	0.89	12	0.04	-663.00	3108.00	4070	20230201	-31.82	2520	20230726	10.12	2810	-1.25	20240102	2730	1.65	20240102	4070	-31.82	20230201	2520	10.12	20230726	0.57	N	221840	500	93 억		49358	N	N	0	N	00	N
115	20240102	110911	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2740	-5	5	-0.18	5677515	2075	10.08	2745	2745	2730	3565	1925	2745	2736.15	0.26	0	-128	2815	2780	2725	2690	2635	2797	2707	94	820	500	1920	5	1	18700561	512	-4.13	0.88	12	0.01	-663.00	3108.00	4070	20230201	-32.68	2520	20230726	8.73	2745	-0.18	20240102	2730	0.37	20240102	4070	-32.68	20230201	2520	8.73	20230726	0.57	N	221840	500	93 억		49358	N	N	0	N	00	N
116	20240102	100903	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2745	0	3	0.00	1100555	401	1.95	2745	2745	2740	3565	1925	2745	2744.53	0.26	0	-19	2815	2780	2725	2690	2635	2797	2707	94	820	500	1920	5	1	18700561	513	-4.14	0.88	12	0.00	-663.00	3108.00	4070	20230201	-32.56	2520	20230726	8.93	2745	0.00	20240102	2740	0.18	20240102	4070	-32.56	20230201	2520	8.93	20230726	0.57	N	221840	500	93 억		49358	N	N	0	N	00	N
117	20240102	090852	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2745	0	3	0.00	0	0	0.00	0	0	0	3565	1925	2745	0.00	0.26	0	0	2815	2780	2725	2690	2635	2797	2707	94	820	500	1920	5	1	18700561	513	-4.14	0.88	12	0.00	-663.00	3108.00	4070	20230201	-32.56	2520	20230726	8.93	0	0.00	0	0	0.00	0	4070	-32.56	20230201	2520	8.93	20230726	0.57	N	221840	500	93 억		49358	N	N	0	N	00	N