KissMeData/090150/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	120720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1421	21	2	1.50	685758111	488552	82.85	1412	1440	1356	1820	980	1400	1403.66	0.60	0	14997	1434	1416	1392	1374	1350	1405	1363	209	420	500	860	1	1	41875293	595	-15.79	0.73	12	1.17	-90.00	1937.00	2820	20230210	-49.61	1111	20231027	27.90	1777	-20.03	20240109	1203	18.12	20240102	2820	-49.61	20230210	1111	27.90	20231027	3.48	N	090150	500	209 억		249754	N	N	0	N	00	N
3	20240123	110718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1395	-5	5	-0.36	309069706	223378	37.88	1412	1429	1356	1820	980	1400	1383.59	0.60	0	41053	1434	1416	1392	1374	1350	1405	1363	209	420	500	860	1	1	41875293	584	-15.50	0.72	12	0.53	-90.00	1937.00	2820	20230210	-50.53	1111	20231027	25.56	1777	-21.50	20240109	1203	15.96	20240102	2820	-50.53	20230210	1111	25.56	20231027	3.48	N	090150	500	209 억		249754	N	N	0	N	00	N
4	20240123	100718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1391	-9	5	-0.64	227179584	164664	27.92	1412	1429	1356	1820	980	1400	1379.61	0.60	0	38341	1434	1416	1392	1374	1350	1405	1363	209	420	500	860	1	1	41875293	582	-15.46	0.72	12	0.39	-90.00	1937.00	2820	20230210	-50.67	1111	20231027	25.20	1777	-21.72	20240109	1203	15.63	20240102	2820	-50.67	20230210	1111	25.20	20231027	3.48	N	090150	500	209 억		249754	N	N	0	N	00	N
5	20240123	090719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1365	-35	5	-2.50	74720668	54033	9.16	1412	1429	1356	1820	980	1400	1382.74	0.60	0	-18638	1434	1416	1392	1374	1350	1405	1363	209	420	500	860	1	1	41875293	572	-15.17	0.70	12	0.13	-90.00	1937.00	2820	20230210	-51.60	1111	20231027	22.86	1777	-23.19	20240109	1203	13.47	20240102	2820	-51.60	20230210	1111	22.86	20231027	3.48	N	090150	500	209 억		249754	N	N	0	N	00	N
6	20240119	160713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1390	71	2	5.38	2686523865	1924399	238.85	1374	1433	1350	1714	924	1319	1396.04	0.72	0	-78855	1390	1354	1312	1276	1234	1372	1294	209	395	500	810	1	1	41875293	582	-15.44	0.72	12	4.60	-90.00	1937.00	2820	20230210	-50.71	1111	20231027	25.11	1777	-21.78	20240109	1203	15.54	20240102	2820	-50.71	20230210	1111	25.11	20231027	3.46	N	090150	500	209 억		302785	N	N	0	N	00	N
7	20240119	150716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1387	68	2	5.16	2606173452	1866557	231.67	1374	1433	1350	1714	924	1319	1396.25	0.72	0	-70786	1390	1354	1312	1276	1234	1372	1294	209	395	500	810	1	1	41875293	581	-15.41	0.72	12	4.46	-90.00	1937.00	2820	20230210	-50.82	1111	20231027	24.84	1777	-21.95	20240109	1203	15.30	20240102	2820	-50.82	20230210	1111	24.84	20231027	3.46	N	090150	500	209 억		302785	N	N	0	N	00	N
8	20240119	140714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1373	54	2	4.09	2510620574	1797311	223.07	1374	1433	1350	1714	924	1319	1396.88	0.72	0	-87208	1390	1354	1312	1276	1234	1372	1294	209	395	500	810	1	1	41875293	575	-15.26	0.71	12	4.29	-90.00	1937.00	2820	20230210	-51.31	1111	20231027	23.58	1777	-22.73	20240109	1203	14.13	20240102	2820	-51.31	20230210	1111	23.58	20231027	3.46	N	090150	500	209 억		302785	N	N	0	N	00	N
9	20240119	130714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1381	62	2	4.70	2367789798	1694073	210.26	1374	1433	1350	1714	924	1319	1397.69	0.72	0	-59845	1390	1354	1312	1276	1234	1372	1294	209	395	500	810	1	1	41875293	578	-15.34	0.71	12	4.05	-90.00	1937.00	2820	20230210	-51.03	1111	20231027	24.30	1777	-22.28	20240109	1203	14.80	20240102	2820	-51.03	20230210	1111	24.30	20231027	3.46	N	090150	500	209 억		302785	N	N	0	N	00	N
10	20240119	120717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1397	78	2	5.91	2243014929	1604557	199.15	1374	1433	1350	1714	924	1319	1397.90	0.72	0	-37671	1390	1354	1312	1276	1234	1372	1294	209	395	500	810	1	1	41875293	585	-15.52	0.72	12	3.83	-90.00	1937.00	2820	20230210	-50.46	1111	20231027	25.74	1777	-21.38	20240109	1203	16.13	20240102	2820	-50.46	20230210	1111	25.74	20231027	3.46	N	090150	500	209 억		302785	N	N	0	N	00	N
11	20240119	110716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1402	83	2	6.29	2106236332	1507047	187.05	1374	1433	1350	1714	924	1319	1397.59	0.72	0	-34154	1390	1354	1312	1276	1234	1372	1294	209	395	500	810	1	1	41875293	587	-15.58	0.72	12	3.60	-90.00	1937.00	2820	20230210	-50.28	1111	20231027	26.19	1777	-21.10	20240109	1203	16.54	20240102	2820	-50.28	20230210	1111	26.19	20231027	3.46	N	090150	500	209 억		302785	N	N	0	N	00	N
12	20240119	100720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1413	94	2	7.13	1700205007	1217651	151.13	1374	1433	1350	1714	924	1319	1396.30	0.72	0	-76908	1390	1354	1312	1276	1234	1372	1294	209	395	500	810	1	1	41875293	592	-15.70	0.73	12	2.91	-90.00	1937.00	2820	20230210	-49.89	1111	20231027	27.18	1777	-20.48	20240109	1203	17.46	20240102	2820	-49.89	20230210	1111	27.18	20231027	3.46	N	090150	500	209 억		302785	N	N	0	N	00	N
13	20240119	090713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1377	58	2	4.40	300029554	219059	27.19	1374	1383	1350	1714	924	1319	1369.63	0.72	0	-44214	1390	1354	1312	1276	1234	1372	1294	209	395	500	810	1	1	41875293	577	-15.30	0.71	12	0.52	-90.00	1937.00	2820	20230210	-51.17	1111	20231027	23.94	1777	-22.51	20240109	1203	14.46	20240102	2820	-51.17	20230210	1111	23.94	20231027	3.46	N	090150	500	209 억		302785	N	N	0	N	00	N
14	20240118	160712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1319	23	2	1.77	818205775	623039	74.99	1296	1348	1270	1684	908	1296	1313.24	0.48	0	100732	1398	1347	1316	1265	1234	1331	1249	209	388	500	800	1	1	41875293	552	-14.66	0.68	12	1.49	-90.00	1937.00	2820	20230210	-53.23	1111	20231027	18.72	1777	-25.77	20240109	1203	9.64	20240102	2820	-53.23	20230210	1111	18.72	20231027	3.44	N	090150	500	209 억		202047	N	N	0	N	00	N
15	20240118	150713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1316	20	2	1.54	779318940	593401	71.42	1296	1348	1270	1684	908	1296	1313.31	0.48	0	88315	1398	1347	1316	1265	1234	1331	1249	209	388	500	800	1	1	41875293	551	-14.62	0.68	12	1.42	-90.00	1937.00	2820	20230210	-53.33	1111	20231027	18.45	1777	-25.94	20240109	1203	9.39	20240102	2820	-53.33	20230210	1111	18.45	20231027	3.44	N	090150	500	209 억		202047	N	N	0	N	00	N
16	20240118	140713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1313	17	2	1.31	720992817	548891	66.06	1296	1348	1270	1684	908	1296	1313.54	0.48	0	83242	1398	1347	1316	1265	1234	1331	1249	209	388	500	800	1	1	41875293	550	-14.59	0.68	12	1.31	-90.00	1937.00	2820	20230210	-53.44	1111	20231027	18.18	1777	-26.11	20240109	1203	9.14	20240102	2820	-53.44	20230210	1111	18.18	20231027	3.44	N	090150	500	209 억		202047	N	N	0	N	00	N
17	20240118	130712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1332	36	2	2.78	536744158	408647	49.18	1296	1348	1270	1684	908	1296	1313.47	0.48	0	97901	1398	1347	1316	1265	1234	1331	1249	209	388	500	800	1	1	41875293	558	-14.80	0.69	12	0.98	-90.00	1937.00	2820	20230210	-52.77	1111	20231027	19.89	1777	-25.04	20240109	1203	10.72	20240102	2820	-52.77	20230210	1111	19.89	20231027	3.44	N	090150	500	209 억		202047	N	N	0	N	00	N
18	20240118	120714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1320	24	2	1.85	431714746	329836	39.70	1296	1327	1270	1684	908	1296	1308.88	0.48	0	86924	1398	1347	1316	1265	1234	1331	1249	209	388	500	800	1	1	41875293	553	-14.67	0.68	12	0.79	-90.00	1937.00	2820	20230210	-53.19	1111	20231027	18.81	1777	-25.72	20240109	1203	9.73	20240102	2820	-53.19	20230210	1111	18.81	20231027	3.44	N	090150	500	209 억		202047	N	N	0	N	00	N
19	20240118	110715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1327	31	2	2.39	361699771	276795	33.31	1296	1327	1270	1684	908	1296	1306.74	0.48	0	78086	1398	1347	1316	1265	1234	1331	1249	209	388	500	800	1	1	41875293	556	-14.74	0.69	12	0.66	-90.00	1937.00	2820	20230210	-52.94	1111	20231027	19.44	1777	-25.32	20240109	1203	10.31	20240102	2820	-52.94	20230210	1111	19.44	20231027	3.44	N	090150	500	209 억		202047	N	N	0	N	00	N
20	20240118	100711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1320	24	2	1.85	248965679	191534	23.05	1296	1321	1270	1684	908	1296	1299.85	0.48	0	45910	1398	1347	1316	1265	1234	1331	1249	209	388	500	800	1	1	41875293	553	-14.67	0.68	12	0.46	-90.00	1937.00	2820	20230210	-53.19	1111	20231027	18.81	1777	-25.72	20240109	1203	9.73	20240102	2820	-53.19	20230210	1111	18.81	20231027	3.44	N	090150	500	209 억		202047	N	N	0	N	00	N
21	20240118	090711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1289	-7	5	-0.54	35442762	27529	3.31	1296	1296	1284	1684	908	1296	1287.47	0.48	0	2847	1398	1347	1316	1265	1234	1331	1249	209	388	500	800	1	1	41875293	540	-14.32	0.67	12	0.07	-90.00	1937.00	2820	20230210	-54.29	1111	20231027	16.02	1777	-27.46	20240109	1203	7.15	20240102	2820	-54.29	20230210	1111	16.02	20231027	3.44	N	090150	500	209 억		202047	N	N	0	N	00	N
22	20240117	160710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1296	-69	5	-5.05	1059942719	808850	118.39	1365	1367	1285	1774	956	1365	1310.42	0.68	0	-83279	1432	1398	1368	1334	1304	1383	1319	209	409	500	840	1	1	41875293	543	-14.40	0.67	12	1.93	-90.00	1937.00	2820	20230210	-54.04	1111	20231027	16.65	1777	-27.07	20240109	1203	7.73	20240102	2820	-54.04	20230210	1111	16.65	20231027	3.44	N	090150	500	209 억		285436	N	N	0	N	00	N
23	20240117	150713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1294	-71	5	-5.20	993309358	757258	110.84	1365	1367	1290	1774	956	1365	1311.69	0.68	0	-89186	1432	1398	1368	1334	1304	1383	1319	209	409	500	840	1	1	41875293	542	-14.38	0.67	12	1.81	-90.00	1937.00	2820	20230210	-54.11	1111	20231027	16.47	1777	-27.18	20240109	1203	7.56	20240102	2820	-54.11	20230210	1111	16.47	20231027	3.44	N	090150	500	209 억		285436	N	N	0	N	00	N
24	20240117	140712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1308	-57	5	-4.18	816457868	620516	90.82	1365	1367	1295	1774	956	1365	1315.74	0.68	0	-88126	1432	1398	1368	1334	1304	1383	1319	209	409	500	840	1	1	41875293	548	-14.53	0.68	12	1.48	-90.00	1937.00	2820	20230210	-53.62	1111	20231027	17.73	1777	-26.39	20240109	1203	8.73	20240102	2820	-53.62	20230210	1111	17.73	20231027	3.44	N	090150	500	209 억		285436	N	N	0	N	00	N
25	20240117	130712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1310	-55	5	-4.03	656257968	497397	72.80	1365	1367	1303	1774	956	1365	1319.35	0.68	0	-96814	1432	1398	1368	1334	1304	1383	1319	209	409	500	840	1	1	41875293	549	-14.56	0.68	12	1.19	-90.00	1937.00	2820	20230210	-53.55	1111	20231027	17.91	1777	-26.28	20240109	1203	8.89	20240102	2820	-53.55	20230210	1111	17.91	20231027	3.44	N	090150	500	209 억		285436	N	N	0	N	00	N
26	20240117	120712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1308	-57	5	-4.18	581573472	440279	64.44	1365	1367	1303	1774	956	1365	1320.89	0.68	0	-77454	1432	1398	1368	1334	1304	1383	1319	209	409	500	840	1	1	41875293	548	-14.53	0.68	12	1.05	-90.00	1937.00	2820	20230210	-53.62	1111	20231027	17.73	1777	-26.39	20240109	1203	8.73	20240102	2820	-53.62	20230210	1111	17.73	20231027	3.44	N	090150	500	209 억		285436	N	N	0	N	00	N
27	20240117	110713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1310	-55	5	-4.03	518335955	392057	57.39	1365	1367	1303	1774	956	1365	1322.05	0.68	0	-73046	1432	1398	1368	1334	1304	1383	1319	209	409	500	840	1	1	41875293	549	-14.56	0.68	12	0.94	-90.00	1937.00	2820	20230210	-53.55	1111	20231027	17.91	1777	-26.28	20240109	1203	8.89	20240102	2820	-53.55	20230210	1111	17.91	20231027	3.44	N	090150	500	209 억		285436	N	N	0	N	00	N
28	20240117	100710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1317	-48	5	-3.52	414441733	312736	45.78	1365	1367	1310	1774	956	1365	1325.17	0.68	0	-68823	1432	1398	1368	1334	1304	1383	1319	209	409	500	840	1	1	41875293	551	-14.63	0.68	12	0.75	-90.00	1937.00	2820	20230210	-53.30	1111	20231027	18.54	1777	-25.89	20240109	1203	9.48	20240102	2820	-53.30	20230210	1111	18.54	20231027	3.44	N	090150	500	209 억		285436	N	N	0	N	00	N
29	20240117	090713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1341	-24	5	-1.76	70742778	52497	7.68	1365	1367	1335	1774	956	1365	1347.44	0.68	0	-28078	1432	1398	1368	1334	1304	1383	1319	209	409	500	840	1	1	41875293	562	-14.90	0.69	12	0.13	-90.00	1937.00	2820	20230210	-52.45	1111	20231027	20.70	1777	-24.54	20240109	1203	11.47	20240102	2820	-52.45	20230210	1111	20.70	20231027	3.44	N	090150	500	209 억		285436	N	N	0	N	00	N
30	20240116	160710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1365	-32	5	-2.29	889949506	652049	77.23	1402	1402	1338	1816	978	1397	1364.85	0.46	0	92652	1456	1426	1402	1372	1348	1441	1387	209	419	500	860	1	1	41875293	572	-15.17	0.70	12	1.56	-90.00	1937.00	2820	20230210	-51.60	1111	20231027	22.86	1777	-23.19	20240109	1203	13.47	20240102	2820	-51.60	20230210	1111	22.86	20231027	3.34	N	090150	500	209 억		191980	N	N	0	N	00	N
31	20240116	150709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1353	-44	5	-3.15	806640141	590509	69.94	1402	1402	1338	1816	978	1397	1366.00	0.46	0	78625	1456	1426	1402	1372	1348	1441	1387	209	419	500	860	1	1	41875293	567	-15.03	0.70	12	1.41	-90.00	1937.00	2820	20230210	-52.02	1111	20231027	21.78	1777	-23.86	20240109	1203	12.47	20240102	2820	-52.02	20230210	1111	21.78	20231027	3.34	N	090150	500	209 억		191980	N	N	0	N	00	N
32	20240116	140710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1363	-34	5	-2.43	669263309	488876	57.90	1402	1402	1338	1816	978	1397	1368.98	0.46	0	79602	1456	1426	1402	1372	1348	1441	1387	209	419	500	860	1	1	41875293	571	-15.14	0.70	12	1.17	-90.00	1937.00	2820	20230210	-51.67	1111	20231027	22.68	1777	-23.30	20240109	1203	13.30	20240102	2820	-51.67	20230210	1111	22.68	20231027	3.34	N	090150	500	209 억		191980	N	N	0	N	00	N
33	20240116	130711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1370	-27	5	-1.93	615951935	449699	53.26	1402	1402	1338	1816	978	1397	1369.69	0.46	0	87463	1456	1426	1402	1372	1348	1441	1387	209	419	500	860	1	1	41875293	574	-15.22	0.71	12	1.07	-90.00	1937.00	2820	20230210	-51.42	1111	20231027	23.31	1777	-22.90	20240109	1203	13.88	20240102	2820	-51.42	20230210	1111	23.31	20231027	3.34	N	090150	500	209 억		191980	N	N	0	N	00	N
34	20240116	120710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1368	-29	5	-2.08	575083686	419709	49.71	1402	1402	1338	1816	978	1397	1370.19	0.46	0	80182	1456	1426	1402	1372	1348	1441	1387	209	419	500	860	1	1	41875293	573	-15.20	0.71	12	1.00	-90.00	1937.00	2820	20230210	-51.49	1111	20231027	23.13	1777	-23.02	20240109	1203	13.72	20240102	2820	-51.49	20230210	1111	23.13	20231027	3.34	N	090150	500	209 억		191980	N	N	0	N	00	N
35	20240116	110708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1367	-30	5	-2.15	505283229	368763	43.67	1402	1402	1338	1816	978	1397	1370.21	0.46	0	83619	1456	1426	1402	1372	1348	1441	1387	209	419	500	860	1	1	41875293	572	-15.19	0.71	12	0.88	-90.00	1937.00	2820	20230210	-51.52	1111	20231027	23.04	1777	-23.07	20240109	1203	13.63	20240102	2820	-51.52	20230210	1111	23.04	20231027	3.34	N	090150	500	209 억		191980	N	N	0	N	00	N
36	20240116	100709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1340	-57	5	-4.08	402594166	293028	34.70	1402	1402	1338	1816	978	1397	1373.91	0.46	0	40097	1456	1426	1402	1372	1348	1441	1387	209	419	500	860	1	1	41875293	561	-14.89	0.69	12	0.70	-90.00	1937.00	2820	20230210	-52.48	1111	20231027	20.61	1777	-24.59	20240109	1203	11.39	20240102	2820	-52.48	20230210	1111	20.61	20231027	3.34	N	090150	500	209 억		191980	N	N	0	N	00	N
37	20240116	090707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1397	0	3	0.00	70654300	50765	6.01	1402	1402	1373	1816	978	1397	1391.78	0.46	0	-9838	1456	1426	1402	1372	1348	1441	1387	209	419	500	860	1	1	41875293	585	-15.52	0.72	12	0.12	-90.00	1937.00	2820	20230210	-50.46	1111	20231027	25.74	1777	-21.38	20240109	1203	16.13	20240102	2820	-50.46	20230210	1111	25.74	20231027	3.34	N	090150	500	209 억		191980	N	N	0	N	00	N
38	20240115	160706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1397	-9	5	-0.64	1165530279	830653	44.23	1396	1432	1378	1827	985	1406	1403.19	0.42	0	12032	1550	1478	1442	1370	1334	1460	1352	209	421	500	870	1	1	41875293	585	-15.52	0.72	12	1.98	-90.00	1937.00	2820	20230210	-50.46	1111	20231027	25.74	1777	-21.38	20240109	1203	16.13	20240102	2820	-50.46	20230210	1111	25.74	20231027	2.70	N	090150	500	209 억		177862	N	N	0	N	00	N
39	20240115	150708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1384	-22	5	-1.56	1050129017	747794	39.82	1396	1432	1378	1827	985	1406	1404.30	0.42	0	12634	1550	1478	1442	1370	1334	1460	1352	209	421	500	870	1	1	41875293	580	-15.38	0.71	12	1.79	-90.00	1937.00	2820	20230210	-50.92	1111	20231027	24.57	1777	-22.12	20240109	1203	15.05	20240102	2820	-50.92	20230210	1111	24.57	20231027	2.70	N	090150	500	209 억		177862	N	N	0	N	00	N
40	20240115	140708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1405	-1	5	-0.07	851407568	604726	32.20	1396	1432	1394	1827	985	1406	1407.92	0.42	0	6489	1550	1478	1442	1370	1334	1460	1352	209	421	500	870	1	1	41875293	588	-15.61	0.73	12	1.44	-90.00	1937.00	2820	20230210	-50.18	1111	20231027	26.46	1777	-20.93	20240109	1203	16.79	20240102	2820	-50.18	20230210	1111	26.46	20231027	2.70	N	090150	500	209 억		177862	N	N	0	N	00	N
41	20240115	130706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1414	8	2	0.57	795021721	564534	30.06	1396	1432	1394	1827	985	1406	1408.28	0.42	0	5949	1550	1478	1442	1370	1334	1460	1352	209	421	500	870	1	1	41875293	592	-15.71	0.73	12	1.35	-90.00	1937.00	2820	20230210	-49.86	1111	20231027	27.27	1777	-20.43	20240109	1203	17.54	20240102	2820	-49.86	20230210	1111	27.27	20231027	2.70	N	090150	500	209 억		177862	N	N	0	N	00	N
42	20240115	120708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1415	9	2	0.64	708506658	503314	26.80	1396	1432	1394	1827	985	1406	1407.68	0.42	0	27061	1550	1478	1442	1370	1334	1460	1352	209	421	500	870	1	1	41875293	593	-15.72	0.73	12	1.20	-90.00	1937.00	2820	20230210	-49.82	1111	20231027	27.36	1777	-20.37	20240109	1203	17.62	20240102	2820	-49.82	20230210	1111	27.36	20231027	2.70	N	090150	500	209 억		177862	N	N	0	N	00	N
43	20240115	110706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1405	-1	5	-0.07	625340789	443982	23.64	1396	1432	1394	1827	985	1406	1408.48	0.42	0	33351	1550	1478	1442	1370	1334	1460	1352	209	421	500	870	1	1	41875293	588	-15.61	0.73	12	1.06	-90.00	1937.00	2820	20230210	-50.18	1111	20231027	26.46	1777	-20.93	20240109	1203	16.79	20240102	2820	-50.18	20230210	1111	26.46	20231027	2.70	N	090150	500	209 억		177862	N	N	0	N	00	N
44	20240115	100704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1415	9	2	0.64	399010957	283448	15.09	1396	1432	1394	1827	985	1406	1407.71	0.42	0	41250	1550	1478	1442	1370	1334	1460	1352	209	421	500	870	1	1	41875293	593	-15.72	0.73	12	0.68	-90.00	1937.00	2820	20230210	-49.82	1111	20231027	27.36	1777	-20.37	20240109	1203	17.62	20240102	2820	-49.82	20230210	1111	27.36	20231027	2.70	N	090150	500	209 억		177862	N	N	0	N	00	N
45	20240115	090707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1414	8	2	0.57	161554131	115218	6.14	1396	1415	1394	1827	985	1406	1402.15	0.42	0	24864	1550	1478	1442	1370	1334	1460	1352	209	421	500	870	1	1	41875293	592	-15.71	0.73	12	0.28	-90.00	1937.00	2820	20230210	-49.86	1111	20231027	27.27	1777	-20.43	20240109	1203	17.54	20240102	2820	-49.86	20230210	1111	27.27	20231027	2.70	N	090150	500	209 억		177862	N	N	0	N	00	N
46	20240112	160703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1406	-134	5	-8.70	2556308885	1762604	63.99	1507	1514	1406	2000	1078	1540	1450.27	0.43	0	-227	1602	1570	1538	1506	1474	1572	1508	209	460	500	950	1	1	41875293	589	-15.62	0.73	12	4.21	-90.00	1937.00	2820	20230210	-50.14	1111	20231027	26.55	1777	-20.88	20240109	1203	16.87	20240102	2820	-50.14	20230210	1111	26.55	20231027	2.69	N	090150	500	209 억		181849	N	N	0	N	00	N
47	20240112	150705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1427	-113	5	-7.34	2354695010	1619910	58.81	1507	1514	1412	2000	1078	1540	1453.53	0.43	0	-13180	1602	1570	1538	1506	1474	1572	1508	209	460	500	950	1	1	41875293	598	-15.86	0.74	12	3.87	-90.00	1937.00	2820	20230210	-49.40	1111	20231027	28.44	1777	-19.70	20240109	1203	18.62	20240102	2820	-49.40	20230210	1111	28.44	20231027	2.69	N	090150	500	209 억		181849	N	N	0	N	00	N
48	20240112	140704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1424	-116	5	-7.53	2177952011	1495758	54.30	1507	1514	1418	2000	1078	1540	1456.01	0.43	0	-6606	1602	1570	1538	1506	1474	1572	1508	209	460	500	950	1	1	41875293	596	-15.82	0.74	12	3.57	-90.00	1937.00	2820	20230210	-49.50	1111	20231027	28.17	1777	-19.86	20240109	1203	18.37	20240102	2820	-49.50	20230210	1111	28.17	20231027	2.69	N	090150	500	209 억		181849	N	N	0	N	00	N
49	20240112	130702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1436	-104	5	-6.75	1878983707	1286157	46.69	1507	1514	1435	2000	1078	1540	1460.85	0.43	0	-17144	1602	1570	1538	1506	1474	1572	1508	209	460	500	950	1	1	41875293	601	-15.96	0.74	12	3.07	-90.00	1937.00	2820	20230210	-49.08	1111	20231027	29.25	1777	-19.19	20240109	1203	19.37	20240102	2820	-49.08	20230210	1111	29.25	20231027	2.69	N	090150	500	209 억		181849	N	N	0	N	00	N
50	20240112	120705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1449	-91	5	-5.91	1688273061	1153803	41.89	1507	1514	1436	2000	1078	1540	1463.14	0.43	0	-6210	1602	1570	1538	1506	1474	1572	1508	209	460	500	950	1	1	41875293	607	-16.10	0.75	12	2.76	-90.00	1937.00	2820	20230210	-48.62	1111	20231027	30.42	1777	-18.46	20240109	1203	20.45	20240102	2820	-48.62	20230210	1111	30.42	20231027	2.69	N	090150	500	209 억		181849	N	N	0	N	00	N
51	20240112	110701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1450	-90	5	-5.84	1580917769	1079710	39.20	1507	1514	1436	2000	1078	1540	1464.11	0.43	0	-7277	1602	1570	1538	1506	1474	1572	1508	209	460	500	950	1	1	41875293	607	-16.11	0.75	12	2.58	-90.00	1937.00	2820	20230210	-48.58	1111	20231027	30.51	1777	-18.40	20240109	1203	20.53	20240102	2820	-48.58	20230210	1111	30.51	20231027	2.69	N	090150	500	209 억		181849	N	N	0	N	00	N
52	20240112	100702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1438	-102	5	-6.62	1379630886	940792	34.15	1507	1514	1436	2000	1078	1540	1466.35	0.43	0	-21548	1602	1570	1538	1506	1474	1572	1508	209	460	500	950	1	1	41875293	602	-15.98	0.74	12	2.25	-90.00	1937.00	2820	20230210	-49.01	1111	20231027	29.43	1777	-19.08	20240109	1203	19.53	20240102	2820	-49.01	20230210	1111	29.43	20231027	2.69	N	090150	500	209 억		181849	N	N	0	N	00	N
53	20240112	090702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1458	-82	5	-5.32	557276149	376878	13.68	1507	1514	1450	2000	1078	1540	1478.45	0.43	0	5162	1602	1570	1538	1506	1474	1572	1508	209	460	500	950	1	1	41875293	611	-16.20	0.75	12	0.90	-90.00	1937.00	2820	20230210	-48.30	1111	20231027	31.23	1777	-17.95	20240109	1203	21.20	20240102	2820	-48.30	20230210	1111	31.23	20231027	2.69	N	090150	500	209 억		181849	N	N	0	N	00	N
54	20240111	160658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1540	-30	5	-1.91	3270588370	2130510	32.14	1540	1570	1506	2040	1099	1570	1535.11	0.72	0	-120647	1687	1628	1579	1520	1471	1604	1496	209	470	500	970	1	1	41875293	645	-17.11	0.80	12	5.09	-90.00	1937.00	2820	20230210	-45.39	1111	20231027	38.61	1777	-13.34	20240109	1203	28.01	20240102	2820	-45.39	20230210	1111	38.61	20231027	2.80	N	090150	500	209 억		301545	N	N	0	N	00	N
55	20240111	150703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1548	-22	5	-1.40	2810527484	1832075	27.63	1540	1570	1506	2040	1099	1570	1534.05	0.72	0	-100491	1687	1628	1579	1520	1471	1604	1496	209	470	500	970	1	1	41875293	648	-17.20	0.80	12	4.38	-90.00	1937.00	2820	20230210	-45.11	1111	20231027	39.33	1777	-12.89	20240109	1203	28.68	20240102	2820	-45.11	20230210	1111	39.33	20231027	2.80	N	090150	500	209 억		301545	N	N	0	N	00	N
56	20240111	140701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1537	-33	5	-2.10	2419551641	1579229	23.82	1540	1570	1506	2040	1099	1570	1532.09	0.72	0	-103934	1687	1628	1579	1520	1471	1604	1496	209	470	500	970	1	1	41875293	644	-17.08	0.79	12	3.77	-90.00	1937.00	2820	20230210	-45.50	1111	20231027	38.34	1777	-13.51	20240109	1203	27.76	20240102	2820	-45.50	20230210	1111	38.34	20231027	2.80	N	090150	500	209 억		301545	N	N	0	N	00	N
57	20240111	130659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1523	-47	5	-2.99	2189411972	1429099	21.56	1540	1570	1506	2040	1099	1570	1532.00	0.72	0	-112166	1687	1628	1579	1520	1471	1604	1496	209	470	500	970	1	1	41875293	638	-16.92	0.79	12	3.41	-90.00	1937.00	2820	20230210	-45.99	1111	20231027	37.08	1777	-14.29	20240109	1203	26.60	20240102	2820	-45.99	20230210	1111	37.08	20231027	2.80	N	090150	500	209 억		301545	N	N	0	N	00	N
58	20240111	120659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1514	-56	5	-3.57	2067200533	1348554	20.34	1540	1570	1506	2040	1099	1570	1532.88	0.72	0	-114739	1687	1628	1579	1520	1471	1604	1496	209	470	500	970	1	1	41875293	634	-16.82	0.78	12	3.22	-90.00	1937.00	2820	20230210	-46.31	1111	20231027	36.27	1777	-14.80	20240109	1203	25.85	20240102	2820	-46.31	20230210	1111	36.27	20231027	2.80	N	090150	500	209 억		301545	N	N	0	N	00	N
59	20240111	110702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1525	-45	5	-2.87	1910245471	1245322	18.78	1540	1570	1506	2040	1099	1570	1533.92	0.72	0	-119816	1687	1628	1579	1520	1471	1604	1496	209	470	500	970	1	1	41875293	639	-16.94	0.79	12	2.97	-90.00	1937.00	2820	20230210	-45.92	1111	20231027	37.26	1777	-14.18	20240109	1203	26.77	20240102	2820	-45.92	20230210	1111	37.26	20231027	2.80	N	090150	500	209 억		301545	N	N	0	N	00	N
60	20240111	100700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1530	-40	5	-2.55	1586561260	1032092	15.57	1540	1570	1506	2040	1099	1570	1537.21	0.72	0	-100941	1687	1628	1579	1520	1471	1604	1496	209	470	500	970	1	1	41875293	641	-17.00	0.79	12	2.46	-90.00	1937.00	2820	20230210	-45.74	1111	20231027	37.71	1777	-13.90	20240109	1203	27.18	20240102	2820	-45.74	20230210	1111	37.71	20231027	2.80	N	090150	500	209 억		301545	N	N	0	N	00	N
61	20240111	090659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1534	-36	5	-2.29	507440165	331578	5.00	1540	1550	1506	2040	1099	1570	1530.30	0.72	0	-15183	1687	1628	1579	1520	1471	1604	1496	209	470	500	970	1	1	41875293	642	-17.04	0.79	12	0.79	-90.00	1937.00	2820	20230210	-45.60	1111	20231027	38.07	1777	-13.67	20240109	1203	27.51	20240102	2820	-45.60	20230210	1111	38.07	20231027	2.80	N	090150	500	209 억		301545	N	N	0	N	00	N
62	20240110	160657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1570	-24	5	-1.51	10292461233	6504809	25.87	1594	1638	1530	2070	1116	1594	1582.31	1.41	0	-316652	1898	1746	1625	1473	1352	1685	1412	209	476	500	980	1	1	41875293	657	-17.44	0.81	12	15.53	-90.00	1937.00	2820	20230210	-44.33	1111	20231027	41.31	1777	-11.65	20240109	1203	30.51	20240102	2820	-44.33	20230210	1111	41.31	20231027	3.44	N	090150	500	209 억		591960	N	N	0	N	00	N
63	20240110	150700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1583	-11	5	-0.69	9739439580	6152752	24.47	1594	1638	1530	2070	1116	1594	1582.94	1.41	0	-263079	1898	1746	1625	1473	1352	1685	1412	209	476	500	980	1	1	41875293	663	-17.59	0.82	12	14.69	-90.00	1937.00	2820	20230210	-43.87	1111	20231027	42.48	1777	-10.92	20240109	1203	31.59	20240102	2820	-43.87	20230210	1111	42.48	20231027	3.44	N	090150	500	209 억		591960	N	N	0	N	00	N
64	20240110	140701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1552	-42	5	-2.63	8436290602	5321059	21.16	1594	1638	1530	2070	1116	1594	1585.45	1.41	0	-348466	1898	1746	1625	1473	1352	1685	1412	209	476	500	980	1	1	41875293	650	-17.24	0.80	12	12.71	-90.00	1937.00	2820	20230210	-44.96	1111	20231027	39.69	1777	-12.66	20240109	1203	29.01	20240102	2820	-44.96	20230210	1111	39.69	20231027	3.44	N	090150	500	209 억		591960	N	N	0	N	00	N
65	20240110	130658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1550	-44	5	-2.76	7997509975	5036339	20.03	1594	1638	1530	2070	1116	1594	1587.96	1.41	0	-323357	1898	1746	1625	1473	1352	1685	1412	209	476	500	980	1	1	41875293	649	-17.22	0.80	12	12.03	-90.00	1937.00	2820	20230210	-45.04	1111	20231027	39.51	1777	-12.77	20240109	1203	28.84	20240102	2820	-45.04	20230210	1111	39.51	20231027	3.44	N	090150	500	209 억		591960	N	N	0	N	00	N
66	20240110	120659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1566	-28	5	-1.76	7649897681	4812596	19.14	1594	1638	1530	2070	1116	1594	1589.56	1.41	0	-295684	1898	1746	1625	1473	1352	1685	1412	209	476	500	980	1	1	41875293	656	-17.40	0.81	12	11.49	-90.00	1937.00	2820	20230210	-44.47	1111	20231027	40.95	1777	-11.87	20240109	1203	30.17	20240102	2820	-44.47	20230210	1111	40.95	20231027	3.44	N	090150	500	209 억		591960	N	N	0	N	00	N
67	20240110	110659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1551	-43	5	-2.70	7284890701	4579139	18.21	1594	1638	1530	2070	1116	1594	1590.89	1.41	0	-305834	1898	1746	1625	1473	1352	1685	1412	209	476	500	980	1	1	41875293	649	-17.23	0.80	12	10.94	-90.00	1937.00	2820	20230210	-45.00	1111	20231027	39.60	1777	-12.72	20240109	1203	28.93	20240102	2820	-45.00	20230210	1111	39.60	20231027	3.44	N	090150	500	209 억		591960	N	N	0	N	00	N
68	20240110	100657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1547	-47	5	-2.95	6753452918	4235113	16.84	1594	1638	1540	2070	1116	1594	1594.63	1.41	0	-327428	1898	1746	1625	1473	1352	1685	1412	209	476	500	980	1	1	41875293	648	-17.19	0.80	12	10.11	-90.00	1937.00	2820	20230210	-45.14	1111	20231027	39.24	1777	-12.94	20240109	1203	28.60	20240102	2820	-45.14	20230210	1111	39.24	20231027	3.44	N	090150	500	209 억		591960	N	N	0	N	00	N
69	20240110	090657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1576	-18	5	-1.13	2293573224	1439593	5.72	1594	1634	1555	2070	1116	1594	1593.21	1.41	0	-203025	1898	1746	1625	1473	1352	1685	1412	209	476	500	980	1	1	41875293	660	-17.51	0.81	12	3.44	-90.00	1937.00	2820	20230210	-44.11	1111	20231027	41.85	1777	-11.31	20240109	1203	31.01	20240102	2820	-44.11	20230210	1111	41.85	20231027	3.44	N	090150	500	209 억		591960	N	N	0	N	00	N
70	20240109	160656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1594	-5	5	-0.31	37161891676	23015133	139.19	1640	1777	1504	2075	1120	1599	1614.74	1.40	0	37313	1844	1721	1476	1353	1108	1783	1415	209	476	500	990	1	1	41875293	667	-17.71	0.82	12	54.96	-90.00	1937.00	2820	20230210	-43.48	1111	20231027	43.47	1777	-10.30	20240109	1203	32.50	20240102	2820	-43.48	20230210	1111	43.47	20231027	3.35	N	090150	500	209 억		586410	N	N	0	N	00	N
71	20240109	150657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1552	-47	5	-2.94	35850647215	22182330	134.15	1640	1777	1504	2075	1120	1599	1616.18	1.40	0	57994	1844	1721	1476	1353	1108	1783	1415	209	476	500	990	1	1	41875293	650	-17.24	0.80	12	52.97	-90.00	1937.00	2820	20230210	-44.96	1111	20231027	39.69	1777	-12.66	20240109	1203	29.01	20240102	2820	-44.96	20230210	1111	39.69	20231027	3.35	N	090150	500	209 억		586410	N	N	0	N	00	N
72	20240109	140657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1516	-83	5	-5.19	32801968916	20225153	122.32	1640	1777	1504	2075	1120	1599	1621.84	1.40	0	-80938	1844	1721	1476	1353	1108	1783	1415	209	476	500	990	1	1	41875293	635	-16.84	0.78	12	48.30	-90.00	1937.00	2820	20230210	-46.24	1111	20231027	36.45	1777	-14.69	20240109	1203	26.02	20240102	2820	-46.24	20230210	1111	36.45	20231027	3.35	N	090150	500	209 억		586410	N	N	0	N	00	N
73	20240109	130657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1512	-87	5	-5.44	32167009043	19805284	119.78	1640	1777	1510	2075	1120	1599	1624.16	1.40	0	-100675	1844	1721	1476	1353	1108	1783	1415	209	476	500	990	1	1	41875293	633	-16.80	0.78	12	47.30	-90.00	1937.00	2820	20230210	-46.38	1111	20231027	36.09	1777	-14.91	20240109	1203	25.69	20240102	2820	-46.38	20230210	1111	36.09	20231027	3.35	N	090150	500	209 억		586410	N	N	0	N	00	N
74	20240109	120702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1540	-59	5	-3.69	31002036932	19041915	115.16	1640	1777	1534	2075	1120	1599	1628.09	1.40	0	-96223	1844	1721	1476	1353	1108	1783	1415	209	476	500	990	1	1	41875293	645	-17.11	0.80	12	45.47	-90.00	1937.00	2820	20230210	-45.39	1111	20231027	38.61	1777	-13.34	20240109	1203	28.01	20240102	2820	-45.39	20230210	1111	38.61	20231027	3.35	N	090150	500	209 억		586410	N	N	0	N	00	N
75	20240109	110658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1563	-36	5	-2.25	29814987448	18278472	110.54	1640	1777	1534	2075	1120	1599	1631.15	1.40	0	-41533	1844	1721	1476	1353	1108	1783	1415	209	476	500	990	1	1	41875293	655	-17.37	0.81	12	43.65	-90.00	1937.00	2820	20230210	-44.57	1111	20231027	40.68	1777	-12.04	20240109	1203	29.93	20240102	2820	-44.57	20230210	1111	40.68	20231027	3.35	N	090150	500	209 억		586410	N	N	0	N	00	N
76	20240109	100657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1538	-61	5	-3.81	24637512469	15008915	90.77	1640	1777	1534	2075	1120	1599	1641.53	1.40	0	14392	1844	1721	1476	1353	1108	1783	1415	209	476	500	990	1	1	41875293	644	-17.09	0.79	12	35.84	-90.00	1937.00	2820	20230210	-45.46	1111	20231027	38.43	1777	-13.45	20240109	1203	27.85	20240102	2820	-45.46	20230210	1111	38.43	20231027	3.35	N	090150	500	209 억		586410	N	N	0	N	00	N
77	20240109	090657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1625	26	2	1.63	7905184450	4837989	29.26	1640	1680	1599	2075	1120	1599	1633.98	1.40	0	46771	1844	1721	1476	1353	1108	1783	1415	209	476	500	990	1	1	41875293	680	-18.06	0.84	12	11.55	-90.00	1937.00	2820	20230210	-42.38	1111	20231027	46.26	1680	-3.27	20240109	1203	35.08	20240102	2820	-42.38	20230210	1111	46.26	20231027	3.35	N	090150	500	209 억		586410	N	N	0	N	00	N
78	20240108	160656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1599	369	1	30.00	25425496979	16533408	15960.12	1237	1599	1231	1599	861	1230	1537.81	1.81	0	-176936	1300	1265	1238	1203	1176	1282	1220	209	369	500	760	1	1	41875293	670	-17.77	0.83	12	39.48	-90.00	1937.00	2820	20230210	-43.30	1111	20231027	43.92	1599	0.00	20240108	1203	32.92	20240102	2820	-43.30	20230210	1111	43.92	20231027	3.36	N	090150	500	209 억		758997	N	N	0	N	00	N
79	20240108	150657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1599	369	1	30.00	25376175824	16502563	15930.34	1237	1599	1231	1599	861	1230	1537.71	1.81	0	-176936	1300	1265	1238	1203	1176	1282	1220	209	369	500	760	1	1	41875293	670	-17.77	0.83	12	39.41	-90.00	1937.00	2820	20230210	-43.30	1111	20231027	43.92	1599	0.00	20240108	1203	32.92	20240102	2820	-43.30	20230210	1111	43.92	20231027	3.36	N	090150	500	209 억		758997	N	N	0	N	00	N
80	20240108	140656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1599	369	1	30.00	11373711464	7727479	7459.53	1237	1599	1231	1599	861	1230	1471.85	1.81	0	-192012	1300	1265	1238	1203	1176	1282	1220	209	369	500	760	1	1	41875293	670	-17.77	0.83	12	18.45	-90.00	1937.00	2820	20230210	-43.30	1111	20231027	43.92	1599	0.00	20240108	1203	32.92	20240102	2820	-43.30	20230210	1111	43.92	20231027	3.36	N	090150	500	209 억		758997	N	N	0	N	00	N
81	20240108	130656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1599	369	1	30.00	11230671320	7638023	7373.18	1237	1599	1231	1599	861	1230	1470.36	1.81	0	-192012	1300	1265	1238	1203	1176	1282	1220	209	369	500	760	1	1	41875293	670	-17.77	0.83	12	18.24	-90.00	1937.00	2820	20230210	-43.30	1111	20231027	43.92	1599	0.00	20240108	1203	32.92	20240102	2820	-43.30	20230210	1111	43.92	20231027	3.36	N	090150	500	209 억		758997	N	N	0	N	00	N
82	20240108	120656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1599	369	1	30.00	11151017135	7588208	7325.09	1237	1599	1231	1599	861	1230	1469.52	1.81	0	-192012	1300	1265	1238	1203	1176	1282	1220	209	369	500	760	1	1	41875293	670	-17.77	0.83	12	18.12	-90.00	1937.00	2820	20230210	-43.30	1111	20231027	43.92	1599	0.00	20240108	1203	32.92	20240102	2820	-43.30	20230210	1111	43.92	20231027	3.36	N	090150	500	209 억		758997	N	N	0	N	00	N
83	20240108	110657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1599	369	1	30.00	10631049518	7263025	7011.18	1237	1599	1231	1599	861	1230	1463.72	1.81	0	-192012	1300	1265	1238	1203	1176	1282	1220	209	369	500	760	1	1	41875293	670	-17.77	0.83	12	17.34	-90.00	1937.00	2820	20230210	-43.30	1111	20231027	43.92	1599	0.00	20240108	1203	32.92	20240102	2820	-43.30	20230210	1111	43.92	20231027	3.36	N	090150	500	209 억		758997	N	N	0	N	00	N
84	20240108	100657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1312	82	2	6.67	1381337871	1055911	1019.30	1237	1360	1231	1599	861	1230	1308.20	1.81	0	-128015	1300	1265	1238	1203	1176	1282	1220	209	369	500	760	1	1	41875293	549	-14.58	0.68	12	2.52	-90.00	1937.00	2820	20230210	-53.48	1111	20231027	18.09	1360	-3.53	20240108	1203	9.06	20240102	2820	-53.48	20230210	1111	18.09	20231027	3.36	N	090150	500	209 억		758997	N	N	0	N	00	N
85	20240108	090655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1245	15	2	1.22	8021452	6491	6.27	1237	1245	1231	1599	861	1230	1235.78	1.81	0	-510	1300	1265	1238	1203	1176	1282	1220	209	369	500	760	1	1	41875293	521	-13.83	0.64	12	0.02	-90.00	1937.00	2820	20230210	-55.85	1111	20231027	12.06	1273	-2.20	20240105	1203	3.49	20240102	2820	-55.85	20230210	1111	12.06	20231027	3.36	N	090150	500	209 억		758997	N	N	0	N	00	N
86	20240105	160655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1230	7	2	0.57	127915053	103372	145.34	1223	1273	1211	1589	857	1223	1237.42	1.81	0	267	1250	1236	1226	1212	1202	1231	1207	209	366	500	750	1	1	41875293	515	-13.67	0.64	12	0.25	-90.00	1937.00	2820	20230210	-56.38	1111	20231027	10.71	1273	-3.38	20240105	1203	2.24	20240102	2820	-56.38	20230210	1111	10.71	20231027	3.35	N	090150	500	209 억		758888	N	N	0	N	00	N
87	20240105	150657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1235	12	2	0.98	117485363	94894	133.42	1223	1273	1211	1589	857	1223	1238.07	1.81	0	645	1250	1236	1226	1212	1202	1231	1207	209	366	500	750	1	1	41875293	517	-13.72	0.64	12	0.23	-90.00	1937.00	2820	20230210	-56.21	1111	20231027	11.16	1273	-2.99	20240105	1203	2.66	20240102	2820	-56.21	20230210	1111	11.16	20231027	3.35	N	090150	500	209 억		758888	N	N	0	N	00	N
88	20240105	140654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1246	23	2	1.88	116713423	94271	132.55	1223	1273	1211	1589	857	1223	1238.06	1.81	0	1023	1250	1236	1226	1212	1202	1231	1207	209	366	500	750	1	1	41875293	522	-13.84	0.64	12	0.23	-90.00	1937.00	2820	20230210	-55.82	1111	20231027	12.15	1273	-2.12	20240105	1203	3.57	20240102	2820	-55.82	20230210	1111	12.15	20231027	3.35	N	090150	500	209 억		758888	N	N	0	N	00	N
89	20240105	130655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1242	19	2	1.55	111861432	90369	127.06	1223	1273	1211	1589	857	1223	1237.83	1.81	0	2708	1250	1236	1226	1212	1202	1231	1207	209	366	500	750	1	1	41875293	520	-13.80	0.64	12	0.22	-90.00	1937.00	2820	20230210	-55.96	1111	20231027	11.79	1273	-2.44	20240105	1203	3.24	20240102	2820	-55.96	20230210	1111	11.79	20231027	3.35	N	090150	500	209 억		758888	N	N	0	N	00	N
90	20240105	120655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1245	22	2	1.80	100619663	81362	114.40	1223	1273	1211	1589	857	1223	1236.69	1.81	0	3041	1250	1236	1226	1212	1202	1231	1207	209	366	500	750	1	1	41875293	521	-13.83	0.64	12	0.19	-90.00	1937.00	2820	20230210	-55.85	1111	20231027	12.06	1273	-2.20	20240105	1203	3.49	20240102	2820	-55.85	20230210	1111	12.06	20231027	3.35	N	090150	500	209 억		758888	N	N	0	N	00	N
91	20240105	110653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1251	28	2	2.29	83304702	67442	94.83	1223	1273	1211	1589	857	1223	1235.21	1.81	0	2678	1250	1236	1226	1212	1202	1231	1207	209	366	500	750	1	1	41875293	524	-13.90	0.65	12	0.16	-90.00	1937.00	2820	20230210	-55.64	1111	20231027	12.60	1273	-1.73	20240105	1203	3.99	20240102	2820	-55.64	20230210	1111	12.60	20231027	3.35	N	090150	500	209 억		758888	N	N	0	N	00	N
92	20240105	100657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1225	2	2	0.16	37021671	30305	42.61	1223	1228	1211	1589	857	1223	1221.64	1.81	0	-772	1250	1236	1226	1212	1202	1231	1207	209	366	500	750	1	1	41875293	513	-13.61	0.63	12	0.07	-90.00	1937.00	2820	20230210	-56.56	1111	20231027	10.26	1243	-1.45	20240102	1203	1.83	20240102	2820	-56.56	20230210	1111	10.26	20231027	3.35	N	090150	500	209 억		758888	N	N	0	N	00	N
93	20240105	090654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1212	-11	5	-0.90	5686594	4671	6.57	1223	1223	1211	1589	857	1223	1217.43	1.81	0	-279	1250	1236	1226	1212	1202	1231	1207	209	366	500	750	1	1	41875293	508	-13.47	0.63	12	0.01	-90.00	1937.00	2820	20230210	-57.02	1111	20231027	9.09	1243	-2.49	20240102	1203	0.75	20240102	2820	-57.02	20230210	1111	9.09	20231027	3.35	N	090150	500	209 억		758888	N	N	0	N	00	N
94	20240104	160651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1223	-12	5	-0.97	87017788	71010	92.52	1224	1240	1216	1605	865	1235	1225.43	1.82	0	-3558	1251	1242	1231	1222	1211	1237	1217	209	370	500	760	1	1	41875293	512	-13.59	0.63	12	0.17	-90.00	1937.00	2820	20230210	-56.63	1111	20231027	10.08	1243	-1.61	20240102	1203	1.66	20240102	2820	-56.63	20230210	1111	10.08	20231027	3.28	N	090150	500	209 억		762446	N	N	0	N	00	N
95	20240104	150653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1227	-8	5	-0.65	80109419	65379	85.19	1224	1240	1216	1605	865	1235	1225.31	1.82	0	-2458	1251	1242	1231	1222	1211	1237	1217	209	370	500	760	1	1	41875293	514	-13.63	0.63	12	0.16	-90.00	1937.00	2820	20230210	-56.49	1111	20231027	10.44	1243	-1.29	20240102	1203	2.00	20240102	2820	-56.49	20230210	1111	10.44	20231027	3.28	N	090150	500	209 억		762446	N	N	0	N	00	N
96	20240104	140653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1229	-6	5	-0.49	60878688	49683	64.74	1224	1240	1216	1605	865	1235	1225.34	1.82	0	-919	1251	1242	1231	1222	1211	1237	1217	209	370	500	760	1	1	41875293	515	-13.66	0.63	12	0.12	-90.00	1937.00	2820	20230210	-56.42	1111	20231027	10.62	1243	-1.13	20240102	1203	2.16	20240102	2820	-56.42	20230210	1111	10.62	20231027	3.28	N	090150	500	209 억		762446	N	N	0	N	00	N
97	20240104	130653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1224	-11	5	-0.89	55634748	45398	59.15	1224	1240	1216	1605	865	1235	1225.49	1.82	0	-117	1251	1242	1231	1222	1211	1237	1217	209	370	500	760	1	1	41875293	513	-13.60	0.63	12	0.11	-90.00	1937.00	2820	20230210	-56.60	1111	20231027	10.17	1243	-1.53	20240102	1203	1.75	20240102	2820	-56.60	20230210	1111	10.17	20231027	3.28	N	090150	500	209 억		762446	N	N	0	N	00	N
98	20240104	120652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1229	-6	5	-0.49	51183787	41762	54.41	1224	1240	1216	1605	865	1235	1225.61	1.82	0	104	1251	1242	1231	1222	1211	1237	1217	209	370	500	760	1	1	41875293	515	-13.66	0.63	12	0.10	-90.00	1937.00	2820	20230210	-56.42	1111	20231027	10.62	1243	-1.13	20240102	1203	2.16	20240102	2820	-56.42	20230210	1111	10.62	20231027	3.28	N	090150	500	209 억		762446	N	N	0	N	00	N
99	20240104	110650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1233	-2	5	-0.16	45162457	36845	48.01	1224	1240	1216	1605	865	1235	1225.74	1.82	0	976	1251	1242	1231	1222	1211	1237	1217	209	370	500	760	1	1	41875293	516	-13.70	0.64	12	0.09	-90.00	1937.00	2820	20230210	-56.28	1111	20231027	10.98	1243	-0.80	20240102	1203	2.49	20240102	2820	-56.28	20230210	1111	10.98	20231027	3.28	N	090150	500	209 억		762446	N	N	0	N	00	N
100	20240104	100650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1237	2	2	0.16	43238188	35283	45.97	1224	1240	1216	1605	865	1235	1225.47	1.82	0	1239	1251	1242	1231	1222	1211	1237	1217	209	370	500	760	1	1	41875293	518	-13.74	0.64	12	0.08	-90.00	1937.00	2820	20230210	-56.13	1111	20231027	11.34	1243	-0.48	20240102	1203	2.83	20240102	2820	-56.13	20230210	1111	11.34	20231027	3.28	N	090150	500	209 억		762446	N	N	0	N	00	N
101	20240104	090654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1220	-15	5	-1.21	16022861	13127	17.10	1224	1224	1216	1605	865	1235	1220.60	1.82	0	-2502	1251	1242	1231	1222	1211	1237	1217	209	370	500	760	1	1	41875293	511	-13.56	0.63	12	0.03	-90.00	1937.00	2820	20230210	-56.74	1111	20231027	9.81	1243	-1.85	20240102	1203	1.41	20240102	2820	-56.74	20230210	1111	9.81	20231027	3.28	N	090150	500	209 억		762446	N	N	0	N	00	N
102	20240103	160650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1235	-5	5	-0.40	91719564	74643	71.05	1240	1240	1220	1612	868	1240	1228.78	1.83	0	-4745	1268	1253	1228	1213	1188	1261	1221	209	372	500	760	1	1	41875293	517	-13.72	0.64	12	0.18	-90.00	1937.00	2820	20230210	-56.21	1111	20231027	11.16	1243	-0.64	20240102	1203	2.66	20240102	2820	-56.21	20230210	1111	11.16	20231027	3.23	N	090150	500	209 억		767186	N	N	0	N	00	N
103	20240103	150649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1233	-7	5	-0.56	91265722	74275	70.70	1240	1240	1220	1612	868	1240	1228.75	1.83	0	-4745	1268	1253	1228	1213	1188	1261	1221	209	372	500	760	1	1	41875293	516	-13.70	0.64	12	0.18	-90.00	1937.00	2820	20230210	-56.28	1111	20231027	10.98	1243	-0.80	20240102	1203	2.49	20240102	2820	-56.28	20230210	1111	10.98	20231027	3.23	N	090150	500	209 억		767186	N	N	0	N	00	N
104	20240103	140647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1233	-7	5	-0.56	88427786	71974	68.51	1240	1240	1220	1612	868	1240	1228.61	1.83	0	-4647	1268	1253	1228	1213	1188	1261	1221	209	372	500	760	1	1	41875293	516	-13.70	0.64	12	0.17	-90.00	1937.00	2820	20230210	-56.28	1111	20231027	10.98	1243	-0.80	20240102	1203	2.49	20240102	2820	-56.28	20230210	1111	10.98	20231027	3.23	N	090150	500	209 억		767186	N	N	0	N	00	N
105	20240103	130649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1234	-6	5	-0.48	58125193	47426	45.14	1240	1240	1220	1612	868	1240	1225.60	1.83	0	-1766	1268	1253	1228	1213	1188	1261	1221	209	372	500	760	1	1	41875293	517	-13.71	0.64	12	0.11	-90.00	1937.00	2820	20230210	-56.24	1111	20231027	11.07	1243	-0.72	20240102	1203	2.58	20240102	2820	-56.24	20230210	1111	11.07	20231027	3.23	N	090150	500	209 억		767186	N	N	0	N	00	N
106	20240103	120652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1234	-6	5	-0.48	53725689	43855	41.74	1240	1240	1220	1612	868	1240	1225.08	1.83	0	-943	1268	1253	1228	1213	1188	1261	1221	209	372	500	760	1	1	41875293	517	-13.71	0.64	12	0.10	-90.00	1937.00	2820	20230210	-56.24	1111	20231027	11.07	1243	-0.72	20240102	1203	2.58	20240102	2820	-56.24	20230210	1111	11.07	20231027	3.23	N	090150	500	209 억		767186	N	N	0	N	00	N
107	20240103	110648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1235	-5	5	-0.40	45515703	37192	35.40	1240	1240	1220	1612	868	1240	1223.80	1.83	0	-477	1268	1253	1228	1213	1188	1261	1221	209	372	500	760	1	1	41875293	517	-13.72	0.64	12	0.09	-90.00	1937.00	2820	20230210	-56.21	1111	20231027	11.16	1243	-0.64	20240102	1203	2.66	20240102	2820	-56.21	20230210	1111	11.16	20231027	3.23	N	090150	500	209 억		767186	N	N	0	N	00	N
108	20240103	100649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1226	-14	5	-1.13	9358848	7585	7.22	1240	1240	1226	1612	868	1240	1233.86	1.83	0	-574	1268	1253	1228	1213	1188	1261	1221	209	372	500	760	1	1	41875293	513	-13.62	0.63	12	0.02	-90.00	1937.00	2820	20230210	-56.52	1111	20231027	10.35	1243	-1.37	20240102	1203	1.91	20240102	2820	-56.52	20230210	1111	10.35	20231027	3.23	N	090150	500	209 억		767186	N	N	0	N	00	N
109	20240103	090648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1239	-1	5	-0.08	4359594	3516	3.35	1240	1240	1231	1612	868	1240	1239.93	1.83	0	-460	1268	1253	1228	1213	1188	1261	1221	209	372	500	760	1	1	41875293	519	-13.77	0.64	12	0.01	-90.00	1937.00	2820	20230210	-56.06	1111	20231027	11.52	1243	-0.32	20240102	1203	2.99	20240102	2820	-56.06	20230210	1111	11.52	20231027	3.23	N	090150	500	209 억		767186	N	N	0	N	00	N
110	20240102	160648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1240	20	2	1.64	129377549	104955	232.02	1228	1243	1203	1586	854	1220	1232.70	1.84	0	-4433	1234	1226	1220	1212	1206	1231	1217	209	366	500	750	1	1	41875293	519	-13.78	0.64	12	0.25	-90.00	1937.00	2820	20230210	-56.03	1111	20231027	11.61	1243	-0.24	20240102	1203	3.08	20240102	2820	-56.03	20230210	1111	11.61	20231027	3.25	N	090150	500	209 억		771611	N	N	0	N	00	N
111	20240102	150647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1240	20	2	1.64	115087734	93415	206.51	1228	1243	1203	1586	854	1220	1232.00	1.84	0	-6906	1234	1226	1220	1212	1206	1231	1217	209	366	500	750	1	1	41875293	519	-13.78	0.64	12	0.22	-90.00	1937.00	2820	20230210	-56.03	1111	20231027	11.61	1243	-0.24	20240102	1203	3.08	20240102	2820	-56.03	20230210	1111	11.61	20231027	3.25	N	090150	500	209 억		771611	N	N	0	N	00	N
112	20240102	140648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1230	10	2	0.82	88518277	71959	159.07	1228	1243	1203	1586	854	1220	1230.12	1.84	0	-6815	1234	1226	1220	1212	1206	1231	1217	209	366	500	750	1	1	41875293	515	-13.67	0.64	12	0.17	-90.00	1937.00	2820	20230210	-56.38	1111	20231027	10.71	1243	-1.05	20240102	1203	2.24	20240102	2820	-56.38	20230210	1111	10.71	20231027	3.25	N	090150	500	209 억		771611	N	N	0	N	00	N
113	20240102	130644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1241	21	2	1.72	74827959	60829	134.47	1228	1243	1203	1586	854	1220	1230.14	1.84	0	-7789	1234	1226	1220	1212	1206	1231	1217	209	366	500	750	1	1	41875293	520	-13.79	0.64	12	0.15	-90.00	1937.00	2820	20230210	-55.99	1111	20231027	11.70	1243	-0.16	20240102	1203	3.16	20240102	2820	-55.99	20230210	1111	11.70	20231027	3.25	N	090150	500	209 억		771611	N	N	0	N	00	N
114	20240102	120644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1231	11	2	0.90	57919465	47166	104.27	1228	1243	1203	1586	854	1220	1227.99	1.84	0	-4563	1234	1226	1220	1212	1206	1231	1217	209	366	500	750	1	1	41875293	515	-13.68	0.64	12	0.11	-90.00	1937.00	2820	20230210	-56.35	1111	20231027	10.80	1243	-0.97	20240102	1203	2.33	20240102	2820	-56.35	20230210	1111	10.80	20231027	3.25	N	090150	500	209 억		771611	N	N	0	N	00	N
115	20240102	110645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1236	16	2	1.31	45661985	37188	82.21	1228	1243	1203	1586	854	1220	1227.87	1.84	0	-3136	1234	1226	1220	1212	1206	1231	1217	209	366	500	750	1	1	41875293	518	-13.73	0.64	12	0.09	-90.00	1937.00	2820	20230210	-56.17	1111	20231027	11.25	1243	-0.56	20240102	1203	2.74	20240102	2820	-56.17	20230210	1111	11.25	20231027	3.25	N	090150	500	209 억		771611	N	N	0	N	00	N
116	20240102	100636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1226	6	2	0.49	10186034	8323	18.40	1228	1228	1220	1586	854	1220	1223.84	1.84	0	-1795	1234	1226	1220	1212	1206	1231	1217	209	366	500	750	1	1	41875293	513	-13.62	0.63	12	0.02	-90.00	1937.00	2820	20230210	-56.52	1111	20231027	10.35	1228	-0.16	20240102	1220	0.49	20240102	2820	-56.52	20230210	1111	10.35	20231027	3.25	N	090150	500	209 억		771611	N	N	0	N	00	N
117	20240102	090630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1220	0	3	0.00	0	0	0.00	0	0	0	1586	854	1220	0.00	1.84	0	0	1234	1226	1220	1212	1206	1231	1217	209	366	500	750	1	1	41875293	511	-13.56	0.63	12	0.00	-90.00	1937.00	2820	20230210	-56.74	1111	20231027	9.81	0	0.00	0	0	0.00	0	2820	-56.74	20230210	1111	9.81	20231027	3.25	N	090150	500	209 억		771611	N	N	0	N	00	N