KissMeData/078590/price/prices-20231201.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	20231229	160718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	480	2	2	0.42	565109875	1191747	11.18	478	486	465	621	335	478	474.16	1.50	148826	143928	595	536	490	431	385	566	461	271	143	200	330	1	1	135525849	651	5.65	1.84	12	0.88	85.00	261.00	1190	20221223	-59.66	346	20231110	38.73	1190	-59.66	20230102	346	38.73	20231110	2380	-79.83	20221228	346	38.73	20231110	0.07	N	078590	200	271 억		2029936	N	N	0	N	00	N
3	20231229	150713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	480	2	2	0.42	565109875	1191747	11.18	478	486	465	621	335	478	474.16	1.50	148826	143928	595	536	490	431	385	566	461	271	143	200	330	1	1	135525849	651	5.65	1.84	12	0.88	85.00	261.00	1190	20221223	-59.66	346	20231110	38.73	1190	-59.66	20230102	346	38.73	20231110	2380	-79.83	20221228	346	38.73	20231110	0.07	N	078590	200	271 억		2029936	N	N	0	N	00	N
4	20231229	140713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	480	2	2	0.42	565109875	1191747	11.18	478	486	465	621	335	478	474.16	1.50	148826	143928	595	536	490	431	385	566	461	271	143	200	330	1	1	135525849	651	5.65	1.84	12	0.88	85.00	261.00	1190	20221223	-59.66	346	20231110	38.73	1190	-59.66	20230102	346	38.73	20231110	2380	-79.83	20221228	346	38.73	20231110	0.07	N	078590	200	271 억		2029936	N	N	0	N	00	N
5	20231229	130713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	480	2	2	0.42	565109875	1191747	11.18	478	486	465	621	335	478	474.16	1.50	148826	143928	595	536	490	431	385	566	461	271	143	200	330	1	1	135525849	651	5.65	1.84	12	0.88	85.00	261.00	1190	20221223	-59.66	346	20231110	38.73	1190	-59.66	20230102	346	38.73	20231110	2380	-79.83	20221228	346	38.73	20231110	0.07	N	078590	200	271 억		2029936	N	N	0	N	00	N
6	20231229	120715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	480	2	2	0.42	565109875	1191747	11.18	478	486	465	621	335	478	474.16	1.50	148826	143928	595	536	490	431	385	566	461	271	143	200	330	1	1	135525849	651	5.65	1.84	12	0.88	85.00	261.00	1190	20221223	-59.66	346	20231110	38.73	1190	-59.66	20230102	346	38.73	20231110	2380	-79.83	20221228	346	38.73	20231110	0.07	N	078590	200	271 억		2029936	N	N	0	N	00	N
7	20231229	110645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	480	2	2	0.42	565109875	1191747	11.18	478	486	465	621	335	478	474.16	1.50	148826	143928	595	536	490	431	385	566	461	271	143	200	330	1	1	135525849	651	5.65	1.84	12	0.88	85.00	261.00	1190	20221223	-59.66	346	20231110	38.73	1190	-59.66	20230102	346	38.73	20231110	2380	-79.83	20221228	346	38.73	20231110	0.07	N	078590	200	271 억		2029936	N	N	0	N	00	N
8	20231229	100650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	480	2	2	0.42	565109875	1191747	11.18	478	486	465	621	335	478	474.16	1.50	148826	143928	595	536	490	431	385	566	461	271	143	200	330	1	1	135525849	651	5.65	1.84	12	0.88	85.00	261.00	1190	20221223	-59.66	346	20231110	38.73	1190	-59.66	20230102	346	38.73	20231110	2380	-79.83	20221228	346	38.73	20231110	0.07	N	078590	200	271 억		2029936	N	N	0	N	00	N
9	20231229	090651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	480	2	2	0.42	565109875	1191747	11.18	478	486	465	621	335	478	474.16	1.50	148826	143928	595	536	490	431	385	566	461	271	143	200	330	1	1	135525849	651	5.65	1.84	12	0.88	85.00	261.00	1190	20221223	-59.66	346	20231110	38.73	1190	-59.66	20230102	346	38.73	20231110	2380	-79.83	20221228	346	38.73	20231110	0.07	N	078590	200	271 억		2029936	N	N	0	N	00	N
10	20231228	160643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	480	2	2	0.42	559473781	1179904	11.07	478	486	465	621	335	478	474.16	1.39	0	143928	595	536	490	431	385	566	461	271	143	200	330	1	1	135525849	651	5.65	1.84	12	0.87	85.00	261.00	1190	20221223	-59.66	346	20231110	38.73	1190	-59.66	20230102	346	38.73	20231110	2380	-79.83	20221228	346	38.73	20231110	0.07	N	078590	200	271 억		1881110	N	N	0	N	00	N
11	20231228	150650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	477	-1	5	-0.21	535401953	1129515	10.59	478	486	465	621	335	478	474.01	1.39	0	131046	595	536	490	431	385	566	461	271	143	200	330	1	1	135525849	646	5.61	1.83	12	0.83	85.00	261.00	1190	20221223	-59.92	346	20231110	37.86	1190	-59.92	20230102	346	37.86	20231110	2380	-79.96	20221228	346	37.86	20231110	0.07	N	078590	200	271 억		1881110	N	N	0	N	00	N
12	20231228	140643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	475	-3	5	-0.63	475703831	1003486	9.41	478	486	465	621	335	478	474.05	1.39	0	105698	595	536	490	431	385	566	461	271	143	200	330	1	1	135525849	644	5.59	1.82	12	0.74	85.00	261.00	1190	20221223	-60.08	346	20231110	37.28	1190	-60.08	20230102	346	37.28	20231110	2380	-80.04	20221228	346	37.28	20231110	0.07	N	078590	200	271 억		1881110	N	N	0	N	00	N
13	20231228	130643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	470	-8	5	-1.67	417049259	879320	8.25	478	486	465	621	335	478	474.29	1.39	0	70946	595	536	490	431	385	566	461	271	143	200	330	1	1	135525849	637	5.53	1.80	12	0.65	85.00	261.00	1190	20221223	-60.50	346	20231110	35.84	1190	-60.50	20230102	346	35.84	20231110	2380	-80.25	20221228	346	35.84	20231110	0.07	N	078590	200	271 억		1881110	N	N	0	N	00	N
14	20231228	120646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	479	1	2	0.21	375934377	792173	7.43	478	486	465	621	335	478	474.56	1.39	0	65477	595	536	490	431	385	566	461	271	143	200	330	1	1	135525849	649	5.64	1.84	12	0.58	85.00	261.00	1190	20221223	-59.75	346	20231110	38.44	1190	-59.75	20230102	346	38.44	20231110	2380	-79.87	20221228	346	38.44	20231110	0.07	N	078590	200	271 억		1881110	N	N	0	N	00	N
15	20231228	110646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	483	5	2	1.05	292437787	617325	5.79	478	486	465	621	335	478	473.72	1.39	0	31468	595	536	490	431	385	566	461	271	143	200	330	1	1	135525849	655	5.68	1.85	12	0.46	85.00	261.00	1190	20221223	-59.41	346	20231110	39.60	1190	-59.41	20230102	346	39.60	20231110	2380	-79.71	20221228	346	39.60	20231110	0.07	N	078590	200	271 억		1881110	N	N	0	N	00	N
16	20231228	100643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	479	1	2	0.21	221399419	469605	4.40	478	485	465	621	335	478	471.46	1.39	0	54005	595	536	490	431	385	566	461	271	143	200	330	1	1	135525849	649	5.64	1.84	12	0.35	85.00	261.00	1190	20221223	-59.75	346	20231110	38.44	1190	-59.75	20230102	346	38.44	20231110	2380	-79.87	20221228	346	38.44	20231110	0.07	N	078590	200	271 억		1881110	N	N	0	N	00	N
17	20231228	090644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	474	-4	5	-0.84	50382495	105893	0.99	478	485	468	621	335	478	475.79	1.39	0	-6247	595	536	490	431	385	566	461	271	143	200	330	1	1	135525849	642	5.58	1.82	12	0.08	85.00	261.00	1190	20221223	-60.17	346	20231110	36.99	1190	-60.17	20230102	346	36.99	20231110	2380	-80.08	20221228	346	36.99	20231110	0.07	N	078590	200	271 억		1881110	N	N	0	N	00	N
18	20231227	160638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	478	34	2	7.66	5326821581	10611296	1138.02	444	549	444	577	311	444	502.00	1.47	0	-117080	464	453	442	431	420	448	426	271	133	200	310	1	1	135525849	648	5.62	1.83	12	7.83	85.00	261.00	1190	20221222	-59.83	346	20231110	38.15	1190	-59.83	20230102	346	38.15	20231110	2380	-79.92	20221227	346	38.15	20231110	0.06	N	078590	200	271 억		1997989	N	N	0	N	00	N
19	20231227	150647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	479	35	2	7.88	5184875331	10315589	1106.30	444	549	444	577	311	444	502.63	1.47	0	-113471	464	453	442	431	420	448	426	271	133	200	310	1	1	135525849	649	5.64	1.84	12	7.61	85.00	261.00	1190	20221222	-59.75	346	20231110	38.44	1190	-59.75	20230102	346	38.44	20231110	2380	-79.87	20221227	346	38.44	20231110	0.06	N	078590	200	271 억		1997989	N	N	0	N	00	N
20	20231227	140645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	478	34	2	7.66	4646480182	9209714	987.70	444	549	444	577	311	444	504.52	1.47	0	-155068	464	453	442	431	420	448	426	271	133	200	310	1	1	135525849	648	5.62	1.83	12	6.80	85.00	261.00	1190	20221222	-59.83	346	20231110	38.15	1190	-59.83	20230102	346	38.15	20231110	2380	-79.92	20221227	346	38.15	20231110	0.06	N	078590	200	271 억		1997989	N	N	0	N	00	N
21	20231227	130640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	481	37	2	8.33	4579508964	9069170	972.63	444	549	444	577	311	444	504.95	1.47	0	-153969	464	453	442	431	420	448	426	271	133	200	310	1	1	135525849	652	5.66	1.84	12	6.69	85.00	261.00	1190	20221222	-59.58	346	20231110	39.02	1190	-59.58	20230102	346	39.02	20231110	2380	-79.79	20221227	346	39.02	20231110	0.06	N	078590	200	271 억		1997989	N	N	0	N	00	N
22	20231227	120640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	482	38	2	8.56	4472463728	8845787	948.67	444	549	444	577	311	444	505.60	1.47	0	-132894	464	453	442	431	420	448	426	271	133	200	310	1	1	135525849	653	5.67	1.85	12	6.53	85.00	261.00	1190	20221222	-59.50	346	20231110	39.31	1190	-59.50	20230102	346	39.31	20231110	2380	-79.75	20221227	346	39.31	20231110	0.06	N	078590	200	271 억		1997989	N	N	0	N	00	N
23	20231227	110644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	483	39	2	8.78	4133580201	8144936	873.51	444	549	444	577	311	444	507.50	1.47	0	-135701	464	453	442	431	420	448	426	271	133	200	310	1	1	135525849	655	5.68	1.85	12	6.01	85.00	261.00	1190	20221222	-59.41	346	20231110	39.60	1190	-59.41	20230102	346	39.60	20231110	2380	-79.71	20221227	346	39.60	20231110	0.06	N	078590	200	271 억		1997989	N	N	0	N	00	N
24	20231227	100644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	501	57	2	12.84	3239715399	6286785	674.23	444	549	444	577	311	444	515.32	1.47	0	-91962	464	453	442	431	420	448	426	271	133	200	310	1	1	135525849	679	5.89	1.92	12	4.64	85.00	261.00	1190	20221222	-57.90	346	20231110	44.80	1190	-57.90	20230102	346	44.80	20231110	2380	-78.95	20221227	346	44.80	20231110	0.06	N	078590	200	271 억		1997989	N	N	0	N	00	N
25	20231227	090646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	451	7	2	1.58	9376974	21062	2.26	444	452	444	577	311	444	445.21	1.47	0	2526	464	453	442	431	420	448	426	271	133	200	310	1	1	135525849	611	5.31	1.73	12	0.02	85.00	261.00	1190	20221222	-62.10	346	20231110	30.35	1190	-62.10	20230102	346	30.35	20231110	2380	-81.05	20221227	346	30.35	20231110	0.06	N	078590	200	271 억		1997989	N	N	0	N	00	N
26	20231226	160646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	444	-7	5	-1.55	410999429	929227	81.18	451	453	431	586	316	451	442.30	1.36	0	148096	477	464	456	443	435	460	439	271	135	200	310	1	1	135525849	602	5.22	1.70	12	0.69	85.00	261.00	1190	20221221	-62.69	346	20231110	28.32	1190	-62.69	20230102	346	28.32	20231110	2380	-81.34	20221226	346	28.32	20231110	0.07	N	078590	200	271 억		1849893	N	N	0	N	00	N
27	20231226	150643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	442	-9	5	-2.00	394557465	892071	77.93	451	453	431	586	316	451	442.29	1.36	0	136163	477	464	456	443	435	460	439	271	135	200	310	1	1	135525849	599	5.20	1.69	12	0.66	85.00	261.00	1190	20221221	-62.86	346	20231110	27.75	1190	-62.86	20230102	346	27.75	20231110	2380	-81.43	20221226	346	27.75	20231110	0.07	N	078590	200	271 억		1849893	N	N	0	N	00	N
28	20231226	140645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	442	-9	5	-2.00	319873532	722315	63.10	451	453	431	586	316	451	442.84	1.36	0	93449	477	464	456	443	435	460	439	271	135	200	310	1	1	135525849	599	5.20	1.69	12	0.53	85.00	261.00	1190	20221221	-62.86	346	20231110	27.75	1190	-62.86	20230102	346	27.75	20231110	2380	-81.43	20221226	346	27.75	20231110	0.07	N	078590	200	271 억		1849893	N	N	0	N	00	N
29	20231226	130644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	443	-8	5	-1.77	275922582	622533	54.39	451	453	431	586	316	451	443.23	1.36	0	77685	477	464	456	443	435	460	439	271	135	200	310	1	1	135525849	600	5.21	1.70	12	0.46	85.00	261.00	1190	20221221	-62.77	346	20231110	28.03	1190	-62.77	20230102	346	28.03	20231110	2380	-81.39	20221226	346	28.03	20231110	0.07	N	078590	200	271 억		1849893	N	N	0	N	00	N
30	20231226	120644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	436	-15	5	-3.33	234678927	529153	46.23	451	453	431	586	316	451	443.50	1.36	0	86775	477	464	456	443	435	460	439	271	135	200	310	1	1	135525849	591	5.13	1.67	12	0.39	85.00	261.00	1190	20221221	-63.36	346	20231110	26.01	1190	-63.36	20230102	346	26.01	20231110	2380	-81.68	20221226	346	26.01	20231110	0.07	N	078590	200	271 억		1849893	N	N	0	N	00	N
31	20231226	110647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	449	-2	5	-0.44	171839763	386433	33.76	451	453	431	586	316	451	444.68	1.36	0	93316	477	464	456	443	435	460	439	271	135	200	310	1	1	135525849	609	5.28	1.72	12	0.29	85.00	261.00	1190	20221221	-62.27	346	20231110	29.77	1190	-62.27	20230102	346	29.77	20231110	2380	-81.13	20221226	346	29.77	20231110	0.07	N	078590	200	271 억		1849893	N	N	0	N	00	N
32	20231226	100644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	448	-3	5	-0.67	136065744	306862	26.81	451	453	431	586	316	451	443.41	1.36	0	84566	477	464	456	443	435	460	439	271	135	200	310	1	1	135525849	607	5.27	1.72	12	0.23	85.00	261.00	1190	20221221	-62.35	346	20231110	29.48	1190	-62.35	20230102	346	29.48	20231110	2380	-81.18	20221226	346	29.48	20231110	0.07	N	078590	200	271 억		1849893	N	N	0	N	00	N
33	20231226	090645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	442	-9	5	-2.00	39845054	89080	7.78	451	453	440	586	316	451	447.30	1.36	0	23484	477	464	456	443	435	460	439	271	135	200	310	1	1	135525849	599	5.20	1.69	12	0.07	85.00	261.00	1190	20221221	-62.86	346	20231110	27.75	1190	-62.86	20230102	346	27.75	20231110	2380	-81.43	20221226	346	27.75	20231110	0.07	N	078590	200	271 억		1849893	N	N	0	N	00	N
34	20231222	160636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	451	-10	5	-2.17	503875646	1104311	95.36	467	469	448	599	323	461	456.29	1.47	0	-135603	497	479	468	450	439	473	444	271	138	200	320	1	1	135525849	611	5.31	1.73	12	0.81	85.00	261.00	1190	20221220	-62.10	346	20231110	30.35	1190	-62.10	20230102	346	30.35	20231110	2380	-81.05	20221222	346	30.35	20231110	0.07	N	078590	200	271 억		1997006	N	N	0	N	00	N
35	20231222	150633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	452	-9	5	-1.95	456671962	999550	86.31	467	469	450	599	323	461	456.88	1.47	0	-118601	497	479	468	450	439	473	444	271	138	200	320	1	1	135525849	613	5.32	1.73	12	0.74	85.00	261.00	1190	20221220	-62.02	346	20231110	30.64	1190	-62.02	20230102	346	30.64	20231110	2380	-81.01	20221222	346	30.64	20231110	0.07	N	078590	200	271 억		1997006	N	N	0	N	00	N
36	20231222	140630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	453	-8	5	-1.74	359917197	785162	67.80	467	469	451	599	323	461	458.40	1.47	0	-67579	497	479	468	450	439	473	444	271	138	200	320	1	1	135525849	614	5.33	1.74	12	0.58	85.00	261.00	1190	20221220	-61.93	346	20231110	30.92	1190	-61.93	20230102	346	30.92	20231110	2380	-80.97	20221222	346	30.92	20231110	0.07	N	078590	200	271 억		1997006	N	N	0	N	00	N
37	20231222	130633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	457	-4	5	-0.87	287219085	625232	53.99	467	469	451	599	323	461	459.38	1.47	0	11696	497	479	468	450	439	473	444	271	138	200	320	1	1	135525849	619	5.38	1.75	12	0.46	85.00	261.00	1190	20221220	-61.60	346	20231110	32.08	1190	-61.60	20230102	346	32.08	20231110	2380	-80.80	20221222	346	32.08	20231110	0.07	N	078590	200	271 억		1997006	N	N	0	N	00	N
38	20231222	120631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	461	0	3	0.00	252406159	549178	47.42	467	469	451	599	323	461	459.61	1.47	0	18487	497	479	468	450	439	473	444	271	138	200	320	1	1	135525849	625	5.42	1.77	12	0.41	85.00	261.00	1190	20221220	-61.26	346	20231110	33.24	1190	-61.26	20230102	346	33.24	20231110	2380	-80.63	20221222	346	33.24	20231110	0.07	N	078590	200	271 억		1997006	N	N	0	N	00	N
39	20231222	110633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	458	-3	5	-0.65	170192345	371934	32.12	467	467	451	599	323	461	457.59	1.47	0	-2141	497	479	468	450	439	473	444	271	138	200	320	1	1	135525849	621	5.39	1.75	12	0.27	85.00	261.00	1190	20221220	-61.51	346	20231110	32.37	1190	-61.51	20230102	346	32.37	20231110	2380	-80.76	20221222	346	32.37	20231110	0.07	N	078590	200	271 억		1997006	N	N	0	N	00	N
40	20231222	100629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	456	-5	5	-1.08	120332782	263148	22.72	467	467	451	599	323	461	457.28	1.47	0	-37692	497	479	468	450	439	473	444	271	138	200	320	1	1	135525849	618	5.36	1.75	12	0.19	85.00	261.00	1190	20221220	-61.68	346	20231110	31.79	1190	-61.68	20230102	346	31.79	20231110	2380	-80.84	20221222	346	31.79	20231110	0.07	N	078590	200	271 억		1997006	N	N	0	N	00	N
41	20231222	090631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	456	-5	5	-1.08	26560835	57743	4.99	467	467	456	599	323	461	459.98	1.47	0	-16454	497	479	468	450	439	473	444	271	138	200	320	1	1	135525849	618	5.36	1.75	12	0.04	85.00	261.00	1190	20221220	-61.68	346	20231110	31.79	1190	-61.68	20230102	346	31.79	20231110	2380	-80.84	20221222	346	31.79	20231110	0.07	N	078590	200	271 억		1997006	N	N	0	N	00	N
42	20231221	160628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	461	-18	5	-3.76	535486992	1145119	60.28	479	486	457	622	336	479	467.64	1.53	0	-53380	514	496	487	469	460	492	465	271	143	200	330	1	1	135525849	625	5.42	1.77	12	0.84	85.00	261.00	1190	20221219	-61.26	346	20231110	33.24	1190	-61.26	20230102	346	33.24	20231110	2380	-80.63	20221221	346	33.24	20231110	0.07	N	078590	200	271 억		2070386	N	N	0	N	00	N
43	20231221	150629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	458	-21	5	-4.38	502748732	1073838	56.53	479	486	458	622	336	479	468.18	1.53	0	-58900	514	496	487	469	460	492	465	271	143	200	330	1	1	135525849	621	5.39	1.75	12	0.79	85.00	261.00	1190	20221219	-61.51	346	20231110	32.37	1190	-61.51	20230102	346	32.37	20231110	2380	-80.76	20221221	346	32.37	20231110	0.07	N	078590	200	271 억		2070386	N	N	0	N	00	N
44	20231221	140629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	466	-13	5	-2.71	389574518	828679	43.63	479	486	463	622	336	479	470.12	1.53	0	-68446	514	496	487	469	460	492	465	271	143	200	330	1	1	135525849	632	5.48	1.79	12	0.61	85.00	261.00	1190	20221219	-60.84	346	20231110	34.68	1190	-60.84	20230102	346	34.68	20231110	2380	-80.42	20221221	346	34.68	20231110	0.07	N	078590	200	271 억		2070386	N	N	0	N	00	N
45	20231221	130628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	468	-11	5	-2.30	366091490	778394	40.98	479	486	463	622	336	479	470.32	1.53	0	-58795	514	496	487	469	460	492	465	271	143	200	330	1	1	135525849	634	5.51	1.79	12	0.57	85.00	261.00	1190	20221219	-60.67	346	20231110	35.26	1190	-60.67	20230102	346	35.26	20231110	2380	-80.34	20221221	346	35.26	20231110	0.07	N	078590	200	271 억		2070386	N	N	0	N	00	N
46	20231221	120631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	472	-7	5	-1.46	239361262	506951	26.69	479	486	467	622	336	479	472.16	1.53	0	-35234	514	496	487	469	460	492	465	271	143	200	330	1	1	135525849	640	5.55	1.81	12	0.37	85.00	261.00	1190	20221219	-60.34	346	20231110	36.42	1190	-60.34	20230102	346	36.42	20231110	2380	-80.17	20221221	346	36.42	20231110	0.07	N	078590	200	271 억		2070386	N	N	0	N	00	N
47	20231221	110631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	473	-6	5	-1.25	199350178	422148	22.22	479	486	467	622	336	479	472.23	1.53	0	-41896	514	496	487	469	460	492	465	271	143	200	330	1	1	135525849	641	5.56	1.81	12	0.31	85.00	261.00	1190	20221219	-60.25	346	20231110	36.71	1190	-60.25	20230102	346	36.71	20231110	2380	-80.13	20221221	346	36.71	20231110	0.07	N	078590	200	271 억		2070386	N	N	0	N	00	N
48	20231221	100628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	472	-7	5	-1.46	112020331	236584	12.45	479	486	470	622	336	479	473.49	1.53	0	15557	514	496	487	469	460	492	465	271	143	200	330	1	1	135525849	640	5.55	1.81	12	0.17	85.00	261.00	1190	20221219	-60.34	346	20231110	36.42	1190	-60.34	20230102	346	36.42	20231110	2380	-80.17	20221221	346	36.42	20231110	0.07	N	078590	200	271 억		2070386	N	N	0	N	00	N
49	20231221	090629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	474	-5	5	-1.04	10280985	21723	1.14	479	486	471	622	336	479	473.28	1.53	0	8739	514	496	487	469	460	492	465	271	143	200	330	1	1	135525849	642	5.58	1.82	12	0.02	85.00	261.00	1190	20221219	-60.17	346	20231110	36.99	1190	-60.17	20230102	346	36.99	20231110	2380	-80.08	20221221	346	36.99	20231110	0.07	N	078590	200	271 억		2070386	N	N	0	N	00	N
50	20231220	160630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	479	-8	5	-1.64	906463719	1877046	147.01	503	505	478	633	341	487	482.93	1.64	0	-156292	506	496	488	478	470	492	474	271	146	200	340	1	1	135525849	649	5.64	1.84	12	1.39	85.00	261.00	1190	20221216	-59.75	346	20231110	38.44	1190	-59.75	20230102	346	38.44	20231110	2380	-79.87	20221220	346	38.44	20231110	0.07	N	078590	200	271 억		2218642	N	N	0	N	00	N
51	20231220	150703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	482	-5	5	-1.03	829672725	1716714	134.45	503	505	478	633	341	487	483.29	1.64	0	-163193	506	496	488	478	470	492	474	271	146	200	340	1	1	135525849	653	5.67	1.85	12	1.27	85.00	261.00	1190	20221216	-59.50	346	20231110	39.31	1190	-59.50	20230102	346	39.31	20231110	2380	-79.75	20221220	346	39.31	20231110	0.07	N	078590	200	271 억		2218642	N	N	0	N	00	N
52	20231220	140710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	481	-6	5	-1.23	781904793	1617148	126.65	503	505	478	633	341	487	483.51	1.64	0	-111344	506	496	488	478	470	492	474	271	146	200	340	1	1	135525849	652	5.66	1.84	12	1.19	85.00	261.00	1190	20221216	-59.58	346	20231110	39.02	1190	-59.58	20230102	346	39.02	20231110	2380	-79.79	20221220	346	39.02	20231110	0.07	N	078590	200	271 억		2218642	N	N	0	N	00	N
53	20231220	130707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	480	-7	5	-1.44	728063822	1504965	117.87	503	505	478	633	341	487	483.77	1.64	0	-99322	506	496	488	478	470	492	474	271	146	200	340	1	1	135525849	651	5.65	1.84	12	1.11	85.00	261.00	1190	20221216	-59.66	346	20231110	38.73	1190	-59.66	20230102	346	38.73	20231110	2380	-79.83	20221220	346	38.73	20231110	0.07	N	078590	200	271 억		2218642	N	N	0	N	00	N
54	20231220	120627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	487	0	3	0.00	545186527	1124889	88.10	503	505	478	633	341	487	484.66	1.64	0	41834	506	496	488	478	470	492	474	271	146	200	340	1	1	135525849	660	5.73	1.87	12	0.83	85.00	261.00	1190	20221216	-59.08	346	20231110	40.75	1190	-59.08	20230102	346	40.75	20231110	2380	-79.54	20221220	346	40.75	20231110	0.07	N	078590	200	271 억		2218642	N	N	0	N	00	N
55	20231220	110630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	490	3	2	0.62	434770429	897128	70.26	503	505	478	633	341	487	484.62	1.64	0	-6866	506	496	488	478	470	492	474	271	146	200	340	1	1	135525849	664	5.76	1.88	12	0.66	85.00	261.00	1190	20221216	-58.82	346	20231110	41.62	1190	-58.82	20230102	346	41.62	20231110	2380	-79.41	20221220	346	41.62	20231110	0.07	N	078590	200	271 억		2218642	N	N	0	N	00	N
56	20231220	100629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	482	-5	5	-1.03	342107285	705795	55.28	503	505	478	633	341	487	484.71	1.64	0	-65070	506	496	488	478	470	492	474	271	146	200	340	1	1	135525849	653	5.67	1.85	12	0.52	85.00	261.00	1190	20221216	-59.50	346	20231110	39.31	1190	-59.50	20230102	346	39.31	20231110	2380	-79.75	20221220	346	39.31	20231110	0.07	N	078590	200	271 억		2218642	N	N	0	N	00	N
57	20231220	090628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	480	-7	5	-1.44	149212412	304950	23.88	503	505	480	633	341	487	489.30	1.64	0	-27115	506	496	488	478	470	492	474	271	146	200	340	1	1	135525849	651	5.65	1.84	12	0.23	85.00	261.00	1190	20221216	-59.66	346	20231110	38.73	1190	-59.66	20230102	346	38.73	20231110	2380	-79.83	20221220	346	38.73	20231110	0.07	N	078590	200	271 억		2218642	N	N	0	N	00	N
58	20231219	160628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	487	5	2	1.04	621139519	1274123	39.05	492	498	480	626	338	482	487.50	1.51	0	174430	547	514	492	459	437	531	476	271	144	200	330	1	1	135525849	660	5.73	1.87	12	0.94	85.00	261.00	1190	20221215	-59.08	346	20231110	40.75	1190	-59.08	20230102	346	40.75	20231110	2380	-79.54	20221219	346	40.75	20231110	0.06	N	078590	200	271 억		2040068	N	N	0	N	00	N
59	20231219	150630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	486	4	2	0.83	592293765	1214646	37.23	492	498	480	626	338	482	487.63	1.51	0	164043	547	514	492	459	437	531	476	271	144	200	330	1	1	135525849	659	5.72	1.86	12	0.90	85.00	261.00	1190	20221215	-59.16	346	20231110	40.46	1190	-59.16	20230102	346	40.46	20231110	2380	-79.58	20221219	346	40.46	20231110	0.06	N	078590	200	271 억		2040068	N	N	0	N	00	N
60	20231219	140628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	485	3	2	0.62	496502030	1017093	31.18	492	498	480	626	338	482	488.16	1.51	0	183478	547	514	492	459	437	531	476	271	144	200	330	1	1	135525849	657	5.71	1.86	12	0.75	85.00	261.00	1190	20221215	-59.24	346	20231110	40.17	1190	-59.24	20230102	346	40.17	20231110	2380	-79.62	20221219	346	40.17	20231110	0.06	N	078590	200	271 억		2040068	N	N	0	N	00	N
61	20231219	130631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	491	9	2	1.87	416475547	852531	26.13	492	498	480	626	338	482	488.52	1.51	0	165868	547	514	492	459	437	531	476	271	144	200	330	1	1	135525849	665	5.78	1.88	12	0.63	85.00	261.00	1190	20221215	-58.74	346	20231110	41.91	1190	-58.74	20230102	346	41.91	20231110	2380	-79.37	20221219	346	41.91	20231110	0.06	N	078590	200	271 억		2040068	N	N	0	N	00	N
62	20231219	120631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	489	7	2	1.45	388902502	796232	24.41	492	498	480	626	338	482	488.43	1.51	0	157330	547	514	492	459	437	531	476	271	144	200	330	1	1	135525849	663	5.75	1.87	12	0.59	85.00	261.00	1190	20221215	-58.91	346	20231110	41.33	1190	-58.91	20230102	346	41.33	20231110	2380	-79.45	20221219	346	41.33	20231110	0.06	N	078590	200	271 억		2040068	N	N	0	N	00	N
63	20231219	110629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	491	9	2	1.87	340951264	698377	21.41	492	498	480	626	338	482	488.21	1.51	0	152890	547	514	492	459	437	531	476	271	144	200	330	1	1	135525849	665	5.78	1.88	12	0.52	85.00	261.00	1190	20221215	-58.74	346	20231110	41.91	1190	-58.74	20230102	346	41.91	20231110	2380	-79.37	20221219	346	41.91	20231110	0.06	N	078590	200	271 억		2040068	N	N	0	N	00	N
64	20231219	100627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	490	8	2	1.66	211032937	434054	13.30	492	494	480	626	338	482	486.19	1.51	0	135541	547	514	492	459	437	531	476	271	144	200	330	1	1	135525849	664	5.76	1.88	12	0.32	85.00	261.00	1190	20221215	-58.82	346	20231110	41.62	1190	-58.82	20230102	346	41.62	20231110	2380	-79.41	20221219	346	41.62	20231110	0.06	N	078590	200	271 억		2040068	N	N	0	N	00	N
65	20231219	090625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	480	-2	5	-0.41	52595529	108298	3.32	492	494	480	626	338	482	485.66	1.51	0	2924	547	514	492	459	437	531	476	271	144	200	330	1	1	135525849	651	5.65	1.84	12	0.08	85.00	261.00	1190	20221215	-59.66	346	20231110	38.73	1190	-59.66	20230102	346	38.73	20231110	2380	-79.83	20221219	346	38.73	20231110	0.06	N	078590	200	271 억		2040068	N	N	0	N	00	N
66	20231218	160626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	482	-7	5	-1.43	1613020394	3250304	33.51	478	525	470	635	343	489	496.27	1.69	0	-258402	597	543	491	437	385	570	464	271	146	200	340	1	1	135525849	653	5.67	1.85	12	2.40	85.00	261.00	1190	20221214	-59.50	346	20231110	39.31	1190	-59.50	20230102	346	39.31	20231110	2380	-79.75	20221219	346	39.31	20231110	0.06	N	078590	200	271 억		2291873	N	N	0	N	00	N
67	20231218	150627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	487	-2	5	-0.41	1556417652	3133693	32.31	478	525	470	635	343	489	496.67	1.69	0	-254758	597	543	491	437	385	570	464	271	146	200	340	1	1	135525849	660	5.73	1.87	12	2.31	85.00	261.00	1190	20221214	-59.08	346	20231110	40.75	1190	-59.08	20230102	346	40.75	20231110	2380	-79.54	20221219	346	40.75	20231110	0.06	N	078590	200	271 억		2291873	N	N	0	N	00	N
68	20231218	140624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	488	-1	5	-0.20	1439205996	2892566	29.83	478	525	470	635	343	489	497.55	1.69	0	-219948	597	543	491	437	385	570	464	271	146	200	340	1	1	135525849	661	5.74	1.87	12	2.13	85.00	261.00	1190	20221214	-58.99	346	20231110	41.04	1190	-58.99	20230102	346	41.04	20231110	2380	-79.50	20221219	346	41.04	20231110	0.06	N	078590	200	271 억		2291873	N	N	0	N	00	N
69	20231218	130625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	482	-7	5	-1.43	1322890430	2653565	27.36	478	525	470	635	343	489	498.53	1.69	0	-150366	597	543	491	437	385	570	464	271	146	200	340	1	1	135525849	653	5.67	1.85	12	1.96	85.00	261.00	1190	20221214	-59.50	346	20231110	39.31	1190	-59.50	20230102	346	39.31	20231110	2380	-79.75	20221219	346	39.31	20231110	0.06	N	078590	200	271 억		2291873	N	N	0	N	00	N
70	20231218	120621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	483	-6	5	-1.23	1223966874	2448171	25.24	478	525	470	635	343	489	499.95	1.69	0	-116082	597	543	491	437	385	570	464	271	146	200	340	1	1	135525849	655	5.68	1.85	12	1.81	85.00	261.00	1190	20221214	-59.41	346	20231110	39.60	1190	-59.41	20230102	346	39.60	20231110	2380	-79.71	20221219	346	39.60	20231110	0.06	N	078590	200	271 억		2291873	N	N	0	N	00	N
71	20231218	110624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	492	3	2	0.61	1081519808	2153242	22.20	478	525	470	635	343	489	502.28	1.69	0	-68084	597	543	491	437	385	570	464	271	146	200	340	1	1	135525849	667	5.79	1.89	12	1.59	85.00	261.00	1190	20221214	-58.66	346	20231110	42.20	1190	-58.66	20230102	346	42.20	20231110	2380	-79.33	20221219	346	42.20	20231110	0.06	N	078590	200	271 억		2291873	N	N	0	N	00	N
72	20231218	100623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	498	9	2	1.84	846477819	1673774	17.26	478	525	470	635	343	489	505.73	1.69	0	-13905	597	543	491	437	385	570	464	271	146	200	340	1	1	135525849	675	5.86	1.91	12	1.24	85.00	261.00	1190	20221214	-58.15	346	20231110	43.93	1190	-58.15	20230102	346	43.93	20231110	2380	-79.08	20221219	346	43.93	20231110	0.06	N	078590	200	271 억		2291873	N	N	0	N	00	N
73	20231218	090620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	483	-6	5	-1.23	58198691	121916	1.26	478	484	470	635	343	489	477.37	1.69	0	10733	597	543	491	437	385	570	464	271	146	200	340	1	1	135525849	655	5.68	1.85	12	0.09	85.00	261.00	1190	20221214	-59.41	346	20231110	39.60	1190	-59.41	20230102	346	39.60	20231110	2380	-79.71	20221219	346	39.60	20231110	0.06	N	078590	200	271 억		2291873	N	N	0	N	00	N
74	20231215	160622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	489	40	2	8.91	4855460153	9668503	387.35	439	545	439	583	315	449	502.20	1.71	0	-14469	494	471	458	435	422	465	429	271	134	200	310	1	1	135525849	663	5.75	1.87	12	7.13	85.00	261.00	1190	20221213	-58.91	346	20231110	41.33	1190	-58.91	20230102	346	41.33	20231110	2380	-79.45	20221215	346	41.33	20231110	0.06	N	078590	200	271 억		2321419	N	N	0	N	00	N
75	20231215	150624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	481	32	2	7.13	4765941569	9485165	380.01	439	545	439	583	315	449	502.46	1.71	0	-6548	494	471	458	435	422	465	429	271	134	200	310	1	1	135525849	652	5.66	1.84	12	7.00	85.00	261.00	1190	20221213	-59.58	346	20231110	39.02	1190	-59.58	20230102	346	39.02	20231110	2380	-79.79	20221215	346	39.02	20231110	0.06	N	078590	200	271 억		2321419	N	N	0	N	00	N
76	20231215	140625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	484	35	2	7.80	4571286975	9080613	363.80	439	545	439	583	315	449	503.41	1.71	0	-90554	494	471	458	435	422	465	429	271	134	200	310	1	1	135525849	656	5.69	1.85	12	6.70	85.00	261.00	1190	20221213	-59.33	346	20231110	39.88	1190	-59.33	20230102	346	39.88	20231110	2380	-79.66	20221215	346	39.88	20231110	0.06	N	078590	200	271 억		2321419	N	N	0	N	00	N
77	20231215	130620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	501	52	2	11.58	4237574321	8402321	336.62	439	545	439	583	315	449	504.33	1.71	0	-20042	494	471	458	435	422	465	429	271	134	200	310	1	1	135525849	679	5.89	1.92	12	6.20	85.00	261.00	1190	20221213	-57.90	346	20231110	44.80	1190	-57.90	20230102	346	44.80	20231110	2380	-78.95	20221215	346	44.80	20231110	0.06	N	078590	200	271 억		2321419	N	N	0	N	00	N
78	20231215	120621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	493	44	2	9.80	3891995496	7698164	308.41	439	545	439	583	315	449	505.57	1.71	0	-93442	494	471	458	435	422	465	429	271	134	200	310	1	1	135525849	668	5.80	1.89	12	5.68	85.00	261.00	1190	20221213	-58.57	346	20231110	42.49	1190	-58.57	20230102	346	42.49	20231110	2380	-79.29	20221215	346	42.49	20231110	0.06	N	078590	200	271 억		2321419	N	N	0	N	00	N
79	20231215	110617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	492	43	2	9.58	2903144994	5714831	228.95	439	545	439	583	315	449	508.00	1.71	0	-67637	494	471	458	435	422	465	429	271	134	200	310	1	1	135525849	667	5.79	1.89	12	4.22	85.00	261.00	1190	20221213	-58.66	346	20231110	42.20	1190	-58.66	20230102	346	42.20	20231110	2380	-79.33	20221215	346	42.20	20231110	0.06	N	078590	200	271 억		2321419	N	N	0	N	00	N
80	20231215	100622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	463	14	2	3.12	229713518	504398	20.21	439	466	439	583	315	449	455.42	1.71	0	203748	494	471	458	435	422	465	429	271	134	200	310	1	1	135525849	627	5.45	1.77	12	0.37	85.00	261.00	1190	20221213	-61.09	346	20231110	33.82	1190	-61.09	20230102	346	33.82	20231110	2380	-80.55	20221215	346	33.82	20231110	0.06	N	078590	200	271 억		2321419	N	N	0	N	00	N
81	20231215	090622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	449	0	3	0.00	38355134	86901	3.48	439	449	439	583	315	449	441.36	1.71	0	38518	494	471	458	435	422	465	429	271	134	200	310	1	1	135525849	609	5.28	1.72	12	0.06	85.00	261.00	1190	20221213	-62.27	346	20231110	29.77	1190	-62.27	20230102	346	29.77	20231110	2380	-81.13	20221215	346	29.77	20231110	0.06	N	078590	200	271 억		2321419	N	N	0	N	00	N
82	20231214	160619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	449	-16	5	-3.44	1136930913	2484721	101.01	460	481	445	604	326	465	457.57	1.95	0	-226631	522	493	474	445	426	484	436	271	139	200	320	1	1	135525849	609	5.28	1.72	12	1.83	85.00	261.00	1190	20221212	-62.27	346	20231110	29.77	1190	-62.27	20230102	346	29.77	20231110	2380	-81.13	20221214	346	29.77	20231110	0.06	N	078590	200	271 억		2648050	N	N	0	N	00	N
83	20231214	150641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	449	-16	5	-3.44	1104286654	2411929	98.05	460	481	445	604	326	465	457.84	1.95	0	-229601	522	493	474	445	426	484	436	271	139	200	320	1	1	135525849	609	5.28	1.72	12	1.78	85.00	261.00	1190	20221212	-62.27	346	20231110	29.77	1190	-62.27	20230102	346	29.77	20231110	2380	-81.13	20221214	346	29.77	20231110	0.06	N	078590	200	271 억		2648050	N	N	0	N	00	N
84	20231214	140626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	455	-10	5	-2.15	922290782	2006988	81.59	460	481	447	604	326	465	459.54	1.95	0	-60910	522	493	474	445	426	484	436	271	139	200	320	1	1	135525849	617	5.35	1.74	12	1.48	85.00	261.00	1190	20221212	-61.76	346	20231110	31.50	1190	-61.76	20230102	346	31.50	20231110	2380	-80.88	20221214	346	31.50	20231110	0.06	N	078590	200	271 억		2648050	N	N	0	N	00	N
85	20231214	130637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	461	-4	5	-0.86	858356400	1866827	75.89	460	481	447	604	326	465	459.79	1.95	0	-20617	522	493	474	445	426	484	436	271	139	200	320	1	1	135525849	625	5.42	1.77	12	1.38	85.00	261.00	1190	20221212	-61.26	346	20231110	33.24	1190	-61.26	20230102	346	33.24	20231110	2380	-80.63	20221214	346	33.24	20231110	0.06	N	078590	200	271 억		2648050	N	N	0	N	00	N
86	20231214	120648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	459	-6	5	-1.29	764282388	1660455	67.50	460	481	447	604	326	465	460.28	1.95	0	53069	522	493	474	445	426	484	436	271	139	200	320	1	1	135525849	622	5.40	1.76	12	1.23	85.00	261.00	1190	20221212	-61.43	346	20231110	32.66	1190	-61.43	20230102	346	32.66	20231110	2380	-80.71	20221214	346	32.66	20231110	0.06	N	078590	200	271 억		2648050	N	N	0	N	00	N
87	20231214	110620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	464	-1	5	-0.22	672715345	1462043	59.43	460	481	447	604	326	465	460.12	1.95	0	90554	522	493	474	445	426	484	436	271	139	200	320	1	1	135525849	629	5.46	1.78	12	1.08	85.00	261.00	1190	20221212	-61.01	346	20231110	34.10	1190	-61.01	20230102	346	34.10	20231110	2380	-80.50	20221214	346	34.10	20231110	0.06	N	078590	200	271 억		2648050	N	N	0	N	00	N
88	20231214	100614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	465	0	3	0.00	284133097	621606	25.27	460	469	447	604	326	465	457.08	1.95	0	123959	522	493	474	445	426	484	436	271	139	200	320	1	1	135525849	630	5.47	1.78	12	0.46	85.00	261.00	1190	20221212	-60.92	346	20231110	34.39	1190	-60.92	20230102	346	34.39	20231110	2380	-80.46	20221214	346	34.39	20231110	0.06	N	078590	200	271 억		2648050	N	N	0	N	00	N
89	20231214	090553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	456	-9	5	-1.94	88105426	193323	7.86	460	460	450	604	326	465	455.68	1.95	0	98147	522	493	474	445	426	484	436	271	139	200	320	1	1	135525849	618	5.36	1.75	12	0.14	85.00	261.00	1190	20221212	-61.68	346	20231110	31.79	1190	-61.68	20230102	346	31.79	20231110	2380	-80.84	20221214	346	31.79	20231110	0.06	N	078590	200	271 억		2648050	N	N	0	N	00	N
90	20231213	160618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	465	-27	5	-5.49	1144697198	2430579	111.35	499	503	455	639	345	492	470.96	2.14	0	-249771	506	498	484	476	462	503	481	271	147	200	340	1	1	135525849	630	5.47	1.78	12	1.79	85.00	261.00	1190	20221209	-60.92	346	20231110	34.39	1190	-60.92	20230102	346	34.39	20231110	2380	-80.46	20221213	346	34.39	20231110	0.06	N	078590	200	271 억		2900800	N	N	0	N	00	N
91	20231213	150631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	460	-32	5	-6.50	1085626868	2302179	105.46	499	503	455	639	345	492	471.56	2.14	0	-253483	506	498	484	476	462	503	481	271	147	200	340	1	1	135525849	623	5.41	1.76	12	1.70	85.00	261.00	1190	20221209	-61.34	346	20231110	32.95	1190	-61.34	20230102	346	32.95	20231110	2380	-80.67	20221213	346	32.95	20231110	0.06	N	078590	200	271 억		2900800	N	N	0	N	00	N
92	20231213	140630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	463	-29	5	-5.89	1005524784	2128524	97.51	499	503	455	639	345	492	472.40	2.14	0	-285837	506	498	484	476	462	503	481	271	147	200	340	1	1	135525849	627	5.45	1.77	12	1.57	85.00	261.00	1190	20221209	-61.09	346	20231110	33.82	1190	-61.09	20230102	346	33.82	20231110	2380	-80.55	20221213	346	33.82	20231110	0.06	N	078590	200	271 억		2900800	N	N	0	N	00	N
93	20231213	130631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	468	-24	5	-4.88	672002331	1405564	64.39	499	503	468	639	345	492	478.10	2.14	0	-346691	506	498	484	476	462	503	481	271	147	200	340	1	1	135525849	634	5.51	1.79	12	1.04	85.00	261.00	1190	20221209	-60.67	346	20231110	35.26	1190	-60.67	20230102	346	35.26	20231110	2380	-80.34	20221213	346	35.26	20231110	0.06	N	078590	200	271 억		2900800	N	N	0	N	00	N
94	20231213	120629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	475	-17	5	-3.46	534149837	1112918	50.98	499	503	472	639	345	492	479.95	2.14	0	-296284	506	498	484	476	462	503	481	271	147	200	340	1	1	135525849	644	5.59	1.82	12	0.82	85.00	261.00	1190	20221209	-60.08	346	20231110	37.28	1190	-60.08	20230102	346	37.28	20231110	2380	-80.04	20221213	346	37.28	20231110	0.06	N	078590	200	271 억		2900800	N	N	0	N	00	N
95	20231213	110630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	476	-16	5	-3.25	443667874	922415	42.26	499	503	475	639	345	492	480.99	2.14	0	-249068	506	498	484	476	462	503	481	271	147	200	340	1	1	135525849	645	5.60	1.82	12	0.68	85.00	261.00	1190	20221209	-60.00	346	20231110	37.57	1190	-60.00	20230102	346	37.57	20231110	2380	-80.00	20221213	346	37.57	20231110	0.06	N	078590	200	271 억		2900800	N	N	0	N	00	N
96	20231213	100633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	482	-10	5	-2.03	313725344	650234	29.79	499	503	475	639	345	492	482.48	2.14	0	-205254	506	498	484	476	462	503	481	271	147	200	340	1	1	135525849	653	5.67	1.85	12	0.48	85.00	261.00	1190	20221209	-59.50	346	20231110	39.31	1190	-59.50	20230102	346	39.31	20231110	2380	-79.75	20221213	346	39.31	20231110	0.06	N	078590	200	271 억		2900800	N	N	0	N	00	N
97	20231213	090625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	490	-2	5	-0.41	33103543	67075	3.07	499	503	489	639	345	492	493.53	2.14	0	-50808	506	498	484	476	462	503	481	271	147	200	340	1	1	135525849	664	5.76	1.88	12	0.05	85.00	261.00	1190	20221209	-58.82	346	20231110	41.62	1190	-58.82	20230102	346	41.62	20231110	2380	-79.41	20221213	346	41.62	20231110	0.06	N	078590	200	271 억		2900800	N	N	0	N	00	N
98	20231212	160603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	492	8	2	1.65	1023635686	2126091	105.02	484	492	470	629	339	484	481.45	2.12	0	54044	512	498	489	475	466	493	470	271	145	200	330	1	1	135525849	667	5.79	1.89	12	1.57	85.00	261.00	1190	20221208	-58.66	346	20231110	42.20	1190	-58.66	20230102	346	42.20	20231110	2380	-79.33	20221212	346	42.20	20231110	0.06	N	078590	200	271 억		2866448	N	N	0	N	00	N
99	20231212	150609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	486	2	2	0.41	936841807	1948131	96.23	484	492	470	629	339	484	480.89	2.12	0	-50358	512	498	489	475	466	493	470	271	145	200	330	1	1	135525849	659	5.72	1.86	12	1.44	85.00	261.00	1190	20221208	-59.16	346	20231110	40.46	1190	-59.16	20230102	346	40.46	20231110	2380	-79.58	20221212	346	40.46	20231110	0.06	N	078590	200	271 억		2866448	N	N	0	N	00	N
100	20231212	140540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	486	2	2	0.41	883093169	1837592	90.77	484	492	470	629	339	484	480.57	2.12	0	-30877	512	498	489	475	466	493	470	271	145	200	330	1	1	135525849	659	5.72	1.86	12	1.36	85.00	261.00	1190	20221208	-59.16	346	20231110	40.46	1190	-59.16	20230102	346	40.46	20231110	2380	-79.58	20221212	346	40.46	20231110	0.06	N	078590	200	271 억		2866448	N	N	0	N	00	N
101	20231212	130539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	490	6	2	1.24	793282454	1652922	81.65	484	492	470	629	339	484	479.93	2.12	0	-30733	512	498	489	475	466	493	470	271	145	200	330	1	1	135525849	664	5.76	1.88	12	1.22	85.00	261.00	1190	20221208	-58.82	346	20231110	41.62	1190	-58.82	20230102	346	41.62	20231110	2380	-79.41	20221212	346	41.62	20231110	0.06	N	078590	200	271 억		2866448	N	N	0	N	00	N
102	20231212	120537	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	481	-3	5	-0.62	589515417	1233705	60.94	484	488	470	629	339	484	477.84	2.12	0	42603	512	498	489	475	466	493	470	271	145	200	330	1	1	135525849	652	5.66	1.84	12	0.91	85.00	261.00	1190	20221208	-59.58	346	20231110	39.02	1190	-59.58	20230102	346	39.02	20231110	2380	-79.79	20221212	346	39.02	20231110	0.06	N	078590	200	271 억		2866448	N	N	0	N	00	N
103	20231212	110544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	486	2	2	0.41	485293790	1017349	50.25	484	488	470	629	339	484	477.02	2.12	0	68592	512	498	489	475	466	493	470	271	145	200	330	1	1	135525849	659	5.72	1.86	12	0.75	85.00	261.00	1190	20221208	-59.16	346	20231110	40.46	1190	-59.16	20230102	346	40.46	20231110	2380	-79.58	20221212	346	40.46	20231110	0.06	N	078590	200	271 억		2866448	N	N	0	N	00	N
104	20231212	100605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	478	-6	5	-1.24	312569588	659624	32.58	484	484	470	629	339	484	473.86	2.12	0	181122	512	498	489	475	466	493	470	271	145	200	330	1	1	135525849	648	5.62	1.83	12	0.49	85.00	261.00	1190	20221208	-59.83	346	20231110	38.15	1190	-59.83	20230102	346	38.15	20231110	2380	-79.92	20221212	346	38.15	20231110	0.06	N	078590	200	271 억		2866448	N	N	0	N	00	N
105	20231212	090604	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	475	-9	5	-1.86	19455544	40725	2.01	484	484	472	629	339	484	477.73	2.12	0	-18748	512	498	489	475	466	493	470	271	145	200	330	1	1	135525849	644	5.59	1.82	12	0.03	85.00	261.00	1190	20221208	-60.08	346	20231110	37.28	1190	-60.08	20230102	346	37.28	20231110	2380	-80.04	20221212	346	37.28	20231110	0.06	N	078590	200	271 억		2866448	N	N	0	N	00	N
106	20231211	160606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	484	-8	5	-1.63	976341666	1999200	100.92	492	503	480	639	345	492	488.38	2.16	48492	-15296	514	502	492	480	470	498	476	271	147	200	340	1	1	135525849	656	5.69	1.85	12	1.48	85.00	261.00	1190	20221207	-59.33	346	20231110	39.88	1190	-59.33	20230102	346	39.88	20231110	2380	-79.66	20221212	346	39.88	20231110	0.06	N	078590	200	271 억		2925195	N	N	0	N	00	N
107	20231211	150604	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	483	-9	5	-1.83	911995622	1865894	94.19	492	503	480	639	345	492	488.77	2.16	48492	-35169	514	502	492	480	470	498	476	271	147	200	340	1	1	135525849	655	5.68	1.85	12	1.38	85.00	261.00	1190	20221207	-59.41	346	20231110	39.60	1190	-59.41	20230102	346	39.60	20231110	2380	-79.71	20221212	346	39.60	20231110	0.06	N	078590	200	271 억		2925195	N	N	0	N	00	N
108	20231211	140603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	483	-9	5	-1.83	791985587	1617141	81.63	492	503	480	639	345	492	489.74	2.16	48492	47237	514	502	492	480	470	498	476	271	147	200	340	1	1	135525849	655	5.68	1.85	12	1.19	85.00	261.00	1190	20221207	-59.41	346	20231110	39.60	1190	-59.41	20230102	346	39.60	20231110	2380	-79.71	20221212	346	39.60	20231110	0.06	N	078590	200	271 억		2925195	N	N	0	N	00	N
109	20231211	130606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	488	-4	5	-0.81	567348083	1153096	58.21	492	503	484	639	345	492	492.02	2.16	48492	-29768	514	502	492	480	470	498	476	271	147	200	340	1	1	135525849	661	5.74	1.87	12	0.85	85.00	261.00	1190	20221207	-58.99	346	20231110	41.04	1190	-58.99	20230102	346	41.04	20231110	2380	-79.50	20221212	346	41.04	20231110	0.06	N	078590	200	271 억		2925195	N	N	0	N	00	N
110	20231211	120604	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	486	-6	5	-1.22	493569993	1001357	50.55	492	503	484	639	345	492	492.90	2.16	48492	-15133	514	502	492	480	470	498	476	271	147	200	340	1	1	135525849	659	5.72	1.86	12	0.74	85.00	261.00	1190	20221207	-59.16	346	20231110	40.46	1190	-59.16	20230102	346	40.46	20231110	2380	-79.58	20221212	346	40.46	20231110	0.06	N	078590	200	271 억		2925195	N	N	0	N	00	N
111	20231211	110602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	495	3	2	0.61	320166897	646106	32.62	492	503	492	639	345	492	495.53	2.16	48492	15372	514	502	492	480	470	498	476	271	147	200	340	1	1	135525849	671	5.82	1.90	12	0.48	85.00	261.00	1190	20221207	-58.40	346	20231110	43.06	1190	-58.40	20230102	346	43.06	20231110	2380	-79.20	20221212	346	43.06	20231110	0.06	N	078590	200	271 억		2925195	N	N	0	N	00	N
112	20231211	100601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	495	3	2	0.61	256472360	517068	26.10	492	503	492	639	345	492	496.01	2.16	48492	27980	514	502	492	480	470	498	476	271	147	200	340	1	1	135525849	671	5.82	1.90	12	0.38	85.00	261.00	1190	20221207	-58.40	346	20231110	43.06	1190	-58.40	20230102	346	43.06	20231110	2380	-79.20	20221212	346	43.06	20231110	0.06	N	078590	200	271 억		2925195	N	N	0	N	00	N
113	20231211	090600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	502	10	2	2.03	68909584	138624	7.00	492	502	492	639	345	492	497.10	2.16	48492	41833	514	502	492	480	470	498	476	271	147	200	340	1	1	135525849	680	5.91	1.92	12	0.10	85.00	261.00	1190	20221207	-57.82	346	20231110	45.09	1190	-57.82	20230102	346	45.09	20231110	2380	-78.91	20221212	346	45.09	20231110	0.06	N	078590	200	271 억		2925195	N	N	0	N	00	N
114	20231208	160555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	492	-5	5	-1.01	964006485	1948697	37.44	495	504	482	646	348	497	494.69	2.16	0	-48519	559	528	504	473	449	516	461	271	149	200	340	1	1	135525849	667	5.79	1.89	12	1.44	85.00	261.00	1190	20221206	-58.66	346	20231110	42.20	1190	-58.66	20230102	346	42.20	20231110	2380	-79.33	20221208	346	42.20	20231110	0.07	N	078590	200	271 억		2925195	N	N	0	N	00	N
115	20231208	150558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	496	-1	5	-0.20	914813794	1849128	35.53	495	504	482	646	348	497	494.73	2.16	0	-53871	559	528	504	473	449	516	461	271	149	200	340	1	1	135525849	672	5.84	1.90	12	1.36	85.00	261.00	1190	20221206	-58.32	346	20231110	43.35	1190	-58.32	20230102	346	43.35	20231110	2380	-79.16	20221208	346	43.35	20231110	0.07	N	078590	200	271 억		2925195	N	N	0	N	00	N
116	20231208	140556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	493	-4	5	-0.80	847051901	1712111	32.90	495	504	482	646	348	497	494.74	2.16	0	-54890	559	528	504	473	449	516	461	271	149	200	340	1	1	135525849	668	5.80	1.89	12	1.26	85.00	261.00	1190	20221206	-58.57	346	20231110	42.49	1190	-58.57	20230102	346	42.49	20231110	2380	-79.29	20221208	346	42.49	20231110	0.07	N	078590	200	271 억		2925195	N	N	0	N	00	N
117	20231208	130557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	496	-1	5	-0.20	750226232	1515465	29.12	495	504	482	646	348	497	495.05	2.16	0	-77066	559	528	504	473	449	516	461	271	149	200	340	1	1	135525849	672	5.84	1.90	12	1.12	85.00	261.00	1190	20221206	-58.32	346	20231110	43.35	1190	-58.32	20230102	346	43.35	20231110	2380	-79.16	20221208	346	43.35	20231110	0.07	N	078590	200	271 억		2925195	N	N	0	N	00	N
118	20231208	120553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	498	1	2	0.20	672641508	1358053	26.09	495	504	482	646	348	497	495.30	2.16	0	-73945	559	528	504	473	449	516	461	271	149	200	340	1	1	135525849	675	5.86	1.91	12	1.00	85.00	261.00	1190	20221206	-58.15	346	20231110	43.93	1190	-58.15	20230102	346	43.93	20231110	2380	-79.08	20221208	346	43.93	20231110	0.07	N	078590	200	271 억		2925195	N	N	0	N	00	N
119	20231208	110552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	500	3	2	0.60	552785575	1116472	21.45	495	504	482	646	348	497	495.12	2.16	0	-78720	559	528	504	473	449	516	461	271	149	200	340	1	1	135525849	678	5.88	1.92	12	0.82	85.00	261.00	1190	20221206	-57.98	346	20231110	44.51	1190	-57.98	20230102	346	44.51	20231110	2380	-78.99	20221208	346	44.51	20231110	0.07	N	078590	200	271 억		2925195	N	N	0	N	00	N
120	20231208	100559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	504	7	2	1.41	394025115	797617	15.33	495	504	482	646	348	497	494.00	2.16	0	32801	559	528	504	473	449	516	461	271	149	200	340	1	1	135525849	683	5.93	1.93	12	0.59	85.00	261.00	1190	20221206	-57.65	346	20231110	45.66	1190	-57.65	20230102	346	45.66	20231110	2380	-78.82	20221208	346	45.66	20231110	0.07	N	078590	200	271 억		2925195	N	N	0	N	00	N
121	20231208	090551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	494	-3	5	-0.60	85154386	174238	3.35	495	497	482	646	348	497	488.72	2.16	0	53799	559	528	504	473	449	516	461	271	149	200	340	1	1	135525849	669	5.81	1.89	12	0.13	85.00	261.00	1190	20221206	-58.49	346	20231110	42.77	1190	-58.49	20230102	346	42.77	20231110	2380	-79.24	20221208	346	42.77	20231110	0.07	N	078590	200	271 억		2925195	N	N	0	N	00	N
122	20231207	160553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	497	-40	5	-7.45	2622213991	5163165	61.59	531	535	480	698	376	537	507.88	2.29	0	-118949	630	583	553	506	476	568	491	266	161	200	370	1	1	133006958	661	5.85	1.90	12	3.88	85.00	261.00	1190	20221205	-58.24	346	20231110	43.64	1190	-58.24	20230102	346	43.64	20231110	2380	-79.12	20221207	346	43.64	20231110	0.07	N	078590	200	266 억		3045596	N	N	0	N	00	N
123	20231207	150555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	496	-41	5	-7.64	2488289162	4893885	58.38	531	535	480	698	376	537	508.44	2.29	0	-139084	630	583	553	506	476	568	491	266	161	200	370	1	1	133006958	660	5.84	1.90	12	3.68	85.00	261.00	1190	20221205	-58.32	346	20231110	43.35	1190	-58.32	20230102	346	43.35	20231110	2380	-79.16	20221207	346	43.35	20231110	0.07	N	078590	200	266 억		3045596	N	N	0	N	00	N
124	20231207	140551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	500	-37	5	-6.89	2129489878	4166335	49.70	531	535	495	698	376	537	511.11	2.29	0	-165351	630	583	553	506	476	568	491	266	161	200	370	1	1	133006958	665	5.88	1.92	12	3.13	85.00	261.00	1190	20221205	-57.98	346	20231110	44.51	1190	-57.98	20230102	346	44.51	20231110	2380	-78.99	20221207	346	44.51	20231110	0.07	N	078590	200	266 억		3045596	N	N	0	N	00	N
125	20231207	130551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	506	-31	5	-5.77	1874761045	3655361	43.60	531	535	496	698	376	537	512.88	2.29	0	-91200	630	583	553	506	476	568	491	266	161	200	370	1	1	133006958	673	5.95	1.94	12	2.75	85.00	261.00	1190	20221205	-57.48	346	20231110	46.24	1190	-57.48	20230102	346	46.24	20231110	2380	-78.74	20221207	346	46.24	20231110	0.07	N	078590	200	266 억		3045596	N	N	0	N	00	N
126	20231207	120553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	506	-31	5	-5.77	1501951640	2912188	34.74	531	535	500	698	376	537	515.74	2.29	0	29083	630	583	553	506	476	568	491	266	161	200	370	1	1	133006958	673	5.95	1.94	12	2.19	85.00	261.00	1190	20221205	-57.48	346	20231110	46.24	1190	-57.48	20230102	346	46.24	20231110	2380	-78.74	20221207	346	46.24	20231110	0.07	N	078590	200	266 억		3045596	N	N	0	N	00	N
127	20231207	110549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	513	-24	5	-4.47	1130678197	2178196	25.98	531	535	506	698	376	537	519.08	2.29	0	86141	630	583	553	506	476	568	491	266	161	200	370	1	1	133006958	682	6.04	1.97	12	1.64	85.00	261.00	1190	20221205	-56.89	346	20231110	48.27	1190	-56.89	20230102	346	48.27	20231110	2380	-78.45	20221207	346	48.27	20231110	0.07	N	078590	200	266 억		3045596	N	N	0	N	00	N
128	20231207	100548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	525	-12	5	-2.23	728655855	1395483	16.65	531	535	506	698	376	537	522.15	2.29	0	230997	630	583	553	506	476	568	491	266	161	200	370	1	1	133006958	698	6.18	2.01	12	1.05	85.00	261.00	1190	20221205	-55.88	346	20231110	51.73	1190	-55.88	20230102	346	51.73	20231110	2380	-77.94	20221207	346	51.73	20231110	0.07	N	078590	200	266 억		3045596	N	N	0	N	00	N
129	20231207	090554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	524	-13	5	-2.42	184560631	354731	4.23	531	531	506	698	376	537	520.25	2.29	0	51658	630	583	553	506	476	568	491	266	161	200	370	1	1	133006958	697	6.16	2.01	12	0.27	85.00	261.00	1190	20221205	-55.97	346	20231110	51.45	1190	-55.97	20230102	346	51.45	20231110	2380	-77.98	20221207	346	51.45	20231110	0.07	N	078590	200	266 억		3045596	N	N	0	N	00	N
130	20231206	160544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	537	-67	5	-11.09	4508419638	8334076	191.42	599	600	523	785	423	604	540.79	2.80	0	-727634	681	642	612	573	543	627	558	266	181	200	420	1	1	133006958	714	6.32	2.06	12	6.27	85.00	261.00	1190	20221202	-54.87	346	20231110	55.20	1190	-54.87	20230102	346	55.20	20231110	2380	-77.44	20221206	346	55.20	20231110	0.00	N	078590	200	266 억		3726340	N	N	0	N	00	N
131	20231206	150554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	532	-72	5	-11.92	4362347750	8062011	185.17	599	600	523	785	423	604	540.92	2.80	0	-693419	681	642	612	573	543	627	558	266	181	200	420	1	1	133006958	708	6.26	2.04	12	6.06	85.00	261.00	1190	20221202	-55.29	346	20231110	53.76	1190	-55.29	20230102	346	53.76	20231110	2380	-77.65	20221206	346	53.76	20231110	0.00	N	078590	200	266 억		3726340	N	N	0	N	00	N
132	20231206	140552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	534	-70	5	-11.59	4013342585	7406881	170.13	599	600	523	785	423	604	541.65	2.80	0	-653156	681	642	612	573	543	627	558	266	181	200	420	1	1	133006958	710	6.28	2.05	12	5.57	85.00	261.00	1190	20221202	-55.13	346	20231110	54.34	1190	-55.13	20230102	346	54.34	20231110	2380	-77.56	20221206	346	54.34	20231110	0.00	N	078590	200	266 억		3726340	N	N	0	N	00	N
133	20231206	130547	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	528	-76	5	-12.58	3606470220	6641984	152.56	599	600	523	785	423	604	542.77	2.80	0	-522980	681	642	612	573	543	627	558	266	181	200	420	1	1	133006958	702	6.21	2.02	12	4.99	85.00	261.00	1190	20221202	-55.63	346	20231110	52.60	1190	-55.63	20230102	346	52.60	20231110	2380	-77.82	20221206	346	52.60	20231110	0.00	N	078590	200	266 억		3726340	N	N	0	N	00	N
134	20231206	120543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	528	-76	5	-12.58	3257153951	5979334	137.34	599	600	523	785	423	604	544.51	2.80	0	-363315	681	642	612	573	543	627	558	266	181	200	420	1	1	133006958	702	6.21	2.02	12	4.50	85.00	261.00	1190	20221202	-55.63	346	20231110	52.60	1190	-55.63	20230102	346	52.60	20231110	2380	-77.82	20221206	346	52.60	20231110	0.00	N	078590	200	266 억		3726340	N	N	0	N	00	N
135	20231206	110554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	537	-67	5	-11.09	2821210606	5158448	118.48	599	600	525	785	423	604	546.65	2.80	0	-182777	681	642	612	573	543	627	558	266	181	200	420	1	1	133006958	714	6.32	2.06	12	3.88	85.00	261.00	1190	20221202	-54.87	346	20231110	55.20	1190	-54.87	20230102	346	55.20	20231110	2380	-77.44	20221206	346	55.20	20231110	0.00	N	078590	200	266 억		3726340	N	N	0	N	00	N
136	20231206	100550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	534	-70	5	-11.59	2131528740	3882633	89.18	599	600	525	785	423	604	548.66	2.80	0	21934	681	642	612	573	543	627	558	266	181	200	420	1	1	133006958	710	6.28	2.05	12	2.92	85.00	261.00	1190	20221202	-55.13	346	20231110	54.34	1190	-55.13	20230102	346	54.34	20231110	2380	-77.56	20221206	346	54.34	20231110	0.00	N	078590	200	266 억		3726340	N	N	0	N	00	N
137	20231206	090548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	580	-24	5	-3.97	226966545	391299	8.99	599	600	561	785	423	604	578.53	2.80	0	103594	681	642	612	573	543	627	558	266	181	200	420	1	1	133006958	771	6.82	2.22	12	0.29	85.00	261.00	1190	20221202	-51.26	346	20231110	67.63	1190	-51.26	20230102	346	67.63	20231110	2380	-75.63	20221206	346	67.63	20231110	0.00	N	078590	200	266 억		3726340	N	N	0	N	00	N
138	20231205	160551	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	604	-46	5	-7.08	2621488804	4320676	59.00	642	651	582	845	455	650	606.60	2.91	0	-211869	686	667	637	618	588	677	628	266	195	200	450	1	1	133006958	803	7.11	2.31	12	3.25	85.00	261.00	1190	20221201	-49.24	346	20231110	74.57	1190	-49.24	20230102	346	74.57	20231110	2380	-74.62	20221205	346	74.57	20231110	0.00	N	078590	200	266 억		3869649	N	N	0	N	01	N
139	20231205	150549	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	597	-53	5	-8.15	2355926729	3873957	52.90	642	651	590	845	455	650	608.00	2.91	0	-246654	686	667	637	618	588	677	628	266	195	200	450	1	1	133006958	794	7.02	2.29	12	2.91	85.00	261.00	1190	20221201	-49.83	346	20231110	72.54	1190	-49.83	20230102	346	72.54	20231110	2380	-74.92	20221205	346	72.54	20231110	0.00	N	078590	200	266 억		3869649	N	N	0	N	01	N
140	20231205	140550	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	599	-51	5	-7.85	2142921470	3517103	48.03	642	651	590	845	455	650	609.13	2.91	0	-169049	686	667	637	618	588	677	628	266	195	200	450	1	1	133006958	797	7.05	2.30	12	2.64	85.00	261.00	1190	20221201	-49.66	346	20231110	73.12	1190	-49.66	20230102	346	73.12	20231110	2380	-74.83	20221205	346	73.12	20231110	0.00	N	078590	200	266 억		3869649	N	N	0	N	01	N
141	20231205	130548	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	604	-46	5	-7.08	1814655939	2967648	40.53	642	651	598	845	455	650	611.31	2.91	0	-26640	686	667	637	618	588	677	628	266	195	200	450	1	1	133006958	803	7.11	2.31	12	2.23	85.00	261.00	1190	20221201	-49.24	346	20231110	74.57	1190	-49.24	20230102	346	74.57	20231110	2380	-74.62	20221205	346	74.57	20231110	0.00	N	078590	200	266 억		3869649	N	N	0	N	01	N
142	20231205	120544	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	605	-45	5	-6.92	1560001840	2545804	34.77	642	651	598	845	455	650	612.58	2.91	0	19110	686	667	637	618	588	677	628	266	195	200	450	1	1	133006958	805	7.12	2.32	12	1.91	85.00	261.00	1190	20221201	-49.16	346	20231110	74.86	1190	-49.16	20230102	346	74.86	20231110	2380	-74.58	20221205	346	74.86	20231110	0.00	N	078590	200	266 억		3869649	N	N	0	N	01	N
143	20231205	110544	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	606	-44	5	-6.77	1284135657	2093061	28.58	642	651	598	845	455	650	613.29	2.91	0	-2807	686	667	637	618	588	677	628	266	195	200	450	1	1	133006958	806	7.13	2.32	12	1.57	85.00	261.00	1190	20221201	-49.08	346	20231110	75.14	1190	-49.08	20230102	346	75.14	20231110	2380	-74.54	20221205	346	75.14	20231110	0.00	N	078590	200	266 억		3869649	N	N	0	N	01	N
144	20231205	100546	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	613	-37	5	-5.69	893707267	1447398	19.77	642	651	601	845	455	650	617.16	2.91	0	-8533	686	667	637	618	588	677	628	266	195	200	450	1	1	133006958	815	7.21	2.35	12	1.09	85.00	261.00	1190	20221201	-48.49	346	20231110	77.17	1190	-48.49	20230102	346	77.17	20231110	2380	-74.24	20221205	346	77.17	20231110	0.00	N	078590	200	266 억		3869649	N	N	0	N	01	N
145	20231205	090544	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	621	-29	5	-4.46	184033828	293552	4.01	642	651	610	845	455	650	625.85	2.91	0	-59178	686	667	637	618	588	677	628	266	195	200	450	1	1	133006958	826	7.31	2.38	12	0.22	85.00	261.00	1190	20221201	-47.82	346	20231110	79.48	1190	-47.82	20230102	346	79.48	20231110	2380	-73.91	20221205	346	79.48	20231110	0.00	N	078590	200	266 억		3869649	N	N	0	N	01	N
146	20231204	160544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	650	26	2	4.17	4617202325	7268472	28.35	623	656	607	811	437	624	635.25	2.61	0	503038	756	689	603	536	450	723	570	266	187	200	430	1	1	133006958	865	7.65	2.49	12	5.46	85.00	261.00	1190	20221130	-45.38	346	20231110	87.86	1190	-45.38	20230102	346	87.86	20231110	2380	-72.69	20221205	346	87.86	20231110	0.00	N	078590	200	266 억		3477240	N	N	0	N	00	N
147	20231204	150546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	640	16	2	2.56	4144575875	6539835	25.51	623	656	607	811	437	624	633.79	2.61	0	276628	756	689	603	536	450	723	570	266	187	200	430	1	1	133006958	851	7.53	2.45	12	4.92	85.00	261.00	1190	20221130	-46.22	346	20231110	84.97	1190	-46.22	20230102	346	84.97	20231110	2380	-73.11	20221205	346	84.97	20231110	0.00	N	078590	200	266 억		3477240	N	N	0	N	00	N
148	20231204	140542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	638	14	2	2.24	3650243882	5772532	22.51	623	656	607	811	437	624	632.40	2.61	0	211144	756	689	603	536	450	723	570	266	187	200	430	1	1	133006958	849	7.51	2.44	12	4.34	85.00	261.00	1190	20221130	-46.39	346	20231110	84.39	1190	-46.39	20230102	346	84.39	20231110	2380	-73.19	20221205	346	84.39	20231110	0.00	N	078590	200	266 억		3477240	N	N	0	N	00	N
149	20231204	130541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	644	20	2	3.21	3436090953	5436342	21.20	623	656	607	811	437	624	632.11	2.61	0	151583	756	689	603	536	450	723	570	266	187	200	430	1	1	133006958	857	7.58	2.47	12	4.09	85.00	261.00	1190	20221130	-45.88	346	20231110	86.13	1190	-45.88	20230102	346	86.13	20231110	2380	-72.94	20221205	346	86.13	20231110	0.00	N	078590	200	266 억		3477240	N	N	0	N	00	N
150	20231204	120540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	636	12	2	1.92	2877694739	4569469	17.82	623	656	607	811	437	624	629.81	2.61	0	74291	756	689	603	536	450	723	570	266	187	200	430	1	1	133006958	846	7.48	2.44	12	3.44	85.00	261.00	1190	20221130	-46.55	346	20231110	83.82	1190	-46.55	20230102	346	83.82	20231110	2380	-73.28	20221205	346	83.82	20231110	0.00	N	078590	200	266 억		3477240	N	N	0	N	00	N
151	20231204	110543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	635	11	2	1.76	2512983468	3994942	15.58	623	656	607	811	437	624	629.08	2.61	0	57241	756	689	603	536	450	723	570	266	187	200	430	1	1	133006958	845	7.47	2.43	12	3.00	85.00	261.00	1190	20221130	-46.64	346	20231110	83.53	1190	-46.64	20230102	346	83.53	20231110	2380	-73.32	20221205	346	83.53	20231110	0.00	N	078590	200	266 억		3477240	N	N	0	N	00	N
152	20231204	100542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	623	-1	5	-0.16	1283966522	2072412	8.08	623	642	607	811	437	624	619.48	2.61	0	279618	756	689	603	536	450	723	570	266	187	200	430	1	1	133006958	829	7.33	2.39	12	1.56	85.00	261.00	1190	20221130	-47.65	346	20231110	80.06	1190	-47.65	20230102	346	80.06	20231110	2380	-73.82	20221205	346	80.06	20231110	0.00	N	078590	200	266 억		3477240	N	N	0	N	00	N
153	20231204	090541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	612	-12	5	-1.92	430397945	699904	2.73	623	624	607	811	437	624	614.48	2.61	0	16402	756	689	603	536	450	723	570	266	187	200	430	1	1	133006958	814	7.20	2.34	12	0.53	85.00	261.00	1190	20221130	-48.57	346	20231110	76.88	1190	-48.57	20230102	346	76.88	20231110	2380	-74.29	20221205	346	76.88	20231110	0.00	N	078590	200	266 억		3477240	N	N	0	N	00	N
154	20231201	160542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	624	100	2	19.08	15905149801	25500270	1286.42	525	670	517	681	367	524	623.72	2.53	0	87135	572	548	534	510	496	541	503	266	157	200	360	1	1	133006958	830	7.34	2.39	12	19.17	85.00	261.00	1190	20221129	-47.56	346	20231110	80.35	1190	-47.56	20230102	346	80.35	20231110	2380	-73.78	20221201	346	80.35	20231110	0.00	N	078590	200	266 억		3362138	N	N	0	N	00	N
155	20231201	150541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	613	89	2	16.98	15215215830	24388314	1230.33	525	670	517	681	367	524	623.87	2.53	0	58196	572	548	534	510	496	541	503	266	157	200	360	1	1	133006958	815	7.21	2.35	12	18.34	85.00	261.00	1190	20221129	-48.49	346	20231110	77.17	1190	-48.49	20230102	346	77.17	20231110	2380	-74.24	20221201	346	77.17	20231110	0.00	N	078590	200	266 억		3362138	N	N	0	N	00	N
156	20231201	140541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	609	85	2	16.22	14376624166	23022094	1161.40	525	670	517	681	367	524	624.47	2.53	0	-40673	572	548	534	510	496	541	503	266	157	200	360	1	1	133006958	810	7.16	2.33	12	17.31	85.00	261.00	1190	20221129	-48.82	346	20231110	76.01	1190	-48.82	20230102	346	76.01	20231110	2380	-74.41	20221201	346	76.01	20231110	0.00	N	078590	200	266 억		3362138	N	N	0	N	00	N
157	20231201	130540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	635	111	2	21.18	12100999702	19342732	975.79	525	670	517	681	367	524	625.61	2.53	0	-57745	572	548	534	510	496	541	503	266	157	200	360	1	1	133006958	845	7.47	2.43	12	14.54	85.00	261.00	1190	20221129	-46.64	346	20231110	83.53	1190	-46.64	20230102	346	83.53	20231110	2380	-73.32	20221201	346	83.53	20231110	0.00	N	078590	200	266 억		3362138	N	N	0	N	00	N
158	20231201	120545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	637	113	2	21.56	5981118983	9930351	500.96	525	645	517	681	367	524	602.31	2.53	0	180156	572	548	534	510	496	541	503	266	157	200	360	1	1	133006958	847	7.49	2.44	12	7.47	85.00	261.00	1190	20221129	-46.47	346	20231110	84.10	1190	-46.47	20230102	346	84.10	20231110	2380	-73.24	20221201	346	84.10	20231110	0.00	N	078590	200	266 억		3362138	N	N	0	N	00	N
159	20231201	110542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	618	94	2	17.94	4430128733	7438695	375.26	525	645	517	681	367	524	595.55	2.53	0	-187522	572	548	534	510	496	541	503	266	157	200	360	1	1	133006958	822	7.27	2.37	12	5.59	85.00	261.00	1190	20221129	-48.07	346	20231110	78.61	1190	-48.07	20230102	346	78.61	20231110	2380	-74.03	20221201	346	78.61	20231110	0.00	N	078590	200	266 억		3362138	N	N	0	N	00	N
160	20231201	100545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	561	37	2	7.06	664648898	1217351	61.41	525	562	517	681	367	524	545.98	2.53	0	36859	572	548	534	510	496	541	503	266	157	200	360	1	1	133006958	746	6.60	2.15	12	0.92	85.00	261.00	1190	20221129	-52.86	346	20231110	62.14	1190	-52.86	20230102	346	62.14	20231110	2380	-76.43	20221201	346	62.14	20231110	0.00	N	078590	200	266 억		3362138	N	N	0	N	00	N
161	20231201	090539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	526	2	2	0.38	30003180	57189	2.89	525	530	517	681	367	524	524.63	2.53	0	-2392	572	548	534	510	496	541	503	266	157	200	360	1	1	133006958	700	6.19	2.02	12	0.04	85.00	261.00	1190	20221129	-55.80	346	20231110	52.02	1190	-55.80	20230102	346	52.02	20231110	2380	-77.90	20221201	346	52.02	20231110	0.00	N	078590	200	266 억		3362138	N	N	0	N	00	N