KissMeData/104040/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	160844	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1200	0	3	0.00	39065007	32697	116.76	1197	1204	1188	1560	840	1200	1194.83	0.76	3256	2775	1209	1204	1197	1192	1185	1206	1194	31	360	100	840	1	1	31301281	376	-12.12	0.71	12	0.10	-99.00	1685.00	1893	20230523	-36.61	1088	20231031	10.29	1893	-36.61	20230523	1088	10.29	20231031	1893	-36.61	20230523	1088	10.29	20231031	2.47	N	104040	100	31 억		239359	N	N	0	N	00	N
3	20231229	150831	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1200	0	3	0.00	39065007	32697	116.76	1197	1204	1188	1560	840	1200	1194.83	0.76	3256	2775	1209	1204	1197	1192	1185	1206	1194	31	360	100	840	1	1	31301281	376	-12.12	0.71	12	0.10	-99.00	1685.00	1893	20230523	-36.61	1088	20231031	10.29	1893	-36.61	20230523	1088	10.29	20231031	1893	-36.61	20230523	1088	10.29	20231031	2.47	N	104040	100	31 억		239359	N	N	0	N	00	N
4	20231229	140830	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1200	0	3	0.00	39065007	32697	116.76	1197	1204	1188	1560	840	1200	1194.83	0.76	3256	2775	1209	1204	1197	1192	1185	1206	1194	31	360	100	840	1	1	31301281	376	-12.12	0.71	12	0.10	-99.00	1685.00	1893	20230523	-36.61	1088	20231031	10.29	1893	-36.61	20230523	1088	10.29	20231031	1893	-36.61	20230523	1088	10.29	20231031	2.47	N	104040	100	31 억		239359	N	N	0	N	00	N
5	20231229	130832	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1200	0	3	0.00	39065007	32697	116.76	1197	1204	1188	1560	840	1200	1194.83	0.76	3256	2775	1209	1204	1197	1192	1185	1206	1194	31	360	100	840	1	1	31301281	376	-12.12	0.71	12	0.10	-99.00	1685.00	1893	20230523	-36.61	1088	20231031	10.29	1893	-36.61	20230523	1088	10.29	20231031	1893	-36.61	20230523	1088	10.29	20231031	2.47	N	104040	100	31 억		239359	N	N	0	N	00	N
6	20231229	120833	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1200	0	3	0.00	39065007	32697	116.76	1197	1204	1188	1560	840	1200	1194.83	0.76	3256	2775	1209	1204	1197	1192	1185	1206	1194	31	360	100	840	1	1	31301281	376	-12.12	0.71	12	0.10	-99.00	1685.00	1893	20230523	-36.61	1088	20231031	10.29	1893	-36.61	20230523	1088	10.29	20231031	1893	-36.61	20230523	1088	10.29	20231031	2.47	N	104040	100	31 억		239359	N	N	0	N	00	N
7	20231229	110756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1200	0	3	0.00	39065007	32697	116.76	1197	1204	1188	1560	840	1200	1194.83	0.76	3256	2775	1209	1204	1197	1192	1185	1206	1194	31	360	100	840	1	1	31301281	376	-12.12	0.71	12	0.10	-99.00	1685.00	1893	20230523	-36.61	1088	20231031	10.29	1893	-36.61	20230523	1088	10.29	20231031	1893	-36.61	20230523	1088	10.29	20231031	2.47	N	104040	100	31 억		239359	N	N	0	N	00	N
8	20231229	100803	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1200	0	3	0.00	39065007	32697	116.76	1197	1204	1188	1560	840	1200	1194.83	0.76	3256	2775	1209	1204	1197	1192	1185	1206	1194	31	360	100	840	1	1	31301281	376	-12.12	0.71	12	0.10	-99.00	1685.00	1893	20230523	-36.61	1088	20231031	10.29	1893	-36.61	20230523	1088	10.29	20231031	1893	-36.61	20230523	1088	10.29	20231031	2.47	N	104040	100	31 억		239359	N	N	0	N	00	N
9	20231229	090803	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1200	0	3	0.00	39065007	32697	116.76	1197	1204	1188	1560	840	1200	1194.83	0.76	3256	2775	1209	1204	1197	1192	1185	1206	1194	31	360	100	840	1	1	31301281	376	-12.12	0.71	12	0.10	-99.00	1685.00	1893	20230523	-36.61	1088	20231031	10.29	1893	-36.61	20230523	1088	10.29	20231031	1893	-36.61	20230523	1088	10.29	20231031	2.47	N	104040	100	31 억		239359	N	N	0	N	00	N
10	20231228	160755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1200	0	3	0.00	38675319	32369	115.59	1197	1204	1188	1560	840	1200	1194.83	0.75	0	2775	1209	1204	1197	1192	1185	1206	1194	31	360	100	840	1	1	31301281	376	-12.12	0.71	12	0.10	-99.00	1685.00	1893	20230523	-36.61	1088	20231031	10.29	1893	-36.61	20230523	1088	10.29	20231031	1893	-36.61	20230523	1088	10.29	20231031	2.47	N	104040	100	31 억		236103	N	N	0	N	00	N
11	20231228	150802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1192	-8	5	-0.67	32220137	26968	96.30	1197	1204	1188	1560	840	1200	1194.75	0.75	0	2778	1209	1204	1197	1192	1185	1206	1194	31	360	100	840	1	1	31301281	373	-12.04	0.71	12	0.09	-99.00	1685.00	1893	20230523	-37.03	1088	20231031	9.56	1893	-37.03	20230523	1088	9.56	20231031	1893	-37.03	20230523	1088	9.56	20231031	2.47	N	104040	100	31 억		236103	N	N	0	N	00	N
12	20231228	140754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1200	0	3	0.00	10864094	9058	32.35	1197	1204	1191	1560	840	1200	1199.39	0.75	0	1101	1209	1204	1197	1192	1185	1206	1194	31	360	100	840	1	1	31301281	376	-12.12	0.71	12	0.03	-99.00	1685.00	1893	20230523	-36.61	1088	20231031	10.29	1893	-36.61	20230523	1088	10.29	20231031	1893	-36.61	20230523	1088	10.29	20231031	2.47	N	104040	100	31 억		236103	N	N	0	N	00	N
13	20231228	130754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1203	3	2	0.25	10049370	8380	29.93	1197	1204	1191	1560	840	1200	1199.21	0.75	0	1088	1209	1204	1197	1192	1185	1206	1194	31	360	100	840	1	1	31301281	377	-12.15	0.71	12	0.03	-99.00	1685.00	1893	20230523	-36.45	1088	20231031	10.57	1893	-36.45	20230523	1088	10.57	20231031	1893	-36.45	20230523	1088	10.57	20231031	2.47	N	104040	100	31 억		236103	N	N	0	N	00	N
14	20231228	120757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1204	4	2	0.33	8979055	7490	26.75	1197	1204	1191	1560	840	1200	1198.81	0.75	0	1087	1209	1204	1197	1192	1185	1206	1194	31	360	100	840	1	1	31301281	377	-12.16	0.71	12	0.02	-99.00	1685.00	1893	20230523	-36.40	1088	20231031	10.66	1893	-36.40	20230523	1088	10.66	20231031	1893	-36.40	20230523	1088	10.66	20231031	2.47	N	104040	100	31 억		236103	N	N	0	N	00	N
15	20231228	110758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1204	4	2	0.33	8965811	7479	26.71	1197	1204	1191	1560	840	1200	1198.80	0.75	0	1087	1209	1204	1197	1192	1185	1206	1194	31	360	100	840	1	1	31301281	377	-12.16	0.71	12	0.02	-99.00	1685.00	1893	20230523	-36.40	1088	20231031	10.66	1893	-36.40	20230523	1088	10.66	20231031	1893	-36.40	20230523	1088	10.66	20231031	2.47	N	104040	100	31 억		236103	N	N	0	N	00	N
16	20231228	100754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1203	3	2	0.25	6129224	5119	18.28	1197	1203	1191	1560	840	1200	1197.35	0.75	0	1038	1209	1204	1197	1192	1185	1206	1194	31	360	100	840	1	1	31301281	377	-12.15	0.71	12	0.02	-99.00	1685.00	1893	20230523	-36.45	1088	20231031	10.57	1893	-36.45	20230523	1088	10.57	20231031	1893	-36.45	20230523	1088	10.57	20231031	2.47	N	104040	100	31 억		236103	N	N	0	N	00	N
17	20231228	090759	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1197	-3	5	-0.25	1071315	895	3.20	1197	1197	1197	1560	840	1200	1197.00	0.75	0	729	1209	1204	1197	1192	1185	1206	1194	31	360	100	840	1	1	31301281	375	-12.09	0.71	12	0.00	-99.00	1685.00	1893	20230523	-36.77	1088	20231031	10.02	1893	-36.77	20230523	1088	10.02	20231031	1893	-36.77	20230523	1088	10.02	20231031	2.47	N	104040	100	31 억		236103	N	N	0	N	00	N
18	20231227	160748	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1200	4	2	0.33	33529795	28003	54.53	1200	1202	1190	1554	838	1196	1197.36	0.75	0	474	1208	1201	1193	1186	1178	1198	1183	31	358	100	830	1	1	31301281	376	-12.12	0.71	12	0.09	-99.00	1685.00	1950	20221222	-38.46	1088	20231031	10.29	1893	-36.61	20230523	1088	10.29	20231031	1893	-36.61	20230523	1088	10.29	20231031	2.48	N	104040	100	31 억		235642	N	N	0	N	00	N
19	20231227	150759	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1197	1	2	0.08	31963268	26697	51.99	1200	1202	1190	1554	838	1196	1197.26	0.75	0	350	1208	1201	1193	1186	1178	1198	1183	31	358	100	830	1	1	31301281	375	-12.09	0.71	12	0.09	-99.00	1685.00	1950	20221222	-38.62	1088	20231031	10.02	1893	-36.77	20230523	1088	10.02	20231031	1893	-36.77	20230523	1088	10.02	20231031	2.48	N	104040	100	31 억		235642	N	N	0	N	00	N
20	20231227	140756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1200	4	2	0.33	22799895	19045	37.09	1200	1202	1190	1554	838	1196	1197.16	0.75	0	-38	1208	1201	1193	1186	1178	1198	1183	31	358	100	830	1	1	31301281	376	-12.12	0.71	12	0.06	-99.00	1685.00	1950	20221222	-38.46	1088	20231031	10.29	1893	-36.61	20230523	1088	10.29	20231031	1893	-36.61	20230523	1088	10.29	20231031	2.48	N	104040	100	31 억		235642	N	N	0	N	00	N
21	20231227	130749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1201	5	2	0.42	22754371	19007	37.01	1200	1202	1190	1554	838	1196	1197.16	0.75	0	-38	1208	1201	1193	1186	1178	1198	1183	31	358	100	830	1	1	31301281	376	-12.13	0.71	12	0.06	-99.00	1685.00	1950	20221222	-38.41	1088	20231031	10.39	1893	-36.56	20230523	1088	10.39	20231031	1893	-36.56	20230523	1088	10.39	20231031	2.48	N	104040	100	31 억		235642	N	N	0	N	00	N
22	20231227	120751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1194	-2	5	-0.17	17083556	14282	27.81	1200	1200	1190	1554	838	1196	1196.16	0.75	0	-38	1208	1201	1193	1186	1178	1198	1183	31	358	100	830	1	1	31301281	374	-12.06	0.71	12	0.05	-99.00	1685.00	1950	20221222	-38.77	1088	20231031	9.74	1893	-36.93	20230523	1088	9.74	20231031	1893	-36.93	20230523	1088	9.74	20231031	2.48	N	104040	100	31 억		235642	N	N	0	N	00	N
23	20231227	110756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1193	-3	5	-0.25	17004421	14216	27.68	1200	1200	1190	1554	838	1196	1196.15	0.75	0	-38	1208	1201	1193	1186	1178	1198	1183	31	358	100	830	1	1	31301281	373	-12.05	0.71	12	0.05	-99.00	1685.00	1950	20221222	-38.82	1088	20231031	9.65	1893	-36.98	20230523	1088	9.65	20231031	1893	-36.98	20230523	1088	9.65	20231031	2.48	N	104040	100	31 억		235642	N	N	0	N	00	N
24	20231227	100755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1191	-5	5	-0.42	15449298	12913	25.15	1200	1200	1190	1554	838	1196	1196.41	0.75	0	-38	1208	1201	1193	1186	1178	1198	1183	31	358	100	830	1	1	31301281	373	-12.03	0.71	12	0.04	-99.00	1685.00	1950	20221222	-38.92	1088	20231031	9.47	1893	-37.08	20230523	1088	9.47	20231031	1893	-37.08	20230523	1088	9.47	20231031	2.48	N	104040	100	31 억		235642	N	N	0	N	00	N
25	20231227	090758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1197	1	2	0.08	1407313	1175	2.29	1200	1200	1196	1554	838	1196	1197.71	0.75	0	-67	1208	1201	1193	1186	1178	1198	1183	31	358	100	830	1	1	31301281	375	-12.09	0.71	12	0.00	-99.00	1685.00	1950	20221222	-38.62	1088	20231031	10.02	1893	-36.77	20230523	1088	10.02	20231031	1893	-36.77	20230523	1088	10.02	20231031	2.48	N	104040	100	31 억		235642	N	N	0	N	00	N
26	20231226	160757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1196	-3	5	-0.25	61406177	51350	92.19	1199	1200	1185	1558	840	1199	1195.84	0.75	0	994	1208	1203	1197	1192	1186	1206	1195	31	359	100	830	1	1	31301281	374	-12.08	0.71	12	0.16	-99.00	1685.00	1950	20221222	-38.67	1088	20231031	9.93	1893	-36.82	20230523	1088	9.93	20231031	1893	-36.82	20230523	1088	9.93	20231031	2.49	N	104040	100	31 억		234640	N	N	0	N	00	N
27	20231226	150754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1198	-1	5	-0.08	57392514	47993	86.17	1199	1200	1185	1558	840	1199	1195.85	0.75	0	1370	1208	1203	1197	1192	1186	1206	1195	31	359	100	830	1	1	31301281	375	-12.10	0.71	12	0.15	-99.00	1685.00	1950	20221222	-38.56	1088	20231031	10.11	1893	-36.71	20230523	1088	10.11	20231031	1893	-36.71	20230523	1088	10.11	20231031	2.49	N	104040	100	31 억		234640	N	N	0	N	00	N
28	20231226	140756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1197	-2	5	-0.17	49944561	41765	74.98	1199	1200	1185	1558	840	1199	1195.85	0.75	0	1628	1208	1203	1197	1192	1186	1206	1195	31	359	100	830	1	1	31301281	375	-12.09	0.71	12	0.13	-99.00	1685.00	1950	20221222	-38.62	1088	20231031	10.02	1893	-36.77	20230523	1088	10.02	20231031	1893	-36.77	20230523	1088	10.02	20231031	2.49	N	104040	100	31 억		234640	N	N	0	N	00	N
29	20231226	130755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1199	0	3	0.00	47803983	39978	71.78	1199	1200	1185	1558	840	1199	1195.76	0.75	0	1628	1208	1203	1197	1192	1186	1206	1195	31	359	100	830	1	1	31301281	375	-12.11	0.71	12	0.13	-99.00	1685.00	1950	20221222	-38.51	1088	20231031	10.20	1893	-36.66	20230523	1088	10.20	20231031	1893	-36.66	20230523	1088	10.20	20231031	2.49	N	104040	100	31 억		234640	N	N	0	N	00	N
30	20231226	120754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1198	-1	5	-0.08	46287648	38713	69.51	1199	1200	1185	1558	840	1199	1195.66	0.75	0	1628	1208	1203	1197	1192	1186	1206	1195	31	359	100	830	1	1	31301281	375	-12.10	0.71	12	0.12	-99.00	1685.00	1950	20221222	-38.56	1088	20231031	10.11	1893	-36.71	20230523	1088	10.11	20231031	1893	-36.71	20230523	1088	10.11	20231031	2.49	N	104040	100	31 억		234640	N	N	0	N	00	N
31	20231226	110759	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1200	1	2	0.08	40926255	34240	61.47	1199	1200	1185	1558	840	1199	1195.28	0.75	0	1598	1208	1203	1197	1192	1186	1206	1195	31	359	100	830	1	1	31301281	376	-12.12	0.71	12	0.11	-99.00	1685.00	1950	20221222	-38.46	1088	20231031	10.29	1893	-36.61	20230523	1088	10.29	20231031	1893	-36.61	20230523	1088	10.29	20231031	2.49	N	104040	100	31 억		234640	N	N	0	N	00	N
32	20231226	100754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1200	1	2	0.08	27850597	23274	41.79	1199	1200	1193	1558	840	1199	1196.64	0.75	0	835	1208	1203	1197	1192	1186	1206	1195	31	359	100	830	1	1	31301281	376	-12.12	0.71	12	0.07	-99.00	1685.00	1950	20221222	-38.46	1088	20231031	10.29	1893	-36.61	20230523	1088	10.29	20231031	1893	-36.61	20230523	1088	10.29	20231031	2.49	N	104040	100	31 억		234640	N	N	0	N	00	N
33	20231226	090756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1195	-4	5	-0.33	1004335	838	1.50	1199	1200	1195	1558	840	1199	1198.49	0.75	0	178	1208	1203	1197	1192	1186	1206	1195	31	359	100	830	1	1	31301281	374	-12.07	0.71	12	0.00	-99.00	1685.00	1950	20221222	-38.72	1088	20231031	9.83	1893	-36.87	20230523	1088	9.83	20231031	1893	-36.87	20230523	1088	9.83	20231031	2.49	N	104040	100	31 억		234640	N	N	0	N	00	N
34	20231222	160745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1199	4	2	0.33	64121549	53616	177.61	1195	1202	1191	1553	837	1195	1195.94	0.75	0	469	1209	1201	1198	1190	1187	1200	1189	31	358	100	830	1	1	31301281	375	-12.11	0.71	12	0.17	-99.00	1685.00	1950	20221222	-38.51	1088	20231031	10.20	1893	-36.66	20230523	1088	10.20	20231031	1950	-38.51	20221222	1088	10.20	20231031	2.49	N	104040	100	31 억		234171	N	N	0	N	00	N
35	20231222	150743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1198	3	2	0.25	54925199	45940	152.18	1195	1202	1191	1553	837	1195	1195.59	0.75	0	844	1209	1201	1198	1190	1187	1200	1189	31	358	100	830	1	1	31301281	375	-12.10	0.71	12	0.15	-99.00	1685.00	1950	20221222	-38.56	1088	20231031	10.11	1893	-36.71	20230523	1088	10.11	20231031	1950	-38.56	20221222	1088	10.11	20231031	2.49	N	104040	100	31 억		234171	N	N	0	N	00	N
36	20231222	140739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1200	5	2	0.42	49723068	41595	137.79	1195	1202	1191	1553	837	1195	1195.41	0.75	0	1087	1209	1201	1198	1190	1187	1200	1189	31	358	100	830	1	1	31301281	376	-12.12	0.71	12	0.13	-99.00	1685.00	1950	20221222	-38.46	1088	20231031	10.29	1893	-36.61	20230523	1088	10.29	20231031	1950	-38.46	20221222	1088	10.29	20231031	2.49	N	104040	100	31 억		234171	N	N	0	N	00	N
37	20231222	130742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1201	6	2	0.50	49003847	40995	135.80	1195	1202	1191	1553	837	1195	1195.36	0.75	0	1087	1209	1201	1198	1190	1187	1200	1189	31	358	100	830	1	1	31301281	376	-12.13	0.71	12	0.13	-99.00	1685.00	1950	20221222	-38.41	1088	20231031	10.39	1893	-36.56	20230523	1088	10.39	20231031	1950	-38.41	20221222	1088	10.39	20231031	2.49	N	104040	100	31 억		234171	N	N	0	N	00	N
38	20231222	120740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1201	6	2	0.50	47618719	39842	131.98	1195	1202	1191	1553	837	1195	1195.19	0.75	0	738	1209	1201	1198	1190	1187	1200	1189	31	358	100	830	1	1	31301281	376	-12.13	0.71	12	0.13	-99.00	1685.00	1950	20221222	-38.41	1088	20231031	10.39	1893	-36.56	20230523	1088	10.39	20231031	1950	-38.41	20221222	1088	10.39	20231031	2.49	N	104040	100	31 억		234171	N	N	0	N	00	N
39	20231222	110739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1200	5	2	0.42	45731389	38269	126.77	1195	1202	1191	1553	837	1195	1195.00	0.75	0	389	1209	1201	1198	1190	1187	1200	1189	31	358	100	830	1	1	31301281	376	-12.12	0.71	12	0.12	-99.00	1685.00	1950	20221222	-38.46	1088	20231031	10.29	1893	-36.61	20230523	1088	10.29	20231031	1950	-38.46	20221222	1088	10.29	20231031	2.49	N	104040	100	31 억		234171	N	N	0	N	00	N
40	20231222	100738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1201	6	2	0.50	40076582	33542	111.11	1195	1201	1191	1553	837	1195	1194.82	0.75	0	166	1209	1201	1198	1190	1187	1200	1189	31	358	100	830	1	1	31301281	376	-12.13	0.71	12	0.11	-99.00	1685.00	1950	20221222	-38.41	1088	20231031	10.39	1893	-36.56	20230523	1088	10.39	20231031	1950	-38.41	20221222	1088	10.39	20231031	2.49	N	104040	100	31 억		234171	N	N	0	N	00	N
41	20231222	090740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1195	0	3	0.00	1398150	1170	3.88	1195	1195	1195	1553	837	1195	1195.00	0.75	0	166	1209	1201	1198	1190	1187	1200	1189	31	358	100	830	1	1	31301281	374	-12.07	0.71	12	0.00	-99.00	1685.00	1950	20221222	-38.72	1088	20231031	9.83	1893	-36.87	20230523	1088	9.83	20231031	1950	-38.72	20221222	1088	9.83	20231031	2.49	N	104040	100	31 억		234171	N	N	0	N	00	N
42	20231221	160735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1195	-8	5	-0.67	36277090	30187	66.72	1195	1206	1195	1563	843	1203	1201.75	0.75	0	-1096	1209	1206	1203	1200	1197	1207	1201	31	360	100	840	1	1	31301281	374	-12.07	0.71	12	0.10	-99.00	1685.00	1950	20221222	-38.72	1088	20231031	9.83	1893	-36.87	20230523	1088	9.83	20231031	1950	-38.72	20221222	1088	9.83	20231031	2.50	N	104040	100	31 억		235267	N	N	0	N	00	N
43	20231221	150738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1203	0	3	0.00	29290198	24358	53.84	1195	1206	1195	1563	843	1203	1202.49	0.75	0	-844	1209	1206	1203	1200	1197	1207	1201	31	360	100	840	1	1	31301281	377	-12.15	0.71	12	0.08	-99.00	1685.00	1950	20221222	-38.31	1088	20231031	10.57	1893	-36.45	20230523	1088	10.57	20231031	1950	-38.31	20221222	1088	10.57	20231031	2.50	N	104040	100	31 억		235267	N	N	0	N	00	N
44	20231221	140736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1203	0	3	0.00	27832934	23146	51.16	1195	1206	1195	1563	843	1203	1202.49	0.75	0	-844	1209	1206	1203	1200	1197	1207	1201	31	360	100	840	1	1	31301281	377	-12.15	0.71	12	0.07	-99.00	1685.00	1950	20221222	-38.31	1088	20231031	10.57	1893	-36.45	20230523	1088	10.57	20231031	1950	-38.31	20221222	1088	10.57	20231031	2.50	N	104040	100	31 억		235267	N	N	0	N	00	N
45	20231221	130734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1203	0	3	0.00	23372359	19438	42.96	1195	1206	1195	1563	843	1203	1202.41	0.75	0	-844	1209	1206	1203	1200	1197	1207	1201	31	360	100	840	1	1	31301281	377	-12.15	0.71	12	0.06	-99.00	1685.00	1950	20221222	-38.31	1088	20231031	10.57	1893	-36.45	20230523	1088	10.57	20231031	1950	-38.31	20221222	1088	10.57	20231031	2.50	N	104040	100	31 억		235267	N	N	0	N	00	N
46	20231221	120740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1201	-2	5	-0.17	22080397	18364	40.59	1195	1206	1195	1563	843	1203	1202.37	0.75	0	-844	1209	1206	1203	1200	1197	1207	1201	31	360	100	840	1	1	31301281	376	-12.13	0.71	12	0.06	-99.00	1685.00	1950	20221222	-38.41	1088	20231031	10.39	1893	-36.56	20230523	1088	10.39	20231031	1950	-38.41	20221222	1088	10.39	20231031	2.50	N	104040	100	31 억		235267	N	N	0	N	00	N
47	20231221	110740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1203	0	3	0.00	20257503	16848	37.24	1195	1206	1195	1563	843	1203	1202.37	0.75	0	-844	1209	1206	1203	1200	1197	1207	1201	31	360	100	840	1	1	31301281	377	-12.15	0.71	12	0.05	-99.00	1685.00	1950	20221222	-38.31	1088	20231031	10.57	1893	-36.45	20230523	1088	10.57	20231031	1950	-38.31	20221222	1088	10.57	20231031	2.50	N	104040	100	31 억		235267	N	N	0	N	00	N
48	20231221	100736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1205	2	2	0.17	11106592	9248	20.44	1195	1206	1195	1563	843	1203	1200.97	0.75	0	-62	1209	1206	1203	1200	1197	1207	1201	31	360	100	840	1	1	31301281	377	-12.17	0.72	12	0.03	-99.00	1685.00	1950	20221222	-38.21	1088	20231031	10.75	1893	-36.34	20230523	1088	10.75	20231031	1950	-38.21	20221222	1088	10.75	20231031	2.50	N	104040	100	31 억		235267	N	N	0	N	00	N
49	20231221	090737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1198	-5	5	-0.42	1480746	1237	2.73	1195	1203	1195	1563	843	1203	1197.05	0.75	0	-76	1209	1206	1203	1200	1197	1207	1201	31	360	100	840	1	1	31301281	375	-12.10	0.71	12	0.00	-99.00	1685.00	1950	20221222	-38.56	1088	20231031	10.11	1893	-36.71	20230523	1088	10.11	20231031	1950	-38.56	20221222	1088	10.11	20231031	2.50	N	104040	100	31 억		235267	N	N	0	N	00	N
50	20231220	160739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1203	2	2	0.17	54402902	45244	94.06	1201	1206	1200	1561	841	1201	1202.43	0.74	0	3463	1206	1203	1198	1195	1190	1205	1197	31	360	100	840	1	1	31301281	377	-12.15	0.71	12	0.14	-99.00	1685.00	1950	20221222	-38.31	1088	20231031	10.57	1893	-36.45	20230523	1088	10.57	20231031	1950	-38.31	20221222	1088	10.57	20231031	2.52	N	104040	100	31 억		231804	N	N	0	N	00	N
51	20231220	150818	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1202	1	2	0.08	54263400	45128	93.82	1201	1206	1200	1561	841	1201	1202.43	0.74	0	3463	1206	1203	1198	1195	1190	1205	1197	31	360	100	840	1	1	31301281	376	-12.14	0.71	12	0.14	-99.00	1685.00	1950	20221222	-38.36	1088	20231031	10.48	1893	-36.50	20230523	1088	10.48	20231031	1950	-38.36	20221222	1088	10.48	20231031	2.52	N	104040	100	31 억		231804	N	N	0	N	00	N
52	20231220	140828	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1203	2	2	0.17	48223930	40103	83.37	1201	1206	1200	1561	841	1201	1202.50	0.74	0	2272	1206	1203	1198	1195	1190	1205	1197	31	360	100	840	1	1	31301281	377	-12.15	0.71	12	0.13	-99.00	1685.00	1950	20221222	-38.31	1088	20231031	10.57	1893	-36.45	20230523	1088	10.57	20231031	1950	-38.31	20221222	1088	10.57	20231031	2.52	N	104040	100	31 억		231804	N	N	0	N	00	N
53	20231220	130822	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1200	-1	5	-0.08	37362462	31068	64.59	1201	1206	1200	1561	841	1201	1202.60	0.74	0	2075	1206	1203	1198	1195	1190	1205	1197	31	360	100	840	1	1	31301281	376	-12.12	0.71	12	0.10	-99.00	1685.00	1950	20221222	-38.46	1088	20231031	10.29	1893	-36.61	20230523	1088	10.29	20231031	1950	-38.46	20221222	1088	10.29	20231031	2.52	N	104040	100	31 억		231804	N	N	0	N	00	N
54	20231220	120735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1203	2	2	0.17	27580266	22938	47.69	1201	1206	1200	1561	841	1201	1202.38	0.74	0	2110	1206	1203	1198	1195	1190	1205	1197	31	360	100	840	1	1	31301281	377	-12.15	0.71	12	0.07	-99.00	1685.00	1950	20221222	-38.31	1088	20231031	10.57	1893	-36.45	20230523	1088	10.57	20231031	1950	-38.31	20221222	1088	10.57	20231031	2.52	N	104040	100	31 억		231804	N	N	0	N	00	N
55	20231220	110738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1204	3	2	0.25	16536104	13746	28.58	1201	1206	1200	1561	841	1201	1202.98	0.74	0	1637	1206	1203	1198	1195	1190	1205	1197	31	360	100	840	1	1	31301281	377	-12.16	0.71	12	0.04	-99.00	1685.00	1950	20221222	-38.26	1088	20231031	10.66	1893	-36.40	20230523	1088	10.66	20231031	1950	-38.26	20221222	1088	10.66	20231031	2.52	N	104040	100	31 억		231804	N	N	0	N	00	N
56	20231220	100737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1202	1	2	0.08	6254488	5198	10.81	1201	1206	1201	1561	841	1201	1203.25	0.74	0	1633	1206	1203	1198	1195	1190	1205	1197	31	360	100	840	1	1	31301281	376	-12.14	0.71	12	0.02	-99.00	1685.00	1950	20221222	-38.36	1088	20231031	10.48	1893	-36.50	20230523	1088	10.48	20231031	1950	-38.36	20221222	1088	10.48	20231031	2.52	N	104040	100	31 억		231804	N	N	0	N	00	N
57	20231220	090736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1206	5	2	0.42	1655761	1376	2.86	1201	1206	1201	1561	841	1201	1203.31	0.74	0	1014	1206	1203	1198	1195	1190	1205	1197	31	360	100	840	1	1	31301281	377	-12.18	0.72	12	0.00	-99.00	1685.00	1950	20221222	-38.15	1088	20231031	10.85	1893	-36.29	20230523	1088	10.85	20231031	1950	-38.15	20221222	1088	10.85	20231031	2.52	N	104040	100	31 억		231804	N	N	0	N	00	N
58	20231219	160735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1201	4	2	0.33	57615224	48101	106.94	1198	1201	1193	1556	838	1197	1197.80	0.74	0	210	1204	1200	1193	1189	1182	1202	1191	31	359	100	830	1	1	31301281	376	-12.13	0.71	12	0.15	-99.00	1685.00	1950	20221222	-38.41	1088	20231031	10.39	1893	-36.56	20230523	1088	10.39	20231031	1950	-38.41	20221222	1088	10.39	20231031	2.56	N	104040	100	31 억		231594	N	N	0	N	00	N
59	20231219	150739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1200	3	2	0.25	55179676	46073	102.43	1198	1201	1193	1556	838	1197	1197.66	0.74	0	209	1204	1200	1193	1189	1182	1202	1191	31	359	100	830	1	1	31301281	376	-12.12	0.71	12	0.15	-99.00	1685.00	1950	20221222	-38.46	1088	20231031	10.29	1893	-36.61	20230523	1088	10.29	20231031	1950	-38.46	20221222	1088	10.29	20231031	2.56	N	104040	100	31 억		231594	N	N	0	N	00	N
60	20231219	140734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1198	1	2	0.08	52966102	44228	98.33	1198	1201	1193	1556	838	1197	1197.57	0.74	0	209	1204	1200	1193	1189	1182	1202	1191	31	359	100	830	1	1	31301281	375	-12.10	0.71	12	0.14	-99.00	1685.00	1950	20221222	-38.56	1088	20231031	10.11	1893	-36.71	20230523	1088	10.11	20231031	1950	-38.56	20221222	1088	10.11	20231031	2.56	N	104040	100	31 억		231594	N	N	0	N	00	N
61	20231219	130739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1197	0	3	0.00	51820814	43272	96.21	1198	1201	1193	1556	838	1197	1197.56	0.74	0	-92	1204	1200	1193	1189	1182	1202	1191	31	359	100	830	1	1	31301281	375	-12.09	0.71	12	0.14	-99.00	1685.00	1950	20221222	-38.62	1088	20231031	10.02	1893	-36.77	20230523	1088	10.02	20231031	1950	-38.62	20221222	1088	10.02	20231031	2.56	N	104040	100	31 억		231594	N	N	0	N	00	N
62	20231219	120738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1194	-3	5	-0.25	36261403	30299	67.36	1198	1201	1193	1556	838	1197	1196.79	0.74	0	-92	1204	1200	1193	1189	1182	1202	1191	31	359	100	830	1	1	31301281	374	-12.06	0.71	12	0.10	-99.00	1685.00	1950	20221222	-38.77	1088	20231031	9.74	1893	-36.93	20230523	1088	9.74	20231031	1950	-38.77	20221222	1088	9.74	20231031	2.56	N	104040	100	31 억		231594	N	N	0	N	00	N
63	20231219	110739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1199	2	2	0.17	27933774	23335	51.88	1198	1201	1194	1556	838	1197	1197.08	0.74	0	-92	1204	1200	1193	1189	1182	1202	1191	31	359	100	830	1	1	31301281	375	-12.11	0.71	12	0.07	-99.00	1685.00	1950	20221222	-38.51	1088	20231031	10.20	1893	-36.66	20230523	1088	10.20	20231031	1950	-38.51	20221222	1088	10.20	20231031	2.56	N	104040	100	31 억		231594	N	N	0	N	00	N
64	20231219	100737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1197	0	3	0.00	20538150	17149	38.13	1198	1201	1197	1556	838	1197	1197.63	0.74	0	-92	1204	1200	1193	1189	1182	1202	1191	31	359	100	830	1	1	31301281	375	-12.09	0.71	12	0.05	-99.00	1685.00	1950	20221222	-38.62	1088	20231031	10.02	1893	-36.77	20230523	1088	10.02	20231031	1950	-38.62	20221222	1088	10.02	20231031	2.56	N	104040	100	31 억		231594	N	N	0	N	00	N
65	20231219	090733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1199	2	2	0.17	921388	769	1.71	1198	1199	1198	1556	838	1197	1198.16	0.74	0	-15	1204	1200	1193	1189	1182	1202	1191	31	359	100	830	1	1	31301281	375	-12.11	0.71	12	0.00	-99.00	1685.00	1950	20221222	-38.51	1088	20231031	10.20	1893	-36.66	20230523	1088	10.20	20231031	1950	-38.51	20221222	1088	10.20	20231031	2.56	N	104040	100	31 억		231594	N	N	0	N	00	N
66	20231218	160733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1197	4	2	0.34	53589739	44968	194.47	1194	1197	1186	1550	836	1193	1191.73	0.74	0	-1143	1205	1198	1190	1183	1175	1202	1187	31	357	100	830	1	1	31301281	375	-12.09	0.71	12	0.14	-99.00	1685.00	1950	20221222	-38.62	1088	20231031	10.02	1893	-36.77	20230523	1088	10.02	20231031	1950	-38.62	20221222	1088	10.02	20231031	2.58	N	104040	100	31 억		232737	N	N	0	N	00	N
67	20231218	150736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1197	4	2	0.34	51915156	43569	188.42	1194	1197	1186	1550	836	1193	1191.56	0.74	0	-1143	1205	1198	1190	1183	1175	1202	1187	31	357	100	830	1	1	31301281	375	-12.09	0.71	12	0.14	-99.00	1685.00	1950	20221222	-38.62	1088	20231031	10.02	1893	-36.77	20230523	1088	10.02	20231031	1950	-38.62	20221222	1088	10.02	20231031	2.58	N	104040	100	31 억		232737	N	N	0	N	00	N
68	20231218	140731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1192	-1	5	-0.08	42664397	35824	154.93	1194	1194	1186	1550	836	1193	1190.94	0.74	0	-1213	1205	1198	1190	1183	1175	1202	1187	31	357	100	830	1	1	31301281	373	-12.04	0.71	12	0.11	-99.00	1685.00	1950	20221222	-38.87	1088	20231031	9.56	1893	-37.03	20230523	1088	9.56	20231031	1950	-38.87	20221222	1088	9.56	20231031	2.58	N	104040	100	31 억		232737	N	N	0	N	00	N
69	20231218	130732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1190	-3	5	-0.25	28320953	23803	102.94	1194	1194	1186	1550	836	1193	1189.81	0.74	0	-1202	1205	1198	1190	1183	1175	1202	1187	31	357	100	830	1	1	31301281	372	-12.02	0.71	12	0.08	-99.00	1685.00	1950	20221222	-38.97	1088	20231031	9.38	1893	-37.14	20230523	1088	9.38	20231031	1950	-38.97	20221222	1088	9.38	20231031	2.58	N	104040	100	31 억		232737	N	N	0	N	00	N
70	20231218	120727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1191	-2	5	-0.17	26865957	22581	97.66	1194	1194	1186	1550	836	1193	1189.76	0.74	0	-1174	1205	1198	1190	1183	1175	1202	1187	31	357	100	830	1	1	31301281	373	-12.03	0.71	12	0.07	-99.00	1685.00	1950	20221222	-38.92	1088	20231031	9.47	1893	-37.08	20230523	1088	9.47	20231031	1950	-38.92	20221222	1088	9.47	20231031	2.58	N	104040	100	31 억		232737	N	N	0	N	00	N
71	20231218	110730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1186	-7	5	-0.59	24502395	20595	89.07	1194	1194	1186	1550	836	1193	1189.73	0.74	0	-628	1205	1198	1190	1183	1175	1202	1187	31	357	100	830	1	1	31301281	371	-11.98	0.70	12	0.07	-99.00	1685.00	1950	20221222	-39.18	1088	20231031	9.01	1893	-37.35	20230523	1088	9.01	20231031	1950	-39.18	20221222	1088	9.01	20231031	2.58	N	104040	100	31 억		232737	N	N	0	N	00	N
72	20231218	100728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1189	-4	5	-0.34	5783670	4857	21.01	1194	1194	1189	1550	836	1193	1190.79	0.74	0	-624	1205	1198	1190	1183	1175	1202	1187	31	357	100	830	1	1	31301281	372	-12.01	0.71	12	0.02	-99.00	1685.00	1950	20221222	-39.03	1088	20231031	9.28	1893	-37.19	20230523	1088	9.28	20231031	1950	-39.03	20221222	1088	9.28	20231031	2.58	N	104040	100	31 억		232737	N	N	0	N	00	N
73	20231218	090726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1191	-2	5	-0.17	1544427	1295	5.60	1194	1194	1189	1550	836	1193	1192.61	0.74	0	-621	1205	1198	1190	1183	1175	1202	1187	31	357	100	830	1	1	31301281	373	-12.03	0.71	12	0.00	-99.00	1685.00	1950	20221222	-38.92	1088	20231031	9.47	1893	-37.08	20230523	1088	9.47	20231031	1950	-38.92	20221222	1088	9.47	20231031	2.58	N	104040	100	31 억		232737	N	N	0	N	00	N
74	20231215	160728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1193	3	2	0.25	27496449	23123	61.25	1190	1197	1182	1547	833	1190	1189.14	0.75	0	-1015	1204	1197	1186	1179	1168	1200	1182	31	357	100	830	1	1	31301281	373	-12.05	0.71	12	0.07	-99.00	1685.00	1950	20221222	-38.82	1088	20231031	9.65	1893	-36.98	20230523	1088	9.65	20231031	1950	-38.82	20221222	1088	9.65	20231031	2.58	N	104040	100	31 억		233752	N	N	0	N	00	N
75	20231215	150731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1193	3	2	0.25	24611399	20703	54.84	1190	1197	1182	1547	833	1190	1188.78	0.75	0	-805	1204	1197	1186	1179	1168	1200	1182	31	357	100	830	1	1	31301281	373	-12.05	0.71	12	0.07	-99.00	1685.00	1950	20221222	-38.82	1088	20231031	9.65	1893	-36.98	20230523	1088	9.65	20231031	1950	-38.82	20221222	1088	9.65	20231031	2.58	N	104040	100	31 억		233752	N	N	0	N	00	N
76	20231215	140732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1191	1	2	0.08	23322878	19621	51.97	1190	1197	1182	1547	833	1190	1188.67	0.75	0	-805	1204	1197	1186	1179	1168	1200	1182	31	357	100	830	1	1	31301281	373	-12.03	0.71	12	0.06	-99.00	1685.00	1950	20221222	-38.92	1088	20231031	9.47	1893	-37.08	20230523	1088	9.47	20231031	1950	-38.92	20221222	1088	9.47	20231031	2.58	N	104040	100	31 억		233752	N	N	0	N	00	N
77	20231215	130726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1192	2	2	0.17	21417599	18022	47.74	1190	1197	1182	1547	833	1190	1188.41	0.75	0	-795	1204	1197	1186	1179	1168	1200	1182	31	357	100	830	1	1	31301281	373	-12.04	0.71	12	0.06	-99.00	1685.00	1950	20221222	-38.87	1088	20231031	9.56	1893	-37.03	20230523	1088	9.56	20231031	1950	-38.87	20221222	1088	9.56	20231031	2.58	N	104040	100	31 억		233752	N	N	0	N	00	N
78	20231215	120727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1188	-2	5	-0.17	17697494	14895	39.45	1190	1197	1182	1547	833	1190	1188.15	0.75	0	-794	1204	1197	1186	1179	1168	1200	1182	31	357	100	830	1	1	31301281	372	-12.00	0.71	12	0.05	-99.00	1685.00	1950	20221222	-39.08	1088	20231031	9.19	1893	-37.24	20230523	1088	9.19	20231031	1950	-39.08	20221222	1088	9.19	20231031	2.58	N	104040	100	31 억		233752	N	N	0	N	00	N
79	20231215	110722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1189	-1	5	-0.08	14228374	11976	31.72	1190	1197	1182	1547	833	1190	1188.07	0.75	0	-794	1204	1197	1186	1179	1168	1200	1182	31	357	100	830	1	1	31301281	372	-12.01	0.71	12	0.04	-99.00	1685.00	1950	20221222	-39.03	1088	20231031	9.28	1893	-37.19	20230523	1088	9.28	20231031	1950	-39.03	20221222	1088	9.28	20231031	2.58	N	104040	100	31 억		233752	N	N	0	N	00	N
80	20231215	100727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1196	6	2	0.50	10348072	8705	23.06	1190	1197	1182	1547	833	1190	1188.75	0.75	0	-747	1204	1197	1186	1179	1168	1200	1182	31	357	100	830	1	1	31301281	374	-12.08	0.71	12	0.03	-99.00	1685.00	1950	20221222	-38.67	1088	20231031	9.93	1893	-36.82	20230523	1088	9.93	20231031	1950	-38.67	20221222	1088	9.93	20231031	2.58	N	104040	100	31 억		233752	N	N	0	N	00	N
81	20231215	090729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1192	2	2	0.17	1623569	1364	3.61	1190	1192	1190	1547	833	1190	1190.30	0.75	0	-867	1204	1197	1186	1179	1168	1200	1182	31	357	100	830	1	1	31301281	373	-12.04	0.71	12	0.00	-99.00	1685.00	1950	20221222	-38.87	1088	20231031	9.56	1893	-37.03	20230523	1088	9.56	20231031	1950	-38.87	20221222	1088	9.56	20231031	2.58	N	104040	100	31 억		233752	N	N	0	N	00	N
82	20231214	160724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1190	4	2	0.34	44576103	37754	174.01	1180	1193	1175	1541	831	1186	1180.70	0.75	0	-1017	1200	1193	1188	1181	1176	1190	1178	31	355	100	830	1	1	31301281	372	-12.02	0.71	12	0.12	-99.00	1685.00	1950	20221222	-38.97	1088	20231031	9.38	1893	-37.14	20230523	1088	9.38	20231031	1950	-38.97	20221222	1088	9.38	20231031	2.61	N	104040	100	31 억		234769	N	N	0	N	00	N
83	20231214	150751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1187	1	2	0.08	41746687	35376	163.05	1180	1193	1175	1541	831	1186	1180.09	0.75	0	-983	1200	1193	1188	1181	1176	1190	1178	31	355	100	830	1	1	31301281	372	-11.99	0.70	12	0.11	-99.00	1685.00	1950	20221222	-39.13	1088	20231031	9.10	1893	-37.30	20230523	1088	9.10	20231031	1950	-39.13	20221222	1088	9.10	20231031	2.61	N	104040	100	31 억		234769	N	N	0	N	00	N
84	20231214	140732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1187	1	2	0.08	39782804	33713	155.39	1180	1193	1175	1541	831	1186	1180.04	0.75	0	-982	1200	1193	1188	1181	1176	1190	1178	31	355	100	830	1	1	31301281	372	-11.99	0.70	12	0.11	-99.00	1685.00	1950	20221222	-39.13	1088	20231031	9.10	1893	-37.30	20230523	1088	9.10	20231031	1950	-39.13	20221222	1088	9.10	20231031	2.61	N	104040	100	31 억		234769	N	N	0	N	00	N
85	20231214	130747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1186	0	3	0.00	39099570	33137	152.73	1180	1193	1175	1541	831	1186	1179.94	0.75	0	-982	1200	1193	1188	1181	1176	1190	1178	31	355	100	830	1	1	31301281	371	-11.98	0.70	12	0.11	-99.00	1685.00	1950	20221222	-39.18	1088	20231031	9.01	1893	-37.35	20230523	1088	9.01	20231031	1950	-39.18	20221222	1088	9.01	20231031	2.61	N	104040	100	31 억		234769	N	N	0	N	00	N
86	20231214	120759	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1180	-6	5	-0.51	26471154	22400	103.24	1180	1193	1177	1541	831	1186	1181.75	0.75	0	-958	1200	1193	1188	1181	1176	1190	1178	31	355	100	830	1	1	31301281	369	-11.92	0.70	12	0.07	-99.00	1685.00	1950	20221222	-39.49	1088	20231031	8.46	1893	-37.67	20230523	1088	8.46	20231031	1950	-39.49	20221222	1088	8.46	20231031	2.61	N	104040	100	31 억		234769	N	N	0	N	00	N
87	20231214	110727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1179	-7	5	-0.59	19574437	16544	76.25	1180	1193	1178	1541	831	1186	1183.17	0.75	0	-958	1200	1193	1188	1181	1176	1190	1178	31	355	100	830	1	1	31301281	369	-11.91	0.70	12	0.05	-99.00	1685.00	1950	20221222	-39.54	1088	20231031	8.36	1893	-37.72	20230523	1088	8.36	20231031	1950	-39.54	20221222	1088	8.36	20231031	2.61	N	104040	100	31 억		234769	N	N	0	N	00	N
88	20231214	100718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1186	0	3	0.00	9851927	8304	38.27	1180	1193	1180	1541	831	1186	1186.41	0.75	0	-614	1200	1193	1188	1181	1176	1190	1178	31	355	100	830	1	1	31301281	371	-11.98	0.70	12	0.03	-99.00	1685.00	1950	20221222	-39.18	1088	20231031	9.01	1893	-37.35	20230523	1088	9.01	20231031	1950	-39.18	20221222	1088	9.01	20231031	2.61	N	104040	100	31 억		234769	N	N	0	N	00	N
89	20231214	090658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1191	5	2	0.42	2269150	1916	8.83	1180	1193	1180	1541	831	1186	1184.32	0.75	0	-254	1200	1193	1188	1181	1176	1190	1178	31	355	100	830	1	1	31301281	373	-12.03	0.71	12	0.01	-99.00	1685.00	1950	20221222	-38.92	1088	20231031	9.47	1893	-37.08	20230523	1088	9.47	20231031	1950	-38.92	20221222	1088	9.47	20231031	2.61	N	104040	100	31 억		234769	N	N	0	N	00	N
90	20231213	160723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1186	-3	5	-0.25	25669142	21596	64.86	1195	1195	1183	1545	833	1189	1188.61	0.76	0	-2456	1216	1202	1191	1177	1166	1197	1172	31	356	100	830	1	1	31301281	371	-11.98	0.70	12	0.07	-99.00	1685.00	1950	20221222	-39.18	1088	20231031	9.01	1893	-37.35	20230523	1088	9.01	20231031	1950	-39.18	20221222	1088	9.01	20231031	2.66	N	104040	100	31 억		238074	N	N	0	N	00	N
91	20231213	150739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1186	-3	5	-0.25	22697105	19087	57.32	1195	1195	1184	1545	833	1189	1189.14	0.76	0	-2444	1216	1202	1191	1177	1166	1197	1172	31	356	100	830	1	1	31301281	371	-11.98	0.70	12	0.06	-99.00	1685.00	1950	20221222	-39.18	1088	20231031	9.01	1893	-37.35	20230523	1088	9.01	20231031	1950	-39.18	20221222	1088	9.01	20231031	2.66	N	104040	100	31 억		238074	N	N	0	N	00	N
92	20231213	140738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1189	0	3	0.00	20926320	17596	52.85	1195	1195	1184	1545	833	1189	1189.27	0.76	0	-3161	1216	1202	1191	1177	1166	1197	1172	31	356	100	830	1	1	31301281	372	-12.01	0.71	12	0.06	-99.00	1685.00	1950	20221222	-39.03	1088	20231031	9.28	1893	-37.19	20230523	1088	9.28	20231031	1950	-39.03	20221222	1088	9.28	20231031	2.66	N	104040	100	31 억		238074	N	N	0	N	00	N
93	20231213	130739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1189	0	3	0.00	17333207	14564	43.74	1195	1195	1185	1545	833	1189	1190.14	0.76	0	-3278	1216	1202	1191	1177	1166	1197	1172	31	356	100	830	1	1	31301281	372	-12.01	0.71	12	0.05	-99.00	1685.00	1950	20221222	-39.03	1088	20231031	9.28	1893	-37.19	20230523	1088	9.28	20231031	1950	-39.03	20221222	1088	9.28	20231031	2.66	N	104040	100	31 억		238074	N	N	0	N	00	N
94	20231213	120736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1190	1	2	0.08	15950740	13402	40.25	1195	1195	1185	1545	833	1189	1190.18	0.76	0	-3278	1216	1202	1191	1177	1166	1197	1172	31	356	100	830	1	1	31301281	372	-12.02	0.71	12	0.04	-99.00	1685.00	1950	20221222	-38.97	1088	20231031	9.38	1893	-37.14	20230523	1088	9.38	20231031	1950	-38.97	20221222	1088	9.38	20231031	2.66	N	104040	100	31 억		238074	N	N	0	N	00	N
95	20231213	110739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1189	0	3	0.00	15017696	12618	37.90	1195	1195	1185	1545	833	1189	1190.18	0.76	0	-3278	1216	1202	1191	1177	1166	1197	1172	31	356	100	830	1	1	31301281	372	-12.01	0.71	12	0.04	-99.00	1685.00	1950	20221222	-39.03	1088	20231031	9.28	1893	-37.19	20230523	1088	9.28	20231031	1950	-39.03	20221222	1088	9.28	20231031	2.66	N	104040	100	31 억		238074	N	N	0	N	00	N
96	20231213	100742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1190	1	2	0.08	7289545	6111	18.35	1195	1195	1189	1545	833	1189	1192.86	0.76	0	-3274	1216	1202	1191	1177	1166	1197	1172	31	356	100	830	1	1	31301281	372	-12.02	0.71	12	0.02	-99.00	1685.00	1950	20221222	-38.97	1088	20231031	9.38	1893	-37.14	20230523	1088	9.38	20231031	1950	-38.97	20221222	1088	9.38	20231031	2.66	N	104040	100	31 억		238074	N	N	0	N	00	N
97	20231213	090732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1194	5	2	0.42	932198	781	2.35	1195	1195	1193	1545	833	1189	1193.60	0.76	0	-538	1216	1202	1191	1177	1166	1197	1172	31	356	100	830	1	1	31301281	374	-12.06	0.71	12	0.00	-99.00	1685.00	1950	20221222	-38.77	1088	20231031	9.74	1893	-36.93	20230523	1088	9.74	20231031	1950	-38.77	20221222	1088	9.74	20231031	2.66	N	104040	100	31 억		238074	N	N	0	N	00	N
98	20231212	160707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1189	-10	5	-0.83	39001274	32719	55.08	1205	1205	1180	1558	840	1199	1192.04	0.77	0	-3711	1233	1216	1206	1189	1179	1211	1184	31	359	100	830	1	1	31301281	372	-12.01	0.71	12	0.10	-99.00	1685.00	1950	20221222	-39.03	1088	20231031	9.28	1893	-37.19	20230523	1088	9.28	20231031	1950	-39.03	20221222	1088	9.28	20231031	2.70	N	104040	100	31 억		241785	N	N	0	N	00	N
99	20231212	150715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1198	-1	5	-0.08	37832031	31736	53.43	1205	1205	1180	1558	840	1199	1192.09	0.77	0	-3703	1233	1216	1206	1189	1179	1211	1184	31	359	100	830	1	1	31301281	375	-12.10	0.71	12	0.10	-99.00	1685.00	1950	20221222	-38.56	1088	20231031	10.11	1893	-36.71	20230523	1088	10.11	20231031	1950	-38.56	20221222	1088	10.11	20231031	2.70	N	104040	100	31 억		241785	N	N	0	N	00	N
100	20231212	140637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1184	-15	5	-1.25	31295283	26212	44.13	1205	1205	1184	1558	840	1199	1193.93	0.77	0	-3434	1233	1216	1206	1189	1179	1211	1184	31	359	100	830	1	1	31301281	371	-11.96	0.70	12	0.08	-99.00	1685.00	1950	20221222	-39.28	1088	20231031	8.82	1893	-37.45	20230523	1088	8.82	20231031	1950	-39.28	20221222	1088	8.82	20231031	2.70	N	104040	100	31 억		241785	N	N	0	N	00	N
101	20231212	130637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1193	-6	5	-0.50	22369499	18714	31.50	1205	1205	1191	1558	840	1199	1195.33	0.77	0	-3150	1233	1216	1206	1189	1179	1211	1184	31	359	100	830	1	1	31301281	373	-12.05	0.71	12	0.06	-99.00	1685.00	1950	20221222	-38.82	1088	20231031	9.65	1893	-36.98	20230523	1088	9.65	20231031	1950	-38.82	20221222	1088	9.65	20231031	2.70	N	104040	100	31 억		241785	N	N	0	N	00	N
102	20231212	120631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1200	1	2	0.08	20084540	16801	28.28	1205	1205	1191	1558	840	1199	1195.44	0.77	0	-3073	1233	1216	1206	1189	1179	1211	1184	31	359	100	830	1	1	31301281	376	-12.12	0.71	12	0.05	-99.00	1685.00	1950	20221222	-38.46	1088	20231031	10.29	1893	-36.61	20230523	1088	10.29	20231031	1950	-38.46	20221222	1088	10.29	20231031	2.70	N	104040	100	31 억		241785	N	N	0	N	00	N
103	20231212	110642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1202	3	2	0.25	19583637	16382	27.58	1205	1205	1191	1558	840	1199	1195.44	0.77	0	-3074	1233	1216	1206	1189	1179	1211	1184	31	359	100	830	1	1	31301281	376	-12.14	0.71	12	0.05	-99.00	1685.00	1950	20221222	-38.36	1088	20231031	10.48	1893	-36.50	20230523	1088	10.48	20231031	1950	-38.36	20221222	1088	10.48	20231031	2.70	N	104040	100	31 억		241785	N	N	0	N	00	N
104	20231212	100708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1203	4	2	0.33	5767662	4811	8.10	1205	1205	1195	1558	840	1199	1198.85	0.77	0	-2415	1233	1216	1206	1189	1179	1211	1184	31	359	100	830	1	1	31301281	377	-12.15	0.71	12	0.02	-99.00	1685.00	1950	20221222	-38.31	1088	20231031	10.57	1893	-36.45	20230523	1088	10.57	20231031	1950	-38.31	20221222	1088	10.57	20231031	2.70	N	104040	100	31 억		241785	N	N	0	N	00	N
105	20231212	090707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1204	5	2	0.42	738667	615	1.04	1205	1205	1198	1558	840	1199	1201.08	0.77	0	-583	1233	1216	1206	1189	1179	1211	1184	31	359	100	830	1	1	31301281	377	-12.16	0.71	12	0.00	-99.00	1685.00	1950	20221222	-38.26	1088	20231031	10.66	1893	-36.40	20230523	1088	10.66	20231031	1950	-38.26	20221222	1088	10.66	20231031	2.70	N	104040	100	31 억		241785	N	N	0	N	00	N
106	20231211	160710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1199	-8	5	-0.66	71875128	59304	175.05	1207	1223	1196	1569	845	1207	1211.98	0.78	1997	-316	1218	1212	1209	1203	1200	1215	1206	31	362	100	840	1	1	31301281	375	-12.11	0.71	12	0.19	-99.00	1685.00	1950	20221222	-38.51	1088	20231031	10.20	1893	-36.66	20230523	1088	10.20	20231031	1950	-38.51	20221222	1088	10.20	20231031	2.71	N	104040	100	31 억		244098	N	N	0	N	00	N
107	20231211	150707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1210	3	2	0.25	62019815	51087	150.80	1207	1223	1200	1569	845	1207	1214.00	0.78	1997	84	1218	1212	1209	1203	1200	1215	1206	31	362	100	840	1	1	31301281	379	-12.22	0.72	12	0.16	-99.00	1685.00	1950	20221222	-37.95	1088	20231031	11.21	1893	-36.08	20230523	1088	11.21	20231031	1950	-37.95	20221222	1088	11.21	20231031	2.71	N	104040	100	31 억		244098	N	N	0	N	00	N
108	20231211	140706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1217	10	2	0.83	51106413	42015	124.02	1207	1223	1206	1569	845	1207	1216.38	0.78	1997	182	1218	1212	1209	1203	1200	1215	1206	31	362	100	840	1	1	31301281	381	-12.29	0.72	12	0.13	-99.00	1685.00	1950	20221222	-37.59	1088	20231031	11.86	1893	-35.71	20230523	1088	11.86	20231031	1950	-37.59	20221222	1088	11.86	20231031	2.71	N	104040	100	31 억		244098	N	N	0	N	00	N
109	20231211	130708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1207	0	3	0.00	47635374	39149	115.56	1207	1223	1207	1569	845	1207	1216.77	0.78	1997	207	1218	1212	1209	1203	1200	1215	1206	31	362	100	840	1	1	31301281	378	-12.19	0.72	12	0.13	-99.00	1685.00	1950	20221222	-38.10	1088	20231031	10.94	1893	-36.24	20230523	1088	10.94	20231031	1950	-38.10	20221222	1088	10.94	20231031	2.71	N	104040	100	31 억		244098	N	N	0	N	00	N
110	20231211	120707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1217	10	2	0.83	34071101	27970	82.56	1207	1223	1207	1569	845	1207	1218.13	0.78	1997	-216	1218	1212	1209	1203	1200	1215	1206	31	362	100	840	1	1	31301281	381	-12.29	0.72	12	0.09	-99.00	1685.00	1950	20221222	-37.59	1088	20231031	11.86	1893	-35.71	20230523	1088	11.86	20231031	1950	-37.59	20221222	1088	11.86	20231031	2.71	N	104040	100	31 억		244098	N	N	0	N	00	N
111	20231211	110705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1218	11	2	0.91	30843311	25319	74.74	1207	1223	1207	1569	845	1207	1218.19	0.78	1997	920	1218	1212	1209	1203	1200	1215	1206	31	362	100	840	1	1	31301281	381	-12.30	0.72	12	0.08	-99.00	1685.00	1950	20221222	-37.54	1088	20231031	11.95	1893	-35.66	20230523	1088	11.95	20231031	1950	-37.54	20221222	1088	11.95	20231031	2.71	N	104040	100	31 억		244098	N	N	0	N	00	N
112	20231211	100703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1222	15	2	1.24	19487546	16006	47.25	1207	1222	1207	1569	845	1207	1217.52	0.78	1997	1524	1218	1212	1209	1203	1200	1215	1206	31	362	100	840	1	1	31301281	383	-12.34	0.73	12	0.05	-99.00	1685.00	1950	20221222	-37.33	1088	20231031	12.32	1893	-35.45	20230523	1088	12.32	20231031	1950	-37.33	20221222	1088	12.32	20231031	2.71	N	104040	100	31 억		244098	N	N	0	N	00	N
113	20231211	090703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1215	8	2	0.66	4962308	4094	12.08	1207	1215	1207	1569	845	1207	1212.09	0.78	1997	49	1218	1212	1209	1203	1200	1215	1206	31	362	100	840	1	1	31301281	380	-12.27	0.72	12	0.01	-99.00	1685.00	1950	20221222	-37.69	1088	20231031	11.67	1893	-35.82	20230523	1088	11.67	20231031	1950	-37.69	20221222	1088	11.67	20231031	2.71	N	104040	100	31 억		244098	N	N	0	N	00	N
114	20231208	160656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1207	1	2	0.08	41009591	33878	83.85	1206	1215	1206	1567	845	1206	1210.51	0.78	0	-2002	1217	1211	1204	1198	1191	1214	1201	31	361	100	840	1	1	31301281	378	-12.19	0.72	12	0.11	-99.00	1685.00	2065	20221206	-41.55	1088	20231031	10.94	1893	-36.24	20230523	1088	10.94	20231031	1950	-38.10	20221222	1088	10.94	20231031	2.73	N	104040	100	31 억		244098	N	N	0	N	00	N
115	20231208	150700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1208	2	2	0.17	36905784	30478	75.43	1206	1215	1206	1567	845	1206	1210.90	0.78	0	-2002	1217	1211	1204	1198	1191	1214	1201	31	361	100	840	1	1	31301281	378	-12.20	0.72	12	0.10	-99.00	1685.00	2065	20221206	-41.50	1088	20231031	11.03	1893	-36.19	20230523	1088	11.03	20231031	1950	-38.05	20221222	1088	11.03	20231031	2.73	N	104040	100	31 억		244098	N	N	0	N	00	N
116	20231208	140658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1210	4	2	0.33	32302306	26667	66.00	1206	1215	1206	1567	845	1206	1211.32	0.78	0	-2003	1217	1211	1204	1198	1191	1214	1201	31	361	100	840	1	1	31301281	379	-12.22	0.72	12	0.09	-99.00	1685.00	2065	20221206	-41.40	1088	20231031	11.21	1893	-36.08	20230523	1088	11.21	20231031	1950	-37.95	20221222	1088	11.21	20231031	2.73	N	104040	100	31 억		244098	N	N	0	N	00	N
117	20231208	130658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1209	3	2	0.25	29352582	24227	59.96	1206	1215	1206	1567	845	1206	1211.56	0.78	0	-2003	1217	1211	1204	1198	1191	1214	1201	31	361	100	840	1	1	31301281	378	-12.21	0.72	12	0.08	-99.00	1685.00	2065	20221206	-41.45	1088	20231031	11.12	1893	-36.13	20230523	1088	11.12	20231031	1950	-38.00	20221222	1088	11.12	20231031	2.73	N	104040	100	31 억		244098	N	N	0	N	00	N
118	20231208	120654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1213	7	2	0.58	14092034	11617	28.75	1206	1215	1206	1567	845	1206	1213.05	0.78	0	-2042	1217	1211	1204	1198	1191	1214	1201	31	361	100	840	1	1	31301281	380	-12.25	0.72	12	0.04	-99.00	1685.00	2065	20221206	-41.26	1088	20231031	11.49	1893	-35.92	20230523	1088	11.49	20231031	1950	-37.79	20221222	1088	11.49	20231031	2.73	N	104040	100	31 억		244098	N	N	0	N	00	N
119	20231208	110652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1215	9	2	0.75	12424895	10242	25.35	1206	1215	1206	1567	845	1206	1213.13	0.78	0	-2651	1217	1211	1204	1198	1191	1214	1201	31	361	100	840	1	1	31301281	380	-12.27	0.72	12	0.03	-99.00	1685.00	2065	20221206	-41.16	1088	20231031	11.67	1893	-35.82	20230523	1088	11.67	20231031	1950	-37.69	20221222	1088	11.67	20231031	2.73	N	104040	100	31 억		244098	N	N	0	N	00	N
120	20231208	100701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1215	9	2	0.75	7969233	6570	16.26	1206	1215	1206	1567	845	1206	1212.97	0.78	0	-93	1217	1211	1204	1198	1191	1214	1201	31	361	100	840	1	1	31301281	380	-12.27	0.72	12	0.02	-99.00	1685.00	2065	20221206	-41.16	1088	20231031	11.67	1893	-35.82	20230523	1088	11.67	20231031	1950	-37.69	20221222	1088	11.67	20231031	2.73	N	104040	100	31 억		244098	N	N	0	N	00	N
121	20231208	090651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1215	9	2	0.75	259398	215	0.53	1206	1215	1206	1567	845	1206	1206.50	0.78	0	-24	1217	1211	1204	1198	1191	1214	1201	31	361	100	840	1	1	31301281	380	-12.27	0.72	12	0.00	-99.00	1685.00	2065	20221206	-41.16	1088	20231031	11.67	1893	-35.82	20230523	1088	11.67	20231031	1950	-37.69	20221222	1088	11.67	20231031	2.73	N	104040	100	31 억		244098	N	N	0	N	00	N
122	20231207	160654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1206	6	2	0.50	48629037	40387	70.66	1200	1210	1197	1560	840	1200	1204.08	0.79	0	-2450	1217	1208	1198	1189	1179	1213	1194	31	360	100	840	1	1	31301281	377	-12.18	0.72	12	0.13	-99.00	1685.00	2065	20221206	-41.60	1088	20231031	10.85	1893	-36.29	20230523	1088	10.85	20231031	1950	-38.15	20221222	1088	10.85	20231031	2.76	N	104040	100	31 억		246548	N	N	0	N	00	N
123	20231207	150656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1202	2	2	0.17	44228688	36727	64.26	1200	1210	1197	1560	840	1200	1204.26	0.79	0	-2686	1217	1208	1198	1189	1179	1213	1194	31	360	100	840	1	1	31301281	376	-12.14	0.71	12	0.12	-99.00	1685.00	2065	20221206	-41.79	1088	20231031	10.48	1893	-36.50	20230523	1088	10.48	20231031	1950	-38.36	20221222	1088	10.48	20231031	2.76	N	104040	100	31 억		246548	N	N	0	N	00	N
124	20231207	140652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1203	3	2	0.25	31302985	25976	45.45	1200	1210	1197	1560	840	1200	1205.07	0.79	0	-2654	1217	1208	1198	1189	1179	1213	1194	31	360	100	840	1	1	31301281	377	-12.15	0.71	12	0.08	-99.00	1685.00	2065	20221206	-41.74	1088	20231031	10.57	1893	-36.45	20230523	1088	10.57	20231031	1950	-38.31	20221222	1088	10.57	20231031	2.76	N	104040	100	31 억		246548	N	N	0	N	00	N
125	20231207	130652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1210	10	2	0.83	22046486	18287	32.00	1200	1210	1197	1560	840	1200	1205.58	0.79	0	-2644	1217	1208	1198	1189	1179	1213	1194	31	360	100	840	1	1	31301281	379	-12.22	0.72	12	0.06	-99.00	1685.00	2065	20221206	-41.40	1088	20231031	11.21	1893	-36.08	20230523	1088	11.21	20231031	1950	-37.95	20221222	1088	11.21	20231031	2.76	N	104040	100	31 억		246548	N	N	0	N	00	N
126	20231207	120653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1201	1	2	0.08	9116032	7581	13.26	1200	1209	1197	1560	840	1200	1202.48	0.79	0	-1237	1217	1208	1198	1189	1179	1213	1194	31	360	100	840	1	1	31301281	376	-12.13	0.71	12	0.02	-99.00	1685.00	2065	20221206	-41.84	1088	20231031	10.39	1893	-36.56	20230523	1088	10.39	20231031	1950	-38.41	20221222	1088	10.39	20231031	2.76	N	104040	100	31 억		246548	N	N	0	N	00	N
127	20231207	110649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1201	1	2	0.08	6251286	5204	9.11	1200	1209	1197	1560	840	1200	1201.25	0.79	0	-898	1217	1208	1198	1189	1179	1213	1194	31	360	100	840	1	1	31301281	376	-12.13	0.71	12	0.02	-99.00	1685.00	2065	20221206	-41.84	1088	20231031	10.39	1893	-36.56	20230523	1088	10.39	20231031	1950	-38.41	20221222	1088	10.39	20231031	2.76	N	104040	100	31 억		246548	N	N	0	N	00	N
128	20231207	100647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1207	7	2	0.58	3749925	3121	5.46	1200	1209	1200	1560	840	1200	1201.51	0.79	0	-869	1217	1208	1198	1189	1179	1213	1194	31	360	100	840	1	1	31301281	378	-12.19	0.72	12	0.01	-99.00	1685.00	2065	20221206	-41.55	1088	20231031	10.94	1893	-36.24	20230523	1088	10.94	20231031	1950	-38.10	20221222	1088	10.94	20231031	2.76	N	104040	100	31 억		246548	N	N	0	N	00	N
129	20231207	090654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1200	0	3	0.00	208800	174	0.30	1200	1200	1200	1560	840	1200	1200.00	0.79	0	-37	1217	1208	1198	1189	1179	1213	1194	31	360	100	840	1	1	31301281	376	-12.12	0.71	12	0.00	-99.00	1685.00	2065	20221206	-41.89	1088	20231031	10.29	1893	-36.61	20230523	1088	10.29	20231031	1950	-38.46	20221222	1088	10.29	20231031	2.76	N	104040	100	31 억		246548	N	N	0	N	00	N
130	20231206	160644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1200	7	2	0.59	68459571	57144	185.48	1190	1207	1188	1550	836	1193	1198.02	0.73	0	18574	1205	1198	1190	1183	1175	1202	1187	31	357	100	830	1	1	31301281	376	-12.12	0.71	12	0.18	-99.00	1685.00	2065	20221206	-41.89	1088	20231031	10.29	1893	-36.61	20230523	1088	10.29	20231031	2065	-41.89	20221206	1088	10.29	20231031	2.79	N	104040	100	31 억		227974	N	N	0	N	00	N
131	20231206	150654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1200	7	2	0.59	68134451	56873	184.60	1190	1207	1188	1550	836	1193	1198.01	0.73	0	18596	1205	1198	1190	1183	1175	1202	1187	31	357	100	830	1	1	31301281	376	-12.12	0.71	12	0.18	-99.00	1685.00	2065	20221206	-41.89	1088	20231031	10.29	1893	-36.61	20230523	1088	10.29	20231031	2065	-41.89	20221206	1088	10.29	20231031	2.79	N	104040	100	31 억		227974	N	N	0	N	00	N
132	20231206	140653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1196	3	2	0.25	64734807	54038	175.40	1190	1207	1188	1550	836	1193	1197.95	0.73	0	19576	1205	1198	1190	1183	1175	1202	1187	31	357	100	830	1	1	31301281	374	-12.08	0.71	12	0.17	-99.00	1685.00	2065	20221206	-42.08	1088	20231031	9.93	1893	-36.82	20230523	1088	9.93	20231031	2065	-42.08	20221206	1088	9.93	20231031	2.79	N	104040	100	31 억		227974	N	N	0	N	00	N
133	20231206	130646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1204	11	2	0.92	57863250	48294	156.75	1190	1207	1188	1550	836	1193	1198.15	0.73	0	19311	1205	1198	1190	1183	1175	1202	1187	31	357	100	830	1	1	31301281	377	-12.16	0.71	12	0.15	-99.00	1685.00	2065	20221206	-41.69	1088	20231031	10.66	1893	-36.40	20230523	1088	10.66	20231031	2065	-41.69	20221206	1088	10.66	20231031	2.79	N	104040	100	31 억		227974	N	N	0	N	00	N
134	20231206	120643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1206	13	2	1.09	50716868	42337	137.42	1190	1206	1188	1550	836	1193	1197.93	0.73	0	15676	1205	1198	1190	1183	1175	1202	1187	31	357	100	830	1	1	31301281	377	-12.18	0.72	12	0.14	-99.00	1685.00	2065	20221206	-41.60	1088	20231031	10.85	1893	-36.29	20230523	1088	10.85	20231031	2065	-41.60	20221206	1088	10.85	20231031	2.79	N	104040	100	31 억		227974	N	N	0	N	00	N
135	20231206	110655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1198	5	2	0.42	23551689	19728	64.03	1190	1198	1188	1550	836	1193	1193.82	0.73	0	3454	1205	1198	1190	1183	1175	1202	1187	31	357	100	830	1	1	31301281	375	-12.10	0.71	12	0.06	-99.00	1685.00	2065	20221206	-41.99	1088	20231031	10.11	1893	-36.71	20230523	1088	10.11	20231031	2065	-41.99	20221206	1088	10.11	20231031	2.79	N	104040	100	31 억		227974	N	N	0	N	00	N
136	20231206	100646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1195	2	2	0.17	18170541	15227	49.42	1190	1197	1188	1550	836	1193	1193.31	0.73	0	2915	1205	1198	1190	1183	1175	1202	1187	31	357	100	830	1	1	31301281	374	-12.07	0.71	12	0.05	-99.00	1685.00	2065	20221206	-42.13	1088	20231031	9.83	1893	-36.87	20230523	1088	9.83	20231031	2065	-42.13	20221206	1088	9.83	20231031	2.79	N	104040	100	31 억		227974	N	N	0	N	00	N
137	20231206	090648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1188	-5	5	-0.42	14185332	11888	38.59	1190	1197	1188	1550	836	1193	1193.25	0.73	0	1953	1205	1198	1190	1183	1175	1202	1187	31	357	100	830	1	1	31301281	372	-12.00	0.71	12	0.04	-99.00	1685.00	2065	20221206	-42.47	1088	20231031	9.19	1893	-37.24	20230523	1088	9.19	20231031	2065	-42.47	20221206	1088	9.19	20231031	2.79	N	104040	100	31 억		227974	N	N	0	N	00	N
138	20231205	160652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1193	-9	5	-0.75	36668007	30801	47.83	1182	1197	1182	1562	842	1202	1190.48	0.73	0	-355	1240	1220	1185	1165	1130	1203	1148	31	360	100	840	1	1	31301281	373	-12.05	0.71	12	0.10	-99.00	1685.00	2065	20221206	-42.23	1088	20231031	9.65	1893	-36.98	20230523	1088	9.65	20231031	2065	-42.23	20221206	1088	9.65	20231031	2.82	N	104040	100	31 억		228289	N	N	0	N	00	N
139	20231205	150648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1196	-6	5	-0.50	35003149	29406	45.66	1182	1197	1182	1562	842	1202	1190.34	0.73	0	-314	1240	1220	1185	1165	1130	1203	1148	31	360	100	840	1	1	31301281	374	-12.08	0.71	12	0.09	-99.00	1685.00	2065	20221206	-42.08	1088	20231031	9.93	1893	-36.82	20230523	1088	9.93	20231031	2065	-42.08	20221206	1088	9.93	20231031	2.82	N	104040	100	31 억		228289	N	N	0	N	00	N
140	20231205	140649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1194	-8	5	-0.67	32135789	27002	41.93	1182	1197	1182	1562	842	1202	1190.13	0.73	0	-302	1240	1220	1185	1165	1130	1203	1148	31	360	100	840	1	1	31301281	374	-12.06	0.71	12	0.09	-99.00	1685.00	2065	20221206	-42.18	1088	20231031	9.74	1893	-36.93	20230523	1088	9.74	20231031	2065	-42.18	20221206	1088	9.74	20231031	2.82	N	104040	100	31 억		228289	N	N	0	N	00	N
141	20231205	130647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1196	-6	5	-0.50	25740857	21643	33.61	1182	1197	1182	1562	842	1202	1189.34	0.73	0	-1089	1240	1220	1185	1165	1130	1203	1148	31	360	100	840	1	1	31301281	374	-12.08	0.71	12	0.07	-99.00	1685.00	2065	20221206	-42.08	1088	20231031	9.93	1893	-36.82	20230523	1088	9.93	20231031	2065	-42.08	20221206	1088	9.93	20231031	2.82	N	104040	100	31 억		228289	N	N	0	N	00	N
142	20231205	120642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1196	-6	5	-0.50	24720819	20789	32.28	1182	1197	1182	1562	842	1202	1189.13	0.73	0	-1089	1240	1220	1185	1165	1130	1203	1148	31	360	100	840	1	1	31301281	374	-12.08	0.71	12	0.07	-99.00	1685.00	2065	20221206	-42.08	1088	20231031	9.93	1893	-36.82	20230523	1088	9.93	20231031	2065	-42.08	20221206	1088	9.93	20231031	2.82	N	104040	100	31 억		228289	N	N	0	N	00	N
143	20231205	110642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1197	-5	5	-0.42	20434069	17195	26.70	1182	1197	1182	1562	842	1202	1188.37	0.73	0	-1761	1240	1220	1185	1165	1130	1203	1148	31	360	100	840	1	1	31301281	375	-12.09	0.71	12	0.05	-99.00	1685.00	2065	20221206	-42.03	1088	20231031	10.02	1893	-36.77	20230523	1088	10.02	20231031	2065	-42.03	20221206	1088	10.02	20231031	2.82	N	104040	100	31 억		228289	N	N	0	N	00	N
144	20231205	100645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1195	-7	5	-0.58	12772377	10773	16.73	1182	1195	1182	1562	842	1202	1185.59	0.73	0	94	1240	1220	1185	1165	1130	1203	1148	31	360	100	840	1	1	31301281	374	-12.07	0.71	12	0.03	-99.00	1685.00	2065	20221206	-42.13	1088	20231031	9.83	1893	-36.87	20230523	1088	9.83	20231031	2065	-42.13	20221206	1088	9.83	20231031	2.82	N	104040	100	31 억		228289	N	N	0	N	00	N
145	20231205	090644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1185	-17	5	-1.41	8068801	6824	10.60	1182	1195	1182	1562	842	1202	1182.42	0.73	0	85	1240	1220	1185	1165	1130	1203	1148	31	360	100	840	1	1	31301281	371	-11.97	0.70	12	0.02	-99.00	1685.00	2065	20221206	-42.62	1088	20231031	8.92	1893	-37.40	20230523	1088	8.92	20231031	2065	-42.62	20221206	1088	8.92	20231031	2.82	N	104040	100	31 억		228289	N	N	0	N	00	N
146	20231204	160640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1202	-4	5	-0.33	76420380	64370	103.96	1205	1205	1150	1567	845	1206	1187.20	0.73	0	-997	1235	1220	1202	1187	1169	1228	1195	31	361	100	840	1	1	31301281	376	-12.14	0.71	12	0.21	-99.00	1685.00	2065	20221206	-41.79	1088	20231031	10.48	1893	-36.50	20230523	1088	10.48	20231031	2065	-41.79	20221206	1088	10.48	20231031	2.82	N	104040	100	31 억		229286	N	N	0	N	00	N
147	20231204	150644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1202	-4	5	-0.33	71800345	60528	97.75	1205	1205	1150	1567	845	1206	1186.23	0.73	0	-999	1235	1220	1202	1187	1169	1228	1195	31	361	100	840	1	1	31301281	376	-12.14	0.71	12	0.19	-99.00	1685.00	2065	20221206	-41.79	1088	20231031	10.48	1893	-36.50	20230523	1088	10.48	20231031	2065	-41.79	20221206	1088	10.48	20231031	2.82	N	104040	100	31 억		229286	N	N	0	N	00	N
148	20231204	140639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1199	-7	5	-0.58	57427177	48540	78.39	1205	1205	1150	1567	845	1206	1183.09	0.73	0	-975	1235	1220	1202	1187	1169	1228	1195	31	361	100	840	1	1	31301281	375	-12.11	0.71	12	0.16	-99.00	1685.00	2065	20221206	-41.94	1088	20231031	10.20	1893	-36.66	20230523	1088	10.20	20231031	2065	-41.94	20221206	1088	10.20	20231031	2.82	N	104040	100	31 억		229286	N	N	0	N	00	N
149	20231204	130638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1194	-12	5	-1.00	51384887	43490	70.24	1205	1205	1150	1567	845	1206	1181.53	0.73	0	-975	1235	1220	1202	1187	1169	1228	1195	31	361	100	840	1	1	31301281	374	-12.06	0.71	12	0.14	-99.00	1685.00	2065	20221206	-42.18	1088	20231031	9.74	1893	-36.93	20230523	1088	9.74	20231031	2065	-42.18	20221206	1088	9.74	20231031	2.82	N	104040	100	31 억		229286	N	N	0	N	00	N
150	20231204	120638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1192	-14	5	-1.16	48547213	41110	66.39	1205	1205	1150	1567	845	1206	1180.91	0.73	0	-991	1235	1220	1202	1187	1169	1228	1195	31	361	100	840	1	1	31301281	373	-12.04	0.71	12	0.13	-99.00	1685.00	2065	20221206	-42.28	1088	20231031	9.56	1893	-37.03	20230523	1088	9.56	20231031	2065	-42.28	20221206	1088	9.56	20231031	2.82	N	104040	100	31 억		229286	N	N	0	N	00	N
151	20231204	110641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1185	-21	5	-1.74	35495684	30147	48.69	1205	1205	1150	1567	845	1206	1177.42	0.73	0	-989	1235	1220	1202	1187	1169	1228	1195	31	361	100	840	1	1	31301281	371	-11.97	0.70	12	0.10	-99.00	1685.00	2065	20221206	-42.62	1088	20231031	8.92	1893	-37.40	20230523	1088	8.92	20231031	2065	-42.62	20221206	1088	8.92	20231031	2.82	N	104040	100	31 억		229286	N	N	0	N	00	N
152	20231204	100640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1195	-11	5	-0.91	29732078	25296	40.85	1205	1205	1150	1567	845	1206	1175.37	0.73	0	-988	1235	1220	1202	1187	1169	1228	1195	31	361	100	840	1	1	31301281	374	-12.07	0.71	12	0.08	-99.00	1685.00	2065	20221206	-42.13	1088	20231031	9.83	1893	-36.87	20230523	1088	9.83	20231031	2065	-42.13	20221206	1088	9.83	20231031	2.82	N	104040	100	31 억		229286	N	N	0	N	00	N
153	20231204	090639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1190	-16	5	-1.33	3195873	2661	4.30	1205	1205	1190	1567	845	1206	1201.00	0.73	0	-607	1235	1220	1202	1187	1169	1228	1195	31	361	100	840	1	1	31301281	372	-12.02	0.71	12	0.01	-99.00	1685.00	2065	20221206	-42.37	1088	20231031	9.38	1893	-37.14	20230523	1088	9.38	20231031	2065	-42.37	20221206	1088	9.38	20231031	2.82	N	104040	100	31 억		229286	N	N	0	N	00	N
154	20231201	160639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1206	13	2	1.09	73848112	61807	76.34	1196	1217	1184	1550	836	1193	1194.82	0.73	0	-1063	1228	1210	1200	1182	1172	1205	1177	31	357	100	830	1	1	31301281	377	-12.18	0.72	12	0.20	-99.00	1685.00	2065	20221206	-41.60	1088	20231031	10.85	1893	-36.29	20230523	1088	10.85	20231031	2065	-41.60	20221206	1088	10.85	20231031	2.83	N	104040	100	31 억		228979	N	N	0	N	00	N
155	20231201	150638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1194	1	2	0.08	48255877	40506	50.03	1196	1202	1184	1550	836	1193	1191.33	0.73	0	-632	1228	1210	1200	1182	1172	1205	1177	31	357	100	830	1	1	31301281	374	-12.06	0.71	12	0.13	-99.00	1685.00	2065	20221206	-42.18	1088	20231031	9.74	1893	-36.93	20230523	1088	9.74	20231031	2065	-42.18	20221206	1088	9.74	20231031	2.83	N	104040	100	31 억		228979	N	N	0	N	00	N
156	20231201	140638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1194	1	2	0.08	36759889	30826	38.07	1196	1202	1188	1550	836	1193	1192.50	0.73	0	-931	1228	1210	1200	1182	1172	1205	1177	31	357	100	830	1	1	31301281	374	-12.06	0.71	12	0.10	-99.00	1685.00	2065	20221206	-42.18	1088	20231031	9.74	1893	-36.93	20230523	1088	9.74	20231031	2065	-42.18	20221206	1088	9.74	20231031	2.83	N	104040	100	31 억		228979	N	N	0	N	00	N
157	20231201	130638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1196	3	2	0.25	35844866	30060	37.13	1196	1202	1188	1550	836	1193	1192.44	0.73	0	-1108	1228	1210	1200	1182	1172	1205	1177	31	357	100	830	1	1	31301281	374	-12.08	0.71	12	0.10	-99.00	1685.00	2065	20221206	-42.08	1088	20231031	9.93	1893	-36.82	20230523	1088	9.93	20231031	2065	-42.08	20221206	1088	9.93	20231031	2.83	N	104040	100	31 억		228979	N	N	0	N	00	N
158	20231201	120643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1193	0	3	0.00	18089534	15150	18.71	1196	1202	1188	1550	836	1193	1194.03	0.73	0	-1431	1228	1210	1200	1182	1172	1205	1177	31	357	100	830	1	1	31301281	373	-12.05	0.71	12	0.05	-99.00	1685.00	2065	20221206	-42.23	1088	20231031	9.65	1893	-36.98	20230523	1088	9.65	20231031	2065	-42.23	20221206	1088	9.65	20231031	2.83	N	104040	100	31 억		228979	N	N	0	N	00	N
159	20231201	110640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1196	3	2	0.25	13368733	11201	13.83	1196	1202	1188	1550	836	1193	1193.53	0.73	0	-1431	1228	1210	1200	1182	1172	1205	1177	31	357	100	830	1	1	31301281	374	-12.08	0.71	12	0.04	-99.00	1685.00	2065	20221206	-42.08	1088	20231031	9.93	1893	-36.82	20230523	1088	9.93	20231031	2065	-42.08	20221206	1088	9.93	20231031	2.83	N	104040	100	31 억		228979	N	N	0	N	00	N
160	20231201	100644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1197	4	2	0.34	8126810	6813	8.42	1196	1202	1189	1550	836	1193	1192.84	0.73	0	-1381	1228	1210	1200	1182	1172	1205	1177	31	357	100	830	1	1	31301281	375	-12.09	0.71	12	0.02	-99.00	1685.00	2065	20221206	-42.03	1088	20231031	10.02	1893	-36.77	20230523	1088	10.02	20231031	2065	-42.03	20221206	1088	10.02	20231031	2.83	N	104040	100	31 억		228979	N	N	0	N	00	N
161	20231201	090637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1192	-1	5	-0.08	2098423	1754	2.17	1196	1202	1192	1550	836	1193	1196.36	0.73	0	-294	1228	1210	1200	1182	1172	1205	1177	31	357	100	830	1	1	31301281	373	-12.04	0.71	12	0.01	-99.00	1685.00	2065	20221206	-42.28	1088	20231031	9.56	1893	-37.03	20230523	1088	9.56	20231031	2065	-42.28	20221206	1088	9.56	20231031	2.83	N	104040	100	31 억		228979	N	N	0	N	00	N