KissMeData/080470/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	160726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5030	-20	5	-0.40	36181840	7176	150.41	5050	5140	4950	6560	3540	5050	5042.06	0.60	-320	-598	5360	5205	5045	4890	4730	5282	4967	37	1510	500	3630	10	1	7300000	367	15.67	0.84	12	0.10	321.00	6008.00	8030	20230217	-37.36	4510	20231030	11.53	8030	-37.36	20230217	4510	11.53	20231030	8030	-37.36	20230217	4510	11.53	20231030	1.05	N	080470	500	36 억		43740	N	N	0	N	00	N
3	20231229	150721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5030	-20	5	-0.40	36181840	7176	150.41	5050	5140	4950	6560	3540	5050	5042.06	0.60	-320	-598	5360	5205	5045	4890	4730	5282	4967	37	1510	500	3630	10	1	7300000	367	15.67	0.84	12	0.10	321.00	6008.00	8030	20230217	-37.36	4510	20231030	11.53	8030	-37.36	20230217	4510	11.53	20231030	8030	-37.36	20230217	4510	11.53	20231030	1.05	N	080470	500	36 억		43740	N	N	0	N	00	N
4	20231229	140721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5030	-20	5	-0.40	36181840	7176	150.41	5050	5140	4950	6560	3540	5050	5042.06	0.60	-320	-598	5360	5205	5045	4890	4730	5282	4967	37	1510	500	3630	10	1	7300000	367	15.67	0.84	12	0.10	321.00	6008.00	8030	20230217	-37.36	4510	20231030	11.53	8030	-37.36	20230217	4510	11.53	20231030	8030	-37.36	20230217	4510	11.53	20231030	1.05	N	080470	500	36 억		43740	N	N	0	N	00	N
5	20231229	130721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5030	-20	5	-0.40	36181840	7176	150.41	5050	5140	4950	6560	3540	5050	5042.06	0.60	-320	-598	5360	5205	5045	4890	4730	5282	4967	37	1510	500	3630	10	1	7300000	367	15.67	0.84	12	0.10	321.00	6008.00	8030	20230217	-37.36	4510	20231030	11.53	8030	-37.36	20230217	4510	11.53	20231030	8030	-37.36	20230217	4510	11.53	20231030	1.05	N	080470	500	36 억		43740	N	N	0	N	00	N
6	20231229	120723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5030	-20	5	-0.40	36181840	7176	150.41	5050	5140	4950	6560	3540	5050	5042.06	0.60	-320	-598	5360	5205	5045	4890	4730	5282	4967	37	1510	500	3630	10	1	7300000	367	15.67	0.84	12	0.10	321.00	6008.00	8030	20230217	-37.36	4510	20231030	11.53	8030	-37.36	20230217	4510	11.53	20231030	8030	-37.36	20230217	4510	11.53	20231030	1.05	N	080470	500	36 억		43740	N	N	0	N	00	N
7	20231229	110652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5030	-20	5	-0.40	36181840	7176	150.41	5050	5140	4950	6560	3540	5050	5042.06	0.60	-320	-598	5360	5205	5045	4890	4730	5282	4967	37	1510	500	3630	10	1	7300000	367	15.67	0.84	12	0.10	321.00	6008.00	8030	20230217	-37.36	4510	20231030	11.53	8030	-37.36	20230217	4510	11.53	20231030	8030	-37.36	20230217	4510	11.53	20231030	1.05	N	080470	500	36 억		43740	N	N	0	N	00	N
8	20231229	100657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5030	-20	5	-0.40	36181840	7176	150.41	5050	5140	4950	6560	3540	5050	5042.06	0.60	-320	-598	5360	5205	5045	4890	4730	5282	4967	37	1510	500	3630	10	1	7300000	367	15.67	0.84	12	0.10	321.00	6008.00	8030	20230217	-37.36	4510	20231030	11.53	8030	-37.36	20230217	4510	11.53	20231030	8030	-37.36	20230217	4510	11.53	20231030	1.05	N	080470	500	36 억		43740	N	N	0	N	00	N
9	20231229	090658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5030	-20	5	-0.40	36181840	7176	150.41	5050	5140	4950	6560	3540	5050	5042.06	0.60	-320	-598	5360	5205	5045	4890	4730	5282	4967	37	1510	500	3630	10	1	7300000	367	15.67	0.84	12	0.10	321.00	6008.00	8030	20230217	-37.36	4510	20231030	11.53	8030	-37.36	20230217	4510	11.53	20231030	8030	-37.36	20230217	4510	11.53	20231030	1.05	N	080470	500	36 억		43740	N	N	0	N	00	N
10	20231228	160651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5030	-20	5	-0.40	36181840	7176	150.41	5050	5140	4950	6560	3540	5050	5042.06	0.60	0	-598	5360	5205	5045	4890	4730	5282	4967	37	1510	500	3630	10	1	7300000	367	15.67	0.84	12	0.10	321.00	6008.00	8030	20230217	-37.36	4510	20231030	11.53	8030	-37.36	20230217	4510	11.53	20231030	8030	-37.36	20230217	4510	11.53	20231030	1.05	N	080470	500	36 억		44060	N	N	0	N	00	N
11	20231228	150657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5010	-40	5	-0.79	34884400	6918	145.00	5050	5140	4950	6560	3540	5050	5042.56	0.60	0	-609	5360	5205	5045	4890	4730	5282	4967	37	1510	500	3630	10	1	7300000	366	15.61	0.83	12	0.09	321.00	6008.00	8030	20230217	-37.61	4510	20231030	11.09	8030	-37.61	20230217	4510	11.09	20231030	8030	-37.61	20230217	4510	11.09	20231030	1.05	N	080470	500	36 억		44060	N	N	0	N	00	N
12	20231228	140650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5120	70	2	1.39	8784700	1716	35.97	5050	5140	5050	6560	3540	5050	5119.29	0.60	0	-488	5360	5205	5045	4890	4730	5282	4967	37	1510	500	3630	10	1	7300000	374	15.95	0.85	12	0.02	321.00	6008.00	8030	20230217	-36.24	4510	20231030	13.53	8030	-36.24	20230217	4510	13.53	20231030	8030	-36.24	20230217	4510	13.53	20231030	1.05	N	080470	500	36 억		44060	N	N	0	N	00	N
13	20231228	130650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5120	70	2	1.39	8064560	1575	33.01	5050	5140	5050	6560	3540	5050	5120.36	0.60	0	-374	5360	5205	5045	4890	4730	5282	4967	37	1510	500	3630	10	1	7300000	374	15.95	0.85	12	0.02	321.00	6008.00	8030	20230217	-36.24	4510	20231030	13.53	8030	-36.24	20230217	4510	13.53	20231030	8030	-36.24	20230217	4510	13.53	20231030	1.05	N	080470	500	36 억		44060	N	N	0	N	00	N
14	20231228	120653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5120	70	2	1.39	7732130	1510	31.65	5050	5140	5050	6560	3540	5050	5120.62	0.60	0	-342	5360	5205	5045	4890	4730	5282	4967	37	1510	500	3630	10	1	7300000	374	15.95	0.85	12	0.02	321.00	6008.00	8030	20230217	-36.24	4510	20231030	13.53	8030	-36.24	20230217	4510	13.53	20231030	8030	-36.24	20230217	4510	13.53	20231030	1.05	N	080470	500	36 억		44060	N	N	0	N	00	N
15	20231228	110653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5140	90	2	1.78	7373380	1440	30.18	5050	5140	5050	6560	3540	5050	5120.40	0.60	0	-306	5360	5205	5045	4890	4730	5282	4967	37	1510	500	3630	10	1	7300000	375	16.01	0.86	12	0.02	321.00	6008.00	8030	20230217	-35.99	4510	20231030	13.97	8030	-35.99	20230217	4510	13.97	20231030	8030	-35.99	20230217	4510	13.97	20231030	1.05	N	080470	500	36 억		44060	N	N	0	N	00	N
16	20231228	100650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5130	80	2	1.58	4485280	878	18.40	5050	5140	5050	6560	3540	5050	5108.52	0.60	0	-302	5360	5205	5045	4890	4730	5282	4967	37	1510	500	3630	10	1	7300000	374	15.98	0.85	12	0.01	321.00	6008.00	8030	20230217	-36.11	4510	20231030	13.75	8030	-36.11	20230217	4510	13.75	20231030	8030	-36.11	20230217	4510	13.75	20231030	1.05	N	080470	500	36 억		44060	N	N	0	N	00	N
17	20231228	090651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5130	80	2	1.58	575760	113	2.37	5050	5130	5050	6560	3540	5050	5095.22	0.60	0	-14	5360	5205	5045	4890	4730	5282	4967	37	1510	500	3630	10	1	7300000	374	15.98	0.85	12	0.00	321.00	6008.00	8030	20230217	-36.11	4510	20231030	13.75	8030	-36.11	20230217	4510	13.75	20231030	8030	-36.11	20230217	4510	13.75	20231030	1.05	N	080470	500	36 억		44060	N	N	0	N	00	N
18	20231227	160645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5050	-10	5	-0.20	24211435	4771	77.93	4885	5200	4885	6570	3550	5060	5074.71	0.61	0	-443	5246	5152	5106	5012	4966	5130	4990	37	1510	500	3640	10	1	7300000	369	15.73	0.84	12	0.07	321.00	6008.00	8030	20230217	-37.11	4510	20231030	11.97	8030	-37.11	20230217	4510	11.97	20231030	8030	-37.11	20230217	4510	11.97	20231030	1.05	N	080470	500	36 억		44215	N	N	0	N	00	N
19	20231227	150655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5080	20	2	0.40	22564725	4445	72.61	4885	5200	4885	6570	3550	5060	5076.43	0.61	0	-454	5246	5152	5106	5012	4966	5130	4990	37	1510	500	3640	10	1	7300000	371	15.83	0.85	12	0.06	321.00	6008.00	8030	20230217	-36.74	4510	20231030	12.64	8030	-36.74	20230217	4510	12.64	20231030	8030	-36.74	20230217	4510	12.64	20231030	1.05	N	080470	500	36 억		44215	N	N	0	N	00	N
20	20231227	140652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5100	40	2	0.79	22067115	4347	71.01	4885	5200	4885	6570	3550	5060	5076.40	0.61	0	-415	5246	5152	5106	5012	4966	5130	4990	37	1510	500	3640	10	1	7300000	372	15.89	0.85	12	0.06	321.00	6008.00	8030	20230217	-36.49	4510	20231030	13.08	8030	-36.49	20230217	4510	13.08	20231030	8030	-36.49	20230217	4510	13.08	20231030	1.05	N	080470	500	36 억		44215	N	N	0	N	00	N
21	20231227	130646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5100	40	2	0.79	20929085	4123	67.35	4885	5200	4885	6570	3550	5060	5076.18	0.61	0	-355	5246	5152	5106	5012	4966	5130	4990	37	1510	500	3640	10	1	7300000	372	15.89	0.85	12	0.06	321.00	6008.00	8030	20230217	-36.49	4510	20231030	13.08	8030	-36.49	20230217	4510	13.08	20231030	8030	-36.49	20230217	4510	13.08	20231030	1.05	N	080470	500	36 억		44215	N	N	0	N	00	N
22	20231227	120648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5100	40	2	0.79	18829505	3711	60.62	4885	5200	4885	6570	3550	5060	5073.97	0.61	0	-255	5246	5152	5106	5012	4966	5130	4990	37	1510	500	3640	10	1	7300000	372	15.89	0.85	12	0.05	321.00	6008.00	8030	20230217	-36.49	4510	20231030	13.08	8030	-36.49	20230217	4510	13.08	20231030	8030	-36.49	20230217	4510	13.08	20231030	1.05	N	080470	500	36 억		44215	N	N	0	N	00	N
23	20231227	110652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5040	-20	5	-0.40	17931225	3534	57.73	4885	5200	4885	6570	3550	5060	5073.92	0.61	0	-193	5246	5152	5106	5012	4966	5130	4990	37	1510	500	3640	10	1	7300000	368	15.70	0.84	12	0.05	321.00	6008.00	8030	20230217	-37.24	4510	20231030	11.75	8030	-37.24	20230217	4510	11.75	20231030	8030	-37.24	20230217	4510	11.75	20231030	1.05	N	080470	500	36 억		44215	N	N	0	N	00	N
24	20231227	100652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5050	-10	5	-0.20	14082245	2771	45.26	4885	5200	4885	6570	3550	5060	5082.01	0.61	0	-151	5246	5152	5106	5012	4966	5130	4990	37	1510	500	3640	10	1	7300000	369	15.73	0.84	12	0.04	321.00	6008.00	8030	20230217	-37.11	4510	20231030	11.97	8030	-37.11	20230217	4510	11.97	20231030	8030	-37.11	20230217	4510	11.97	20231030	1.05	N	080470	500	36 억		44215	N	N	0	N	00	N
25	20231227	090653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5020	-40	5	-0.79	3688325	738	12.05	4885	5110	4885	6570	3550	5060	4997.73	0.61	0	4	5246	5152	5106	5012	4966	5130	4990	37	1510	500	3640	10	1	7300000	366	15.64	0.84	12	0.01	321.00	6008.00	8030	20230217	-37.48	4510	20231030	11.31	8030	-37.48	20230217	4510	11.31	20231030	8030	-37.48	20230217	4510	11.31	20231030	1.05	N	080470	500	36 억		44215	N	N	0	N	00	N
26	20231226	160653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5060	-90	5	-1.75	30793390	6022	86.56	5110	5200	5060	6690	3610	5150	5113.55	0.62	0	-852	5216	5182	5136	5102	5056	5160	5080	37	1540	500	3700	10	1	7300000	369	15.76	0.84	12	0.08	321.00	6008.00	8030	20230217	-36.99	4510	20231030	12.20	8030	-36.99	20230217	4510	12.20	20231030	8030	-36.99	20230217	4510	12.20	20231030	1.06	N	080470	500	36 억		45066	N	N	0	N	00	N
27	20231226	150650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5090	-60	5	-1.17	25454590	4969	71.42	5110	5200	5090	6690	3610	5150	5122.68	0.62	0	-589	5216	5182	5136	5102	5056	5160	5080	37	1540	500	3700	10	1	7300000	372	15.86	0.85	12	0.07	321.00	6008.00	8030	20230217	-36.61	4510	20231030	12.86	8030	-36.61	20230217	4510	12.86	20231030	8030	-36.61	20230217	4510	12.86	20231030	1.06	N	080470	500	36 억		45066	N	N	0	N	00	N
28	20231226	140652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5100	-50	5	-0.97	22080630	4307	61.91	5110	5200	5100	6690	3610	5150	5126.68	0.62	0	-548	5216	5182	5136	5102	5056	5160	5080	37	1540	500	3700	10	1	7300000	372	15.89	0.85	12	0.06	321.00	6008.00	8030	20230217	-36.49	4510	20231030	13.08	8030	-36.49	20230217	4510	13.08	20231030	8030	-36.49	20230217	4510	13.08	20231030	1.06	N	080470	500	36 억		45066	N	N	0	N	00	N
29	20231226	130651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5110	-40	5	-0.78	19621520	3826	54.99	5110	5200	5100	6690	3610	5150	5128.47	0.62	0	-409	5216	5182	5136	5102	5056	5160	5080	37	1540	500	3700	10	1	7300000	373	15.92	0.85	12	0.05	321.00	6008.00	8030	20230217	-36.36	4510	20231030	13.30	8030	-36.36	20230217	4510	13.30	20231030	8030	-36.36	20230217	4510	13.30	20231030	1.06	N	080470	500	36 억		45066	N	N	0	N	00	N
30	20231226	120651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5110	-40	5	-0.78	14296000	2784	40.02	5110	5200	5110	6690	3610	5150	5135.06	0.62	0	-281	5216	5182	5136	5102	5056	5160	5080	37	1540	500	3700	10	1	7300000	373	15.92	0.85	12	0.04	321.00	6008.00	8030	20230217	-36.36	4510	20231030	13.30	8030	-36.36	20230217	4510	13.30	20231030	8030	-36.36	20230217	4510	13.30	20231030	1.06	N	080470	500	36 억		45066	N	N	0	N	00	N
31	20231226	110654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5110	-40	5	-0.78	10541640	2050	29.47	5110	5200	5110	6690	3610	5150	5142.26	0.62	0	-199	5216	5182	5136	5102	5056	5160	5080	37	1540	500	3700	10	1	7300000	373	15.92	0.85	12	0.03	321.00	6008.00	8030	20230217	-36.36	4510	20231030	13.30	8030	-36.36	20230217	4510	13.30	20231030	8030	-36.36	20230217	4510	13.30	20231030	1.06	N	080470	500	36 억		45066	N	N	0	N	00	N
32	20231226	100650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5140	-10	5	-0.19	6543530	1271	18.27	5110	5200	5110	6690	3610	5150	5148.33	0.62	0	-196	5216	5182	5136	5102	5056	5160	5080	37	1540	500	3700	10	1	7300000	375	16.01	0.86	12	0.02	321.00	6008.00	8030	20230217	-35.99	4510	20231030	13.97	8030	-35.99	20230217	4510	13.97	20231030	8030	-35.99	20230217	4510	13.97	20231030	1.06	N	080470	500	36 억		45066	N	N	0	N	00	N
33	20231226	090652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5110	-40	5	-0.78	2576620	504	7.24	5110	5120	5110	6690	3610	5150	5112.34	0.62	0	16	5216	5182	5136	5102	5056	5160	5080	37	1540	500	3700	10	1	7300000	373	15.92	0.85	12	0.01	321.00	6008.00	8030	20230217	-36.36	4510	20231030	13.30	8030	-36.36	20230217	4510	13.30	20231030	8030	-36.36	20230217	4510	13.30	20231030	1.06	N	080470	500	36 억		45066	N	N	0	N	00	N
34	20231222	160643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5150	-20	5	-0.39	35678100	6955	145.47	5170	5170	5090	6720	3620	5170	5129.84	0.62	0	-749	5243	5206	5163	5126	5083	5225	5145	37	1550	500	3720	10	1	7300000	376	16.04	0.86	12	0.10	321.00	6008.00	8030	20230217	-35.87	4510	20231030	14.19	8030	-35.87	20230217	4510	14.19	20231030	8030	-35.87	20230217	4510	14.19	20231030	1.04	N	080470	500	36 억		45522	N	N	0	N	00	N
35	20231222	150640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5140	-30	5	-0.58	33558750	6543	136.85	5170	5170	5090	6720	3620	5170	5128.95	0.62	0	-746	5243	5206	5163	5126	5083	5225	5145	37	1550	500	3720	10	1	7300000	375	16.01	0.86	12	0.09	321.00	6008.00	8030	20230217	-35.99	4510	20231030	13.97	8030	-35.99	20230217	4510	13.97	20231030	8030	-35.99	20230217	4510	13.97	20231030	1.04	N	080470	500	36 억		45522	N	N	0	N	00	N
36	20231222	140637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5110	-60	5	-1.16	18102200	3537	73.98	5170	5170	5090	6720	3620	5170	5117.94	0.62	0	-358	5243	5206	5163	5126	5083	5225	5145	37	1550	500	3720	10	1	7300000	373	15.92	0.85	12	0.05	321.00	6008.00	8030	20230217	-36.36	4510	20231030	13.30	8030	-36.36	20230217	4510	13.30	20231030	8030	-36.36	20230217	4510	13.30	20231030	1.04	N	080470	500	36 억		45522	N	N	0	N	00	N
37	20231222	130640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5110	-60	5	-1.16	14766450	2886	60.36	5170	5170	5090	6720	3620	5170	5116.56	0.62	0	-275	5243	5206	5163	5126	5083	5225	5145	37	1550	500	3720	10	1	7300000	373	15.92	0.85	12	0.04	321.00	6008.00	8030	20230217	-36.36	4510	20231030	13.30	8030	-36.36	20230217	4510	13.30	20231030	8030	-36.36	20230217	4510	13.30	20231030	1.04	N	080470	500	36 억		45522	N	N	0	N	00	N
38	20231222	120638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5130	-40	5	-0.77	11723480	2292	47.94	5170	5170	5090	6720	3620	5170	5114.93	0.62	0	-260	5243	5206	5163	5126	5083	5225	5145	37	1550	500	3720	10	1	7300000	374	15.98	0.85	12	0.03	321.00	6008.00	8030	20230217	-36.11	4510	20231030	13.75	8030	-36.11	20230217	4510	13.75	20231030	8030	-36.11	20230217	4510	13.75	20231030	1.04	N	080470	500	36 억		45522	N	N	0	N	00	N
39	20231222	110638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5120	-50	5	-0.97	10107530	1977	41.35	5170	5170	5090	6720	3620	5170	5112.53	0.62	0	-258	5243	5206	5163	5126	5083	5225	5145	37	1550	500	3720	10	1	7300000	374	15.95	0.85	12	0.03	321.00	6008.00	8030	20230217	-36.24	4510	20231030	13.53	8030	-36.24	20230217	4510	13.53	20231030	8030	-36.24	20230217	4510	13.53	20231030	1.04	N	080470	500	36 억		45522	N	N	0	N	00	N
40	20231222	100636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5100	-70	5	-1.35	3454670	674	14.10	5170	5170	5100	6720	3620	5170	5125.56	0.62	0	-12	5243	5206	5163	5126	5083	5225	5145	37	1550	500	3720	10	1	7300000	372	15.89	0.85	12	0.01	321.00	6008.00	8030	20230217	-36.49	4510	20231030	13.08	8030	-36.49	20230217	4510	13.08	20231030	8030	-36.49	20230217	4510	13.08	20231030	1.04	N	080470	500	36 억		45522	N	N	0	N	00	N
41	20231222	090638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5160	-10	5	-0.19	765150	148	3.10	5170	5170	5160	6720	3620	5170	5169.93	0.62	0	-1	5243	5206	5163	5126	5083	5225	5145	37	1550	500	3720	10	1	7300000	377	16.07	0.86	12	0.00	321.00	6008.00	8030	20230217	-35.74	4510	20231030	14.41	8030	-35.74	20230217	4510	14.41	20231030	8030	-35.74	20230217	4510	14.41	20231030	1.04	N	080470	500	36 억		45522	N	N	0	N	00	N
42	20231221	160635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5170	50	2	0.98	24249430	4710	63.85	5120	5200	5120	6650	3590	5120	5148.50	0.63	0	-566	5173	5146	5093	5066	5013	5160	5080	37	1530	500	3680	10	1	7300000	377	16.11	0.86	12	0.06	321.00	6008.00	8030	20230217	-35.62	4510	20231030	14.63	8030	-35.62	20230217	4510	14.63	20231030	8030	-35.62	20230217	4510	14.63	20231030	1.04	N	080470	500	36 억		46088	N	N	0	N	00	N
43	20231221	150636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5150	30	2	0.59	21716620	4218	57.18	5120	5200	5120	6650	3590	5120	5148.56	0.63	0	-542	5173	5146	5093	5066	5013	5160	5080	37	1530	500	3680	10	1	7300000	376	16.04	0.86	12	0.06	321.00	6008.00	8030	20230217	-35.87	4510	20231030	14.19	8030	-35.87	20230217	4510	14.19	20231030	8030	-35.87	20230217	4510	14.19	20231030	1.04	N	080470	500	36 억		46088	N	N	0	N	00	N
44	20231221	140635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5170	50	2	0.98	17837930	3465	46.97	5120	5200	5120	6650	3590	5120	5148.03	0.63	0	-462	5173	5146	5093	5066	5013	5160	5080	37	1530	500	3680	10	1	7300000	377	16.11	0.86	12	0.05	321.00	6008.00	8030	20230217	-35.62	4510	20231030	14.63	8030	-35.62	20230217	4510	14.63	20231030	8030	-35.62	20230217	4510	14.63	20231030	1.04	N	080470	500	36 억		46088	N	N	0	N	00	N
45	20231221	130634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5190	70	2	1.37	14738480	2866	38.85	5120	5200	5120	6650	3590	5120	5142.53	0.63	0	-375	5173	5146	5093	5066	5013	5160	5080	37	1530	500	3680	10	1	7300000	379	16.17	0.86	12	0.04	321.00	6008.00	8030	20230217	-35.37	4510	20231030	15.08	8030	-35.37	20230217	4510	15.08	20231030	8030	-35.37	20230217	4510	15.08	20231030	1.04	N	080470	500	36 억		46088	N	N	0	N	00	N
46	20231221	120638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5170	50	2	0.98	14071570	2737	37.10	5120	5200	5120	6650	3590	5120	5141.24	0.63	0	-375	5173	5146	5093	5066	5013	5160	5080	37	1530	500	3680	10	1	7300000	377	16.11	0.86	12	0.04	321.00	6008.00	8030	20230217	-35.62	4510	20231030	14.63	8030	-35.62	20230217	4510	14.63	20231030	8030	-35.62	20230217	4510	14.63	20231030	1.04	N	080470	500	36 억		46088	N	N	0	N	00	N
47	20231221	110638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5130	10	2	0.20	10813810	2106	28.55	5120	5200	5120	6650	3590	5120	5134.76	0.63	0	-215	5173	5146	5093	5066	5013	5160	5080	37	1530	500	3680	10	1	7300000	374	15.98	0.85	12	0.03	321.00	6008.00	8030	20230217	-36.11	4510	20231030	13.75	8030	-36.11	20230217	4510	13.75	20231030	8030	-36.11	20230217	4510	13.75	20231030	1.04	N	080470	500	36 억		46088	N	N	0	N	00	N
48	20231221	100635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5120	0	3	0.00	8662260	1687	22.87	5120	5200	5120	6650	3590	5120	5134.71	0.63	0	-72	5173	5146	5093	5066	5013	5160	5080	37	1530	500	3680	10	1	7300000	374	15.95	0.85	12	0.02	321.00	6008.00	8030	20230217	-36.24	4510	20231030	13.53	8030	-36.24	20230217	4510	13.53	20231030	8030	-36.24	20230217	4510	13.53	20231030	1.04	N	080470	500	36 억		46088	N	N	0	N	00	N
49	20231221	090635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5120	0	3	0.00	2616320	511	6.93	5120	5120	5120	6650	3590	5120	5120.00	0.63	0	0	5173	5146	5093	5066	5013	5160	5080	37	1530	500	3680	10	1	7300000	374	15.95	0.85	12	0.01	321.00	6008.00	8030	20230217	-36.24	4510	20231030	13.53	8030	-36.24	20230217	4510	13.53	20231030	8030	-36.24	20230217	4510	13.53	20231030	1.04	N	080470	500	36 억		46088	N	N	0	N	00	N
50	20231220	160637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5120	90	2	1.79	37295430	7367	143.86	5040	5120	5040	6530	3530	5030	5061.72	0.64	0	-418	5126	5077	5031	4982	4936	5102	5007	37	1500	500	3620	10	1	7300000	374	15.95	0.85	12	0.10	321.00	6008.00	8030	20230217	-36.24	4510	20231030	13.53	8030	-36.24	20230217	4510	13.53	20231030	8030	-36.24	20230217	4510	13.53	20231030	1.05	N	080470	500	36 억		46506	N	N	0	N	00	N
51	20231220	150711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5090	60	2	1.19	34413680	6802	132.83	5040	5090	5040	6530	3530	5030	5059.35	0.64	0	-391	5126	5077	5031	4982	4936	5102	5007	37	1500	500	3620	10	1	7300000	372	15.86	0.85	12	0.09	321.00	6008.00	8030	20230217	-36.61	4510	20231030	12.86	8030	-36.61	20230217	4510	12.86	20231030	8030	-36.61	20230217	4510	12.86	20231030	1.05	N	080470	500	36 억		46506	N	N	0	N	00	N
52	20231220	140718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5070	40	2	0.80	32197180	6366	124.31	5040	5090	5040	6530	3530	5030	5057.68	0.64	0	-276	5126	5077	5031	4982	4936	5102	5007	37	1500	500	3620	10	1	7300000	370	15.79	0.84	12	0.09	321.00	6008.00	8030	20230217	-36.86	4510	20231030	12.42	8030	-36.86	20230217	4510	12.42	20231030	8030	-36.86	20230217	4510	12.42	20231030	1.05	N	080470	500	36 억		46506	N	N	0	N	00	N
53	20231220	130714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5070	40	2	0.80	24273740	4801	93.75	5040	5090	5040	6530	3530	5030	5055.98	0.64	0	-120	5126	5077	5031	4982	4936	5102	5007	37	1500	500	3620	10	1	7300000	370	15.79	0.84	12	0.07	321.00	6008.00	8030	20230217	-36.86	4510	20231030	12.42	8030	-36.86	20230217	4510	12.42	20231030	8030	-36.86	20230217	4510	12.42	20231030	1.05	N	080470	500	36 억		46506	N	N	0	N	00	N
54	20231220	120633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5060	30	2	0.60	16747000	3310	64.64	5040	5090	5040	6530	3530	5030	5059.52	0.64	0	-75	5126	5077	5031	4982	4936	5102	5007	37	1500	500	3620	10	1	7300000	369	15.76	0.84	12	0.05	321.00	6008.00	8030	20230217	-36.99	4510	20231030	12.20	8030	-36.99	20230217	4510	12.20	20231030	8030	-36.99	20230217	4510	12.20	20231030	1.05	N	080470	500	36 억		46506	N	N	0	N	00	N
55	20231220	110636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5080	50	2	0.99	13001500	2571	50.21	5040	5090	5040	6530	3530	5030	5056.98	0.64	0	-15	5126	5077	5031	4982	4936	5102	5007	37	1500	500	3620	10	1	7300000	371	15.83	0.85	12	0.04	321.00	6008.00	8030	20230217	-36.74	4510	20231030	12.64	8030	-36.74	20230217	4510	12.64	20231030	8030	-36.74	20230217	4510	12.64	20231030	1.05	N	080470	500	36 억		46506	N	N	0	N	00	N
56	20231220	100636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5070	40	2	0.80	9384060	1858	36.28	5040	5080	5040	6530	3530	5030	5050.62	0.64	0	12	5126	5077	5031	4982	4936	5102	5007	37	1500	500	3620	10	1	7300000	370	15.79	0.84	12	0.03	321.00	6008.00	8030	20230217	-36.86	4510	20231030	12.42	8030	-36.86	20230217	4510	12.42	20231030	8030	-36.86	20230217	4510	12.42	20231030	1.05	N	080470	500	36 억		46506	N	N	0	N	00	N
57	20231220	090635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5040	10	2	0.20	2676240	531	10.37	5040	5040	5040	6530	3530	5030	5040.00	0.64	0	9	5126	5077	5031	4982	4936	5102	5007	37	1500	500	3620	10	1	7300000	368	15.70	0.84	12	0.01	321.00	6008.00	8030	20230217	-37.24	4510	20231030	11.75	8030	-37.24	20230217	4510	11.75	20231030	8030	-37.24	20230217	4510	11.75	20231030	1.05	N	080470	500	36 억		46506	N	N	0	N	00	N
58	20231219	160635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5030	0	3	0.00	25609055	5121	78.54	5010	5080	4985	6530	3530	5030	5000.79	0.65	0	-953	5076	5052	5006	4982	4936	5065	4995	37	1500	500	3620	10	1	7300000	367	15.67	0.84	12	0.07	321.00	6008.00	8030	20230217	-37.36	4510	20231030	11.53	8030	-37.36	20230217	4510	11.53	20231030	8030	-37.36	20230217	4510	11.53	20231030	1.06	N	080470	500	36 억		47309	N	N	0	N	00	N
59	20231219	150637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5040	10	2	0.20	24933905	4986	76.47	5010	5080	4985	6530	3530	5030	5000.78	0.65	0	-930	5076	5052	5006	4982	4936	5065	4995	37	1500	500	3620	10	1	7300000	368	15.70	0.84	12	0.07	321.00	6008.00	8030	20230217	-37.24	4510	20231030	11.75	8030	-37.24	20230217	4510	11.75	20231030	8030	-37.24	20230217	4510	11.75	20231030	1.06	N	080470	500	36 억		47309	N	N	0	N	00	N
60	20231219	140634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4995	-35	5	-0.70	17430880	3491	53.54	5010	5010	4985	6530	3530	5030	4993.09	0.65	0	-680	5076	5052	5006	4982	4936	5065	4995	37	1500	500	3620	5	1	7300000	365	15.56	0.83	12	0.05	321.00	6008.00	8030	20230217	-37.80	4510	20231030	10.75	8030	-37.80	20230217	4510	10.75	20231030	8030	-37.80	20230217	4510	10.75	20231030	1.06	N	080470	500	36 억		47309	N	N	0	N	00	N
61	20231219	130637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5000	-30	5	-0.60	9387470	1878	28.80	5010	5010	4985	6530	3530	5030	4998.65	0.65	0	-680	5076	5052	5006	4982	4936	5065	4995	37	1500	500	3620	10	1	7300000	365	15.58	0.83	12	0.03	321.00	6008.00	8030	20230217	-37.73	4510	20231030	10.86	8030	-37.73	20230217	4510	10.86	20231030	8030	-37.73	20230217	4510	10.86	20231030	1.06	N	080470	500	36 억		47309	N	N	0	N	00	N
62	20231219	120638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5010	-20	5	-0.40	6427610	1285	19.71	5010	5010	4990	6530	3530	5030	5002.03	0.65	0	-394	5076	5052	5006	4982	4936	5065	4995	37	1500	500	3620	10	1	7300000	366	15.61	0.83	12	0.02	321.00	6008.00	8030	20230217	-37.61	4510	20231030	11.09	8030	-37.61	20230217	4510	11.09	20231030	8030	-37.61	20230217	4510	11.09	20231030	1.06	N	080470	500	36 억		47309	N	N	0	N	00	N
63	20231219	110636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4990	-40	5	-0.80	4427350	885	13.57	5010	5010	4990	6530	3530	5030	5002.66	0.65	0	-380	5076	5052	5006	4982	4936	5065	4995	37	1500	500	3620	5	1	7300000	364	15.55	0.83	12	0.01	321.00	6008.00	8030	20230217	-37.86	4510	20231030	10.64	8030	-37.86	20230217	4510	10.64	20231030	8030	-37.86	20230217	4510	10.64	20231030	1.06	N	080470	500	36 억		47309	N	N	0	N	00	N
64	20231219	100634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5000	-30	5	-0.60	3438590	687	10.54	5010	5010	4990	6530	3530	5030	5005.23	0.65	0	-294	5076	5052	5006	4982	4936	5065	4995	37	1500	500	3620	10	1	7300000	365	15.58	0.83	12	0.01	321.00	6008.00	8030	20230217	-37.73	4510	20231030	10.86	8030	-37.73	20230217	4510	10.86	20231030	8030	-37.73	20230217	4510	10.86	20231030	1.06	N	080470	500	36 억		47309	N	N	0	N	00	N
65	20231219	090632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5000	-30	5	-0.60	2627300	525	8.05	5010	5010	5000	6530	3530	5030	5004.38	0.65	0	-294	5076	5052	5006	4982	4936	5065	4995	37	1500	500	3620	10	1	7300000	365	15.58	0.83	12	0.01	321.00	6008.00	8030	20230217	-37.73	4510	20231030	10.86	8030	-37.73	20230217	4510	10.86	20231030	8030	-37.73	20230217	4510	10.86	20231030	1.06	N	080470	500	36 억		47309	N	N	0	N	00	N
66	20231218	160632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5030	55	2	1.11	32522200	6520	82.26	4975	5030	4960	6460	3485	4975	4987.74	0.66	0	-540	5131	5052	5011	4932	4891	5032	4912	37	1485	500	3580	10	1	7300000	367	15.67	0.84	12	0.09	321.00	6008.00	8030	20230217	-37.36	4510	20231030	11.53	8030	-37.36	20230217	4510	11.53	20231030	8030	-37.36	20230217	4510	11.53	20231030	1.06	N	080470	500	36 억		47849	N	N	0	N	00	N
67	20231218	150634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5000	25	2	0.50	24135430	4844	61.12	4975	5030	4960	6460	3485	4975	4982.54	0.66	0	-540	5131	5052	5011	4932	4891	5032	4912	37	1485	500	3580	10	1	7300000	365	15.58	0.83	12	0.07	321.00	6008.00	8030	20230217	-37.73	4510	20231030	10.86	8030	-37.73	20230217	4510	10.86	20231030	8030	-37.73	20230217	4510	10.86	20231030	1.06	N	080470	500	36 억		47849	N	N	0	N	00	N
68	20231218	140630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5000	25	2	0.50	18054355	3628	45.77	4975	5000	4960	6460	3485	4975	4976.39	0.66	0	-486	5131	5052	5011	4932	4891	5032	4912	37	1485	500	3580	10	1	7300000	365	15.58	0.83	12	0.05	321.00	6008.00	8030	20230217	-37.73	4510	20231030	10.86	8030	-37.73	20230217	4510	10.86	20231030	8030	-37.73	20230217	4510	10.86	20231030	1.06	N	080470	500	36 억		47849	N	N	0	N	00	N
69	20231218	130631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4995	20	2	0.40	16300330	3277	41.34	4975	5000	4960	6460	3485	4975	4974.16	0.66	0	-380	5131	5052	5011	4932	4891	5032	4912	37	1485	500	3580	5	1	7300000	365	15.56	0.83	12	0.04	321.00	6008.00	8030	20230217	-37.80	4510	20231030	10.75	8030	-37.80	20230217	4510	10.75	20231030	8030	-37.80	20230217	4510	10.75	20231030	1.06	N	080470	500	36 억		47849	N	N	0	N	00	N
70	20231218	120627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4975	0	3	0.00	12805665	2575	32.49	4975	5000	4960	6460	3485	4975	4973.07	0.66	0	-316	5131	5052	5011	4932	4891	5032	4912	37	1485	500	3580	5	1	7300000	363	15.50	0.83	12	0.04	321.00	6008.00	8030	20230217	-38.04	4510	20231030	10.31	8030	-38.04	20230217	4510	10.31	20231030	8030	-38.04	20230217	4510	10.31	20231030	1.06	N	080470	500	36 억		47849	N	N	0	N	00	N
71	20231218	110631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4960	-15	5	-0.30	10276470	2067	26.08	4975	5000	4960	6460	3485	4975	4971.68	0.66	0	-133	5131	5052	5011	4932	4891	5032	4912	37	1485	500	3580	5	1	7300000	362	15.45	0.83	12	0.03	321.00	6008.00	8030	20230217	-38.23	4510	20231030	9.98	8030	-38.23	20230217	4510	9.98	20231030	8030	-38.23	20230217	4510	9.98	20231030	1.06	N	080470	500	36 억		47849	N	N	0	N	00	N
72	20231218	100629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4960	-15	5	-0.30	8085045	1626	20.51	4975	5000	4960	6460	3485	4975	4972.35	0.66	0	-175	5131	5052	5011	4932	4891	5032	4912	37	1485	500	3580	5	1	7300000	362	15.45	0.83	12	0.02	321.00	6008.00	8030	20230217	-38.23	4510	20231030	9.98	8030	-38.23	20230217	4510	9.98	20231030	8030	-38.23	20230217	4510	9.98	20231030	1.06	N	080470	500	36 억		47849	N	N	0	N	00	N
73	20231218	090627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4975	0	3	0.00	1651675	332	4.19	4975	4975	4965	6460	3485	4975	4974.92	0.66	0	-22	5131	5052	5011	4932	4891	5032	4912	37	1485	500	3580	5	1	7300000	363	15.50	0.83	12	0.00	321.00	6008.00	8030	20230217	-38.04	4510	20231030	10.31	8030	-38.04	20230217	4510	10.31	20231030	8030	-38.04	20230217	4510	10.31	20231030	1.06	N	080470	500	36 억		47849	N	N	0	N	00	N
74	20231215	160628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4975	-45	5	-0.90	39585815	7914	129.00	5020	5090	4970	6520	3520	5020	5002.04	0.66	0	-498	5053	5036	5023	5006	4993	5030	5000	37	1500	500	3610	5	1	7300000	363	15.50	0.83	12	0.11	321.00	6008.00	8030	20230217	-38.04	4510	20231030	10.31	8030	-38.04	20230217	4510	10.31	20231030	8030	-38.04	20230217	4510	10.31	20231030	1.06	N	080470	500	36 억		48347	N	N	0	N	00	N
75	20231215	150631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5020	0	3	0.00	36957520	7386	120.39	5020	5090	4970	6520	3520	5020	5003.71	0.66	0	-499	5053	5036	5023	5006	4993	5030	5000	37	1500	500	3610	10	1	7300000	366	15.64	0.84	12	0.10	321.00	6008.00	8030	20230217	-37.48	4510	20231030	11.31	8030	-37.48	20230217	4510	11.31	20231030	8030	-37.48	20230217	4510	11.31	20231030	1.06	N	080470	500	36 억		48347	N	N	0	N	00	N
76	20231215	140631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5030	10	2	0.20	34393270	6875	112.06	5020	5090	4970	6520	3520	5020	5002.64	0.66	0	-483	5053	5036	5023	5006	4993	5030	5000	37	1500	500	3610	10	1	7300000	367	15.67	0.84	12	0.09	321.00	6008.00	8030	20230217	-37.36	4510	20231030	11.53	8030	-37.36	20230217	4510	11.53	20231030	8030	-37.36	20230217	4510	11.53	20231030	1.06	N	080470	500	36 억		48347	N	N	0	N	00	N
77	20231215	130627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5010	-10	5	-0.20	33153185	6628	108.04	5020	5090	4970	6520	3520	5020	5001.98	0.66	0	-380	5053	5036	5023	5006	4993	5030	5000	37	1500	500	3610	10	1	7300000	366	15.61	0.83	12	0.09	321.00	6008.00	8030	20230217	-37.61	4510	20231030	11.09	8030	-37.61	20230217	4510	11.09	20231030	8030	-37.61	20230217	4510	11.09	20231030	1.06	N	080470	500	36 억		48347	N	N	0	N	00	N
78	20231215	120628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5010	-10	5	-0.20	31135010	6225	101.47	5020	5090	4970	6520	3520	5020	5001.59	0.66	0	-195	5053	5036	5023	5006	4993	5030	5000	37	1500	500	3610	10	1	7300000	366	15.61	0.83	12	0.09	321.00	6008.00	8030	20230217	-37.61	4510	20231030	11.09	8030	-37.61	20230217	4510	11.09	20231030	8030	-37.61	20230217	4510	11.09	20231030	1.06	N	080470	500	36 억		48347	N	N	0	N	00	N
79	20231215	110623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4980	-40	5	-0.80	17442685	3496	56.98	5020	5020	4970	6520	3520	5020	4989.28	0.66	0	-119	5053	5036	5023	5006	4993	5030	5000	37	1500	500	3610	5	1	7300000	364	15.51	0.83	12	0.05	321.00	6008.00	8030	20230217	-37.98	4510	20231030	10.42	8030	-37.98	20230217	4510	10.42	20231030	8030	-37.98	20230217	4510	10.42	20231030	1.06	N	080470	500	36 억		48347	N	N	0	N	00	N
80	20231215	100628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4990	-30	5	-0.60	11360045	2275	37.08	5020	5020	4970	6520	3520	5020	4993.37	0.66	0	-54	5053	5036	5023	5006	4993	5030	5000	37	1500	500	3610	5	1	7300000	364	15.55	0.83	12	0.03	321.00	6008.00	8030	20230217	-37.86	4510	20231030	10.64	8030	-37.86	20230217	4510	10.64	20231030	8030	-37.86	20230217	4510	10.64	20231030	1.06	N	080470	500	36 억		48347	N	N	0	N	00	N
81	20231215	090629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5020	0	3	0.00	1631480	325	5.30	5020	5020	5010	6520	3520	5020	5019.94	0.66	0	0	5053	5036	5023	5006	4993	5030	5000	37	1500	500	3610	10	1	7300000	366	15.64	0.84	12	0.00	321.00	6008.00	8030	20230217	-37.48	4510	20231030	11.31	8030	-37.48	20230217	4510	11.31	20231030	8030	-37.48	20230217	4510	11.31	20231030	1.06	N	080470	500	36 억		48347	N	N	0	N	00	N
82	20231214	160625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5020	-10	5	-0.20	30799090	6135	184.07	5030	5040	5010	6530	3530	5030	5020.23	0.67	0	-558	5110	5070	5050	5010	4990	5060	5000	37	1500	500	3620	10	1	7300000	366	15.64	0.84	12	0.08	321.00	6008.00	8030	20230217	-37.48	4510	20231030	11.31	8030	-37.48	20230217	4510	11.31	20231030	8030	-37.48	20230217	4510	11.31	20231030	1.06	N	080470	500	36 억		48905	N	N	0	N	00	N
83	20231214	150647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5020	-10	5	-0.20	29834970	5943	178.31	5030	5040	5010	6530	3530	5030	5020.19	0.67	0	-558	5110	5070	5050	5010	4990	5060	5000	37	1500	500	3620	10	1	7300000	366	15.64	0.84	12	0.08	321.00	6008.00	8030	20230217	-37.48	4510	20231030	11.31	8030	-37.48	20230217	4510	11.31	20231030	8030	-37.48	20230217	4510	11.31	20231030	1.06	N	080470	500	36 억		48905	N	N	0	N	00	N
84	20231214	140633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5010	-20	5	-0.40	25734350	5127	153.83	5030	5040	5010	6530	3530	5030	5019.38	0.67	0	-442	5110	5070	5050	5010	4990	5060	5000	37	1500	500	3620	10	1	7300000	366	15.61	0.83	12	0.07	321.00	6008.00	8030	20230217	-37.61	4510	20231030	11.09	8030	-37.61	20230217	4510	11.09	20231030	8030	-37.61	20230217	4510	11.09	20231030	1.06	N	080470	500	36 억		48905	N	N	0	N	00	N
85	20231214	130643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5030	0	3	0.00	17001000	3384	101.53	5030	5040	5010	6530	3530	5030	5023.94	0.67	0	-332	5110	5070	5050	5010	4990	5060	5000	37	1500	500	3620	10	1	7300000	367	15.67	0.84	12	0.05	321.00	6008.00	8030	20230217	-37.36	4510	20231030	11.53	8030	-37.36	20230217	4510	11.53	20231030	8030	-37.36	20230217	4510	11.53	20231030	1.06	N	080470	500	36 억		48905	N	N	0	N	00	N
86	20231214	120654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5020	-10	5	-0.20	15876380	3160	94.81	5030	5040	5010	6530	3530	5030	5024.17	0.67	0	-196	5110	5070	5050	5010	4990	5060	5000	37	1500	500	3620	10	1	7300000	366	15.64	0.84	12	0.04	321.00	6008.00	8030	20230217	-37.48	4510	20231030	11.31	8030	-37.48	20230217	4510	11.31	20231030	8030	-37.48	20230217	4510	11.31	20231030	1.06	N	080470	500	36 억		48905	N	N	0	N	00	N
87	20231214	110626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5040	10	2	0.20	13359450	2658	79.75	5030	5040	5010	6530	3530	5030	5026.13	0.67	0	-150	5110	5070	5050	5010	4990	5060	5000	37	1500	500	3620	10	1	7300000	368	15.70	0.84	12	0.04	321.00	6008.00	8030	20230217	-37.24	4510	20231030	11.75	8030	-37.24	20230217	4510	11.75	20231030	8030	-37.24	20230217	4510	11.75	20231030	1.06	N	080470	500	36 억		48905	N	N	0	N	00	N
88	20231214	100620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5040	10	2	0.20	12323060	2452	73.57	5030	5040	5020	6530	3530	5030	5025.72	0.67	0	-84	5110	5070	5050	5010	4990	5060	5000	37	1500	500	3620	10	1	7300000	368	15.70	0.84	12	0.03	321.00	6008.00	8030	20230217	-37.24	4510	20231030	11.75	8030	-37.24	20230217	4510	11.75	20231030	8030	-37.24	20230217	4510	11.75	20231030	1.06	N	080470	500	36 억		48905	N	N	0	N	00	N
89	20231214	090600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5030	0	3	0.00	2932410	583	17.49	5030	5030	5020	6530	3530	5030	5029.86	0.67	0	10	5110	5070	5050	5010	4990	5060	5000	37	1500	500	3620	10	1	7300000	367	15.67	0.84	12	0.01	321.00	6008.00	8030	20230217	-37.36	4510	20231030	11.53	8030	-37.36	20230217	4510	11.53	20231030	8030	-37.36	20230217	4510	11.53	20231030	1.06	N	080470	500	36 억		48905	N	N	0	N	00	N
90	20231213	160624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5030	-20	5	-0.40	16834090	3333	115.17	5050	5090	5030	6560	3540	5050	5050.73	0.68	0	-586	5083	5066	5043	5026	5003	5055	5015	37	1510	500	3630	10	1	7300000	367	15.67	0.84	12	0.05	321.00	6008.00	8030	20230217	-37.36	4510	20231030	11.53	8030	-37.36	20230217	4510	11.53	20231030	8030	-37.36	20230217	4510	11.53	20231030	1.06	N	080470	500	36 억		49492	N	N	0	N	00	N
91	20231213	150638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5030	-20	5	-0.40	16280490	3223	111.37	5050	5090	5030	6560	3540	5050	5051.35	0.68	0	-585	5083	5066	5043	5026	5003	5055	5015	37	1510	500	3630	10	1	7300000	367	15.67	0.84	12	0.04	321.00	6008.00	8030	20230217	-37.36	4510	20231030	11.53	8030	-37.36	20230217	4510	11.53	20231030	8030	-37.36	20230217	4510	11.53	20231030	1.06	N	080470	500	36 억		49492	N	N	0	N	00	N
92	20231213	140637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5050	0	3	0.00	15368590	3042	105.11	5050	5090	5030	6560	3540	5050	5052.13	0.68	0	-573	5083	5066	5043	5026	5003	5055	5015	37	1510	500	3630	10	1	7300000	369	15.73	0.84	12	0.04	321.00	6008.00	8030	20230217	-37.11	4510	20231030	11.97	8030	-37.11	20230217	4510	11.97	20231030	8030	-37.11	20230217	4510	11.97	20231030	1.06	N	080470	500	36 억		49492	N	N	0	N	00	N
93	20231213	130638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5050	0	3	0.00	13208990	2615	90.36	5050	5090	5030	6560	3540	5050	5051.24	0.68	0	-469	5083	5066	5043	5026	5003	5055	5015	37	1510	500	3630	10	1	7300000	369	15.73	0.84	12	0.04	321.00	6008.00	8030	20230217	-37.11	4510	20231030	11.97	8030	-37.11	20230217	4510	11.97	20231030	8030	-37.11	20230217	4510	11.97	20231030	1.06	N	080470	500	36 억		49492	N	N	0	N	00	N
94	20231213	120635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5070	20	2	0.40	12025540	2381	82.27	5050	5090	5030	6560	3540	5050	5050.63	0.68	0	-283	5083	5066	5043	5026	5003	5055	5015	37	1510	500	3630	10	1	7300000	370	15.79	0.84	12	0.03	321.00	6008.00	8030	20230217	-36.86	4510	20231030	12.42	8030	-36.86	20230217	4510	12.42	20231030	8030	-36.86	20230217	4510	12.42	20231030	1.06	N	080470	500	36 억		49492	N	N	0	N	00	N
95	20231213	110637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5040	-10	5	-0.20	11328520	2243	77.51	5050	5090	5030	6560	3540	5050	5050.61	0.68	0	-213	5083	5066	5043	5026	5003	5055	5015	37	1510	500	3630	10	1	7300000	368	15.70	0.84	12	0.03	321.00	6008.00	8030	20230217	-37.24	4510	20231030	11.75	8030	-37.24	20230217	4510	11.75	20231030	8030	-37.24	20230217	4510	11.75	20231030	1.06	N	080470	500	36 억		49492	N	N	0	N	00	N
96	20231213	100640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5070	20	2	0.40	10454900	2070	71.53	5050	5090	5050	6560	3540	5050	5050.68	0.68	0	-213	5083	5066	5043	5026	5003	5055	5015	37	1510	500	3630	10	1	7300000	370	15.79	0.84	12	0.03	321.00	6008.00	8030	20230217	-36.86	4510	20231030	12.42	8030	-36.86	20230217	4510	12.42	20231030	8030	-36.86	20230217	4510	12.42	20231030	1.06	N	080470	500	36 억		49492	N	N	0	N	00	N
97	20231213	090631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5060	10	2	0.20	449840	89	3.08	5050	5060	5050	6560	3540	5050	5054.38	0.68	0	-9	5083	5066	5043	5026	5003	5055	5015	37	1510	500	3630	10	1	7300000	369	15.76	0.84	12	0.00	321.00	6008.00	8030	20230217	-36.99	4510	20231030	12.20	8030	-36.99	20230217	4510	12.20	20231030	8030	-36.99	20230217	4510	12.20	20231030	1.06	N	080470	500	36 억		49492	N	N	0	N	00	N
98	20231212	160609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5050	50	2	1.00	14331300	2844	68.61	5060	5060	5020	6500	3500	5000	5039.14	0.69	0	-605	5086	5042	5016	4972	4946	5035	4965	37	1500	500	3600	10	1	7300000	369	15.73	0.84	12	0.04	321.00	6008.00	8030	20230217	-37.11	4510	20231030	11.97	8030	-37.11	20230217	4510	11.97	20231030	8030	-37.11	20230217	4510	11.97	20231030	1.07	N	080470	500	36 억		50097	N	N	0	N	00	N
99	20231212	150615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5040	40	2	0.80	14189900	2816	67.94	5060	5060	5020	6500	3500	5000	5039.03	0.69	0	-605	5086	5042	5016	4972	4946	5035	4965	37	1500	500	3600	10	1	7300000	368	15.70	0.84	12	0.04	321.00	6008.00	8030	20230217	-37.24	4510	20231030	11.75	8030	-37.24	20230217	4510	11.75	20231030	8030	-37.24	20230217	4510	11.75	20231030	1.07	N	080470	500	36 억		50097	N	N	0	N	00	N
100	20231212	140546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5030	30	2	0.60	11963350	2374	57.27	5060	5060	5020	6500	3500	5000	5039.32	0.69	0	-605	5086	5042	5016	4972	4946	5035	4965	37	1500	500	3600	10	1	7300000	367	15.67	0.84	12	0.03	321.00	6008.00	8030	20230217	-37.36	4510	20231030	11.53	8030	-37.36	20230217	4510	11.53	20231030	8030	-37.36	20230217	4510	11.53	20231030	1.07	N	080470	500	36 억		50097	N	N	0	N	00	N
101	20231212	130544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5040	40	2	0.80	8128810	1612	38.89	5060	5060	5020	6500	3500	5000	5042.69	0.69	0	-323	5086	5042	5016	4972	4946	5035	4965	37	1500	500	3600	10	1	7300000	368	15.70	0.84	12	0.02	321.00	6008.00	8030	20230217	-37.24	4510	20231030	11.75	8030	-37.24	20230217	4510	11.75	20231030	8030	-37.24	20230217	4510	11.75	20231030	1.07	N	080470	500	36 억		50097	N	N	0	N	00	N
102	20231212	120542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5060	60	2	1.20	4881790	967	23.33	5060	5060	5020	6500	3500	5000	5048.39	0.69	0	-285	5086	5042	5016	4972	4946	5035	4965	37	1500	500	3600	10	1	7300000	369	15.76	0.84	12	0.01	321.00	6008.00	8030	20230217	-36.99	4510	20231030	12.20	8030	-36.99	20230217	4510	12.20	20231030	8030	-36.99	20230217	4510	12.20	20231030	1.07	N	080470	500	36 억		50097	N	N	0	N	00	N
103	20231212	110550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5050	50	2	1.00	3378480	669	16.14	5060	5060	5020	6500	3500	5000	5050.04	0.69	0	-168	5086	5042	5016	4972	4946	5035	4965	37	1500	500	3600	10	1	7300000	369	15.73	0.84	12	0.01	321.00	6008.00	8030	20230217	-37.11	4510	20231030	11.97	8030	-37.11	20230217	4510	11.97	20231030	8030	-37.11	20230217	4510	11.97	20231030	1.07	N	080470	500	36 억		50097	N	N	0	N	00	N
104	20231212	100611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5060	60	2	1.20	1663450	330	7.96	5060	5060	5020	6500	3500	5000	5040.76	0.69	0	-152	5086	5042	5016	4972	4946	5035	4965	37	1500	500	3600	10	1	7300000	369	15.76	0.84	12	0.00	321.00	6008.00	8030	20230217	-36.99	4510	20231030	12.20	8030	-36.99	20230217	4510	12.20	20231030	8030	-36.99	20230217	4510	12.20	20231030	1.07	N	080470	500	36 억		50097	N	N	0	N	00	N
105	20231212	090611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5020	20	2	0.40	524600	104	2.51	5060	5060	5020	6500	3500	5000	5044.23	0.69	0	-55	5086	5042	5016	4972	4946	5035	4965	37	1500	500	3600	10	1	7300000	366	15.64	0.84	12	0.00	321.00	6008.00	8030	20230217	-37.48	4510	20231030	11.31	8030	-37.48	20230217	4510	11.31	20231030	8030	-37.48	20230217	4510	11.31	20231030	1.07	N	080470	500	36 억		50097	N	N	0	N	00	N
106	20231211	160613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5000	10	2	0.20	20671030	4132	76.04	5000	5060	4990	6480	3495	4990	5002.67	0.70	529	-527	5116	5052	5006	4942	4896	5030	4920	37	1490	500	3590	10	1	7300000	365	15.58	0.83	12	0.06	321.00	6008.00	8030	20230217	-37.73	4510	20231030	10.86	8030	-37.73	20230217	4510	10.86	20231030	8030	-37.73	20230217	4510	10.86	20231030	1.08	N	080470	500	36 억		51153	N	N	0	N	00	N
107	20231211	150610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4995	5	2	0.10	19187475	3835	70.57	5000	5060	4990	6480	3495	4990	5003.25	0.70	529	-530	5116	5052	5006	4942	4896	5030	4920	37	1490	500	3590	5	1	7300000	365	15.56	0.83	12	0.05	321.00	6008.00	8030	20230217	-37.80	4510	20231030	10.75	8030	-37.80	20230217	4510	10.75	20231030	8030	-37.80	20230217	4510	10.75	20231030	1.08	N	080470	500	36 억		51153	N	N	0	N	00	N
108	20231211	140610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5020	30	2	0.60	6875505	1370	25.21	5000	5060	4995	6480	3495	4990	5018.62	0.70	529	-524	5116	5052	5006	4942	4896	5030	4920	37	1490	500	3590	10	1	7300000	366	15.64	0.84	12	0.02	321.00	6008.00	8030	20230217	-37.48	4510	20231030	11.31	8030	-37.48	20230217	4510	11.31	20231030	8030	-37.48	20230217	4510	11.31	20231030	1.08	N	080470	500	36 억		51153	N	N	0	N	00	N
109	20231211	130612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5030	40	2	0.80	4448605	887	16.32	5000	5060	4995	6480	3495	4990	5015.34	0.70	529	-408	5116	5052	5006	4942	4896	5030	4920	37	1490	500	3590	10	1	7300000	367	15.67	0.84	12	0.01	321.00	6008.00	8030	20230217	-37.36	4510	20231030	11.53	8030	-37.36	20230217	4510	11.53	20231030	8030	-37.36	20230217	4510	11.53	20231030	1.08	N	080470	500	36 억		51153	N	N	0	N	00	N
110	20231211	120610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5030	40	2	0.80	4016565	801	14.74	5000	5060	4995	6480	3495	4990	5014.44	0.70	529	-354	5116	5052	5006	4942	4896	5030	4920	37	1490	500	3590	10	1	7300000	367	15.67	0.84	12	0.01	321.00	6008.00	8030	20230217	-37.36	4510	20231030	11.53	8030	-37.36	20230217	4510	11.53	20231030	8030	-37.36	20230217	4510	11.53	20231030	1.08	N	080470	500	36 억		51153	N	N	0	N	00	N
111	20231211	110608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5060	70	2	1.40	2822085	563	10.36	5000	5060	4995	6480	3495	4990	5012.58	0.70	529	-198	5116	5052	5006	4942	4896	5030	4920	37	1490	500	3590	10	1	7300000	369	15.76	0.84	12	0.01	321.00	6008.00	8030	20230217	-36.99	4510	20231030	12.20	8030	-36.99	20230217	4510	12.20	20231030	8030	-36.99	20230217	4510	12.20	20231030	1.08	N	080470	500	36 억		51153	N	N	0	N	00	N
112	20231211	100608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5000	10	2	0.20	1976915	395	7.27	5000	5060	4995	6480	3495	4990	5004.85	0.70	529	-114	5116	5052	5006	4942	4896	5030	4920	37	1490	500	3590	10	1	7300000	365	15.58	0.83	12	0.01	321.00	6008.00	8030	20230217	-37.73	4510	20231030	10.86	8030	-37.73	20230217	4510	10.86	20231030	8030	-37.73	20230217	4510	10.86	20231030	1.08	N	080470	500	36 억		51153	N	N	0	N	00	N
113	20231211	090606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5000	10	2	0.20	755000	151	2.78	5000	5000	5000	6480	3495	4990	5000.00	0.70	529	0	5116	5052	5006	4942	4896	5030	4920	37	1490	500	3590	10	1	7300000	365	15.58	0.83	12	0.00	321.00	6008.00	8030	20230217	-37.73	4510	20231030	10.86	8030	-37.73	20230217	4510	10.86	20231030	8030	-37.73	20230217	4510	10.86	20231030	1.08	N	080470	500	36 억		51153	N	N	0	N	00	N
114	20231208	160601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4990	-60	5	-1.19	27049320	5422	92.45	5050	5070	4960	6560	3540	5050	4988.81	0.70	0	-529	5226	5137	5041	4952	4856	5182	4997	37	1510	500	3630	5	1	7300000	364	15.55	0.83	12	0.07	321.00	6008.00	8030	20230217	-37.86	4510	20231030	10.64	8030	-37.86	20230217	4510	10.64	20231030	8030	-37.86	20230217	4510	10.64	20231030	1.08	N	080470	500	36 억		51153	N	N	0	N	00	N
115	20231208	150604	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4980	-70	5	-1.39	21629895	4334	73.90	5050	5070	4960	6560	3540	5050	4990.75	0.70	0	-434	5226	5137	5041	4952	4856	5182	4997	37	1510	500	3630	5	1	7300000	364	15.51	0.83	12	0.06	321.00	6008.00	8030	20230217	-37.98	4510	20231030	10.42	8030	-37.98	20230217	4510	10.42	20231030	8030	-37.98	20230217	4510	10.42	20231030	1.08	N	080470	500	36 억		51153	N	N	0	N	00	N
116	20231208	140602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4975	-75	5	-1.49	19012375	3808	64.93	5050	5070	4960	6560	3540	5050	4992.75	0.70	0	-338	5226	5137	5041	4952	4856	5182	4997	37	1510	500	3630	5	1	7300000	363	15.50	0.83	12	0.05	321.00	6008.00	8030	20230217	-38.04	4510	20231030	10.31	8030	-38.04	20230217	4510	10.31	20231030	8030	-38.04	20230217	4510	10.31	20231030	1.08	N	080470	500	36 억		51153	N	N	0	N	00	N
117	20231208	130603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4975	-75	5	-1.49	16354870	3274	55.82	5050	5070	4960	6560	3540	5050	4995.38	0.70	0	-338	5226	5137	5041	4952	4856	5182	4997	37	1510	500	3630	5	1	7300000	363	15.50	0.83	12	0.04	321.00	6008.00	8030	20230217	-38.04	4510	20231030	10.31	8030	-38.04	20230217	4510	10.31	20231030	8030	-38.04	20230217	4510	10.31	20231030	1.08	N	080470	500	36 억		51153	N	N	0	N	00	N
118	20231208	120559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4975	-75	5	-1.49	13636860	2728	46.51	5050	5070	4960	6560	3540	5050	4998.85	0.70	0	-339	5226	5137	5041	4952	4856	5182	4997	37	1510	500	3630	5	1	7300000	363	15.50	0.83	12	0.04	321.00	6008.00	8030	20230217	-38.04	4510	20231030	10.31	8030	-38.04	20230217	4510	10.31	20231030	8030	-38.04	20230217	4510	10.31	20231030	1.08	N	080470	500	36 억		51153	N	N	0	N	00	N
119	20231208	110557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4975	-75	5	-1.49	10516135	2101	35.82	5050	5070	4960	6560	3540	5050	5005.30	0.70	0	-15	5226	5137	5041	4952	4856	5182	4997	37	1510	500	3630	5	1	7300000	363	15.50	0.83	12	0.03	321.00	6008.00	8030	20230217	-38.04	4510	20231030	10.31	8030	-38.04	20230217	4510	10.31	20231030	8030	-38.04	20230217	4510	10.31	20231030	1.08	N	080470	500	36 억		51153	N	N	0	N	00	N
120	20231208	100605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4980	-70	5	-1.39	9605635	1918	32.70	5050	5070	4960	6560	3540	5050	5008.15	0.70	0	-12	5226	5137	5041	4952	4856	5182	4997	37	1510	500	3630	5	1	7300000	364	15.51	0.83	12	0.03	321.00	6008.00	8030	20230217	-37.98	4510	20231030	10.42	8030	-37.98	20230217	4510	10.42	20231030	8030	-37.98	20230217	4510	10.42	20231030	1.08	N	080470	500	36 억		51153	N	N	0	N	00	N
121	20231208	090557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5060	10	2	0.20	1454940	288	4.91	5050	5060	5050	6560	3540	5050	5051.88	0.70	0	-11	5226	5137	5041	4952	4856	5182	4997	37	1510	500	3630	10	1	7300000	369	15.76	0.84	12	0.00	321.00	6008.00	8030	20230217	-36.99	4510	20231030	12.20	8030	-36.99	20230217	4510	12.20	20231030	8030	-36.99	20230217	4510	12.20	20231030	1.08	N	080470	500	36 억		51153	N	N	0	N	00	N
122	20231207	160559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5050	80	2	1.61	29176025	5865	181.69	4970	5130	4945	6460	3480	4970	4974.60	0.71	0	-718	4983	4976	4963	4956	4943	4980	4960	37	1490	500	3570	10	1	7300000	369	15.73	0.84	12	0.08	321.00	6008.00	8030	20230217	-37.11	4510	20231030	11.97	8030	-37.11	20230217	4510	11.97	20231030	8030	-37.11	20230217	4510	11.97	20231030	1.09	N	080470	500	36 억		51871	N	N	0	N	00	N
123	20231207	150601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4980	10	2	0.20	27736525	5578	172.80	4970	5130	4945	6460	3480	4970	4972.49	0.71	0	-468	4983	4976	4963	4956	4943	4980	4960	37	1490	500	3570	5	1	7300000	364	15.51	0.83	12	0.08	321.00	6008.00	8030	20230217	-37.98	4510	20231030	10.42	8030	-37.98	20230217	4510	10.42	20231030	8030	-37.98	20230217	4510	10.42	20231030	1.09	N	080470	500	36 억		51871	N	N	0	N	00	N
124	20231207	140556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4970	0	3	0.00	18357840	3699	114.59	4970	4970	4945	6460	3480	4970	4962.92	0.71	0	-370	4983	4976	4963	4956	4943	4980	4960	37	1490	500	3570	5	1	7300000	363	15.48	0.83	12	0.05	321.00	6008.00	8030	20230217	-38.11	4510	20231030	10.20	8030	-38.11	20230217	4510	10.20	20231030	8030	-38.11	20230217	4510	10.20	20231030	1.09	N	080470	500	36 억		51871	N	N	0	N	00	N
125	20231207	130557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4960	-10	5	-0.20	17309340	3488	108.05	4970	4970	4945	6460	3480	4970	4962.54	0.71	0	-336	4983	4976	4963	4956	4943	4980	4960	37	1490	500	3570	5	1	7300000	362	15.45	0.83	12	0.05	321.00	6008.00	8030	20230217	-38.23	4510	20231030	9.98	8030	-38.23	20230217	4510	9.98	20231030	8030	-38.23	20230217	4510	9.98	20231030	1.09	N	080470	500	36 억		51871	N	N	0	N	00	N
126	20231207	120559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4965	-5	5	-0.10	14259320	2874	89.03	4970	4970	4945	6460	3480	4970	4961.49	0.71	0	-286	4983	4976	4963	4956	4943	4980	4960	37	1490	500	3570	5	1	7300000	362	15.47	0.83	12	0.04	321.00	6008.00	8030	20230217	-38.17	4510	20231030	10.09	8030	-38.17	20230217	4510	10.09	20231030	8030	-38.17	20230217	4510	10.09	20231030	1.09	N	080470	500	36 억		51871	N	N	0	N	00	N
127	20231207	110555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4950	-20	5	-0.40	12830040	2586	80.11	4970	4970	4945	6460	3480	4970	4961.35	0.71	0	-245	4983	4976	4963	4956	4943	4980	4960	37	1490	500	3570	5	1	7300000	361	15.42	0.82	12	0.04	321.00	6008.00	8030	20230217	-38.36	4510	20231030	9.76	8030	-38.36	20230217	4510	9.76	20231030	8030	-38.36	20230217	4510	9.76	20231030	1.09	N	080470	500	36 억		51871	N	N	0	N	00	N
128	20231207	100554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4955	-15	5	-0.30	6792905	1369	42.41	4970	4970	4945	6460	3480	4970	4961.95	0.71	0	-178	4983	4976	4963	4956	4943	4980	4960	37	1490	500	3570	5	1	7300000	362	15.44	0.82	12	0.02	321.00	6008.00	8030	20230217	-38.29	4510	20231030	9.87	8030	-38.29	20230217	4510	9.87	20231030	8030	-38.29	20230217	4510	9.87	20231030	1.09	N	080470	500	36 억		51871	N	N	0	N	00	N
129	20231207	090600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4960	-10	5	-0.20	3427645	690	21.38	4970	4970	4945	6460	3480	4970	4967.60	0.71	0	-64	4983	4976	4963	4956	4943	4980	4960	37	1490	500	3570	5	1	7300000	362	15.45	0.83	12	0.01	321.00	6008.00	8030	20230217	-38.23	4510	20231030	9.98	8030	-38.23	20230217	4510	9.98	20231030	8030	-38.23	20230217	4510	9.98	20231030	1.09	N	080470	500	36 억		51871	N	N	0	N	00	N
130	20231206	160550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4970	0	3	0.00	16030095	3228	34.37	4970	4970	4950	6460	3480	4970	4965.95	0.72	0	-345	5093	5031	4998	4936	4903	5015	4920	37	1490	500	3570	5	1	7300000	363	15.48	0.83	12	0.04	321.00	6008.00	8030	20230217	-38.11	4510	20231030	10.20	8030	-38.11	20230217	4510	10.20	20231030	8030	-38.11	20230217	4510	10.20	20231030	1.10	N	080470	500	36 억		52216	N	N	0	N	00	N
131	20231206	150600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4970	0	3	0.00	14678255	2956	31.47	4970	4970	4950	6460	3480	4970	4965.58	0.72	0	-345	5093	5031	4998	4936	4903	5015	4920	37	1490	500	3570	5	1	7300000	363	15.48	0.83	12	0.04	321.00	6008.00	8030	20230217	-38.11	4510	20231030	10.20	8030	-38.11	20230217	4510	10.20	20231030	8030	-38.11	20230217	4510	10.20	20231030	1.10	N	080470	500	36 억		52216	N	N	0	N	00	N
132	20231206	140558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4970	0	3	0.00	13446545	2708	28.83	4970	4970	4950	6460	3480	4970	4965.49	0.72	0	-347	5093	5031	4998	4936	4903	5015	4920	37	1490	500	3570	5	1	7300000	363	15.48	0.83	12	0.04	321.00	6008.00	8030	20230217	-38.11	4510	20231030	10.20	8030	-38.11	20230217	4510	10.20	20231030	8030	-38.11	20230217	4510	10.20	20231030	1.10	N	080470	500	36 억		52216	N	N	0	N	00	N
133	20231206	130553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4970	0	3	0.00	9767120	1967	20.94	4970	4970	4950	6460	3480	4970	4965.49	0.72	0	-24	5093	5031	4998	4936	4903	5015	4920	37	1490	500	3570	5	1	7300000	363	15.48	0.83	12	0.03	321.00	6008.00	8030	20230217	-38.11	4510	20231030	10.20	8030	-38.11	20230217	4510	10.20	20231030	8030	-38.11	20230217	4510	10.20	20231030	1.10	N	080470	500	36 억		52216	N	N	0	N	00	N
134	20231206	120549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4965	-5	5	-0.10	8947080	1802	19.19	4970	4970	4950	6460	3480	4970	4965.08	0.72	0	-22	5093	5031	4998	4936	4903	5015	4920	37	1490	500	3570	5	1	7300000	362	15.47	0.83	12	0.02	321.00	6008.00	8030	20230217	-38.17	4510	20231030	10.09	8030	-38.17	20230217	4510	10.09	20231030	8030	-38.17	20230217	4510	10.09	20231030	1.10	N	080470	500	36 억		52216	N	N	0	N	00	N
135	20231206	110600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4970	0	3	0.00	8892445	1791	19.07	4970	4970	4950	6460	3480	4970	4965.07	0.72	0	-23	5093	5031	4998	4936	4903	5015	4920	37	1490	500	3570	5	1	7300000	363	15.48	0.83	12	0.02	321.00	6008.00	8030	20230217	-38.11	4510	20231030	10.20	8030	-38.11	20230217	4510	10.20	20231030	8030	-38.11	20230217	4510	10.20	20231030	1.10	N	080470	500	36 억		52216	N	N	0	N	00	N
136	20231206	100556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4965	-5	5	-0.10	6493275	1308	13.93	4970	4970	4950	6460	3480	4970	4964.28	0.72	0	-23	5093	5031	4998	4936	4903	5015	4920	37	1490	500	3570	5	1	7300000	362	15.47	0.83	12	0.02	321.00	6008.00	8030	20230217	-38.17	4510	20231030	10.09	8030	-38.17	20230217	4510	10.09	20231030	8030	-38.17	20230217	4510	10.09	20231030	1.10	N	080470	500	36 억		52216	N	N	0	N	00	N
137	20231206	090554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4970	0	3	0.00	4055455	816	8.69	4970	4970	4965	6460	3480	4970	4969.92	0.72	0	-13	5093	5031	4998	4936	4903	5015	4920	37	1490	500	3570	5	1	7300000	363	15.48	0.83	12	0.01	321.00	6008.00	8030	20230217	-38.11	4510	20231030	10.20	8030	-38.11	20230217	4510	10.20	20231030	8030	-38.11	20230217	4510	10.20	20231030	1.10	N	080470	500	36 억		52216	N	N	0	N	00	N
138	20231205	160557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4970	-70	5	-1.39	46566345	9281	121.32	5040	5060	4965	6550	3530	5040	5017.38	0.73	0	-1032	5080	5060	5020	5000	4960	5070	5010	37	1510	500	3620	5	1	7300000	363	15.48	0.83	12	0.13	321.00	6008.00	8030	20230217	-38.11	4510	20231030	10.20	8030	-38.11	20230217	4510	10.20	20231030	8030	-38.11	20230217	4510	10.20	20231030	1.12	N	080470	500	36 억		53248	N	N	0	N	00	N
139	20231205	150555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4970	-70	5	-1.39	43287200	8621	112.69	5040	5060	4965	6550	3530	5040	5021.13	0.73	0	-821	5080	5060	5020	5000	4960	5070	5010	37	1510	500	3620	5	1	7300000	363	15.48	0.83	12	0.12	321.00	6008.00	8030	20230217	-38.11	4510	20231030	10.20	8030	-38.11	20230217	4510	10.20	20231030	8030	-38.11	20230217	4510	10.20	20231030	1.12	N	080470	500	36 억		53248	N	N	0	N	00	N
140	20231205	140556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5010	-30	5	-0.60	36416175	7242	94.67	5040	5060	4990	6550	3530	5040	5028.47	0.73	0	-487	5080	5060	5020	5000	4960	5070	5010	37	1510	500	3620	10	1	7300000	366	15.61	0.83	12	0.10	321.00	6008.00	8030	20230217	-37.61	4510	20231030	11.09	8030	-37.61	20230217	4510	11.09	20231030	8030	-37.61	20230217	4510	11.09	20231030	1.12	N	080470	500	36 억		53248	N	N	0	N	00	N
141	20231205	130553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5030	-10	5	-0.20	28742665	5708	74.61	5040	5060	4990	6550	3530	5040	5035.51	0.73	0	-317	5080	5060	5020	5000	4960	5070	5010	37	1510	500	3620	10	1	7300000	367	15.67	0.84	12	0.08	321.00	6008.00	8030	20230217	-37.36	4510	20231030	11.53	8030	-37.36	20230217	4510	11.53	20231030	8030	-37.36	20230217	4510	11.53	20231030	1.12	N	080470	500	36 억		53248	N	N	0	N	00	N
142	20231205	120550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5030	-10	5	-0.20	26086865	5180	67.71	5040	5060	4990	6550	3530	5040	5036.07	0.73	0	-317	5080	5060	5020	5000	4960	5070	5010	37	1510	500	3620	10	1	7300000	367	15.67	0.84	12	0.07	321.00	6008.00	8030	20230217	-37.36	4510	20231030	11.53	8030	-37.36	20230217	4510	11.53	20231030	8030	-37.36	20230217	4510	11.53	20231030	1.12	N	080470	500	36 억		53248	N	N	0	N	00	N
143	20231205	110550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5030	-10	5	-0.20	22832485	4533	59.25	5040	5060	4990	6550	3530	5040	5036.95	0.73	0	-219	5080	5060	5020	5000	4960	5070	5010	37	1510	500	3620	10	1	7300000	367	15.67	0.84	12	0.06	321.00	6008.00	8030	20230217	-37.36	4510	20231030	11.53	8030	-37.36	20230217	4510	11.53	20231030	8030	-37.36	20230217	4510	11.53	20231030	1.12	N	080470	500	36 억		53248	N	N	0	N	00	N
144	20231205	100552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5010	-30	5	-0.60	20469680	4062	53.10	5040	5060	5000	6550	3530	5040	5039.31	0.73	0	-145	5080	5060	5020	5000	4960	5070	5010	37	1510	500	3620	10	1	7300000	366	15.61	0.83	12	0.06	321.00	6008.00	8030	20230217	-37.61	4510	20231030	11.09	8030	-37.61	20230217	4510	11.09	20231030	8030	-37.61	20230217	4510	11.09	20231030	1.12	N	080470	500	36 억		53248	N	N	0	N	00	N
145	20231205	090550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5050	10	2	0.20	18274650	3625	47.39	5040	5060	5040	6550	3530	5040	5041.28	0.73	0	-96	5080	5060	5020	5000	4960	5070	5010	37	1510	500	3620	10	1	7300000	369	15.73	0.84	12	0.05	321.00	6008.00	8030	20230217	-37.11	4510	20231030	11.97	8030	-37.11	20230217	4510	11.97	20231030	8030	-37.11	20230217	4510	11.97	20231030	1.12	N	080470	500	36 억		53248	N	N	0	N	00	N
146	20231204	160550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5040	10	2	0.20	38291805	7650	75.05	5030	5040	4980	6530	3530	5030	5005.46	0.73	0	-402	5106	5067	5031	4992	4956	5050	4975	37	1500	500	3620	10	1	7300000	368	15.70	0.84	12	0.10	321.00	6008.00	8030	20230217	-37.24	4510	20231030	11.75	8030	-37.24	20230217	4510	11.75	20231030	8030	-37.24	20230217	4510	11.75	20231030	1.12	N	080470	500	36 억		53642	N	N	0	N	00	N
147	20231204	150552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5040	10	2	0.20	34198270	6833	67.04	5030	5040	4980	6530	3530	5030	5004.87	0.73	0	-393	5106	5067	5031	4992	4956	5050	4975	37	1500	500	3620	10	1	7300000	368	15.70	0.84	12	0.09	321.00	6008.00	8030	20230217	-37.24	4510	20231030	11.75	8030	-37.24	20230217	4510	11.75	20231030	8030	-37.24	20230217	4510	11.75	20231030	1.12	N	080470	500	36 억		53642	N	N	0	N	00	N
148	20231204	140548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5030	0	3	0.00	32826055	6560	64.36	5030	5040	4980	6530	3530	5030	5003.97	0.73	0	-234	5106	5067	5031	4992	4956	5050	4975	37	1500	500	3620	10	1	7300000	367	15.67	0.84	12	0.09	321.00	6008.00	8030	20230217	-37.36	4510	20231030	11.53	8030	-37.36	20230217	4510	11.53	20231030	8030	-37.36	20230217	4510	11.53	20231030	1.12	N	080470	500	36 억		53642	N	N	0	N	00	N
149	20231204	130546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5000	-30	5	-0.60	31642550	6324	62.04	5030	5040	4980	6530	3530	5030	5003.57	0.73	0	-102	5106	5067	5031	4992	4956	5050	4975	37	1500	500	3620	10	1	7300000	365	15.58	0.83	12	0.09	321.00	6008.00	8030	20230217	-37.73	4510	20231030	10.86	8030	-37.73	20230217	4510	10.86	20231030	8030	-37.73	20230217	4510	10.86	20231030	1.12	N	080470	500	36 억		53642	N	N	0	N	00	N
150	20231204	120546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5000	-30	5	-0.60	26831000	5360	52.59	5030	5040	4980	6530	3530	5030	5005.78	0.73	0	-126	5106	5067	5031	4992	4956	5050	4975	37	1500	500	3620	10	1	7300000	365	15.58	0.83	12	0.07	321.00	6008.00	8030	20230217	-37.73	4510	20231030	10.86	8030	-37.73	20230217	4510	10.86	20231030	8030	-37.73	20230217	4510	10.86	20231030	1.12	N	080470	500	36 억		53642	N	N	0	N	00	N
151	20231204	110549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5000	-30	5	-0.60	21938010	4381	42.98	5030	5040	4980	6530	3530	5030	5007.53	0.73	0	-29	5106	5067	5031	4992	4956	5050	4975	37	1500	500	3620	10	1	7300000	365	15.58	0.83	12	0.06	321.00	6008.00	8030	20230217	-37.73	4510	20231030	10.86	8030	-37.73	20230217	4510	10.86	20231030	8030	-37.73	20230217	4510	10.86	20231030	1.12	N	080470	500	36 억		53642	N	N	0	N	00	N
152	20231204	100547	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5000	-30	5	-0.60	13029165	2596	25.47	5030	5040	4990	6530	3530	5030	5018.94	0.73	0	-104	5106	5067	5031	4992	4956	5050	4975	37	1500	500	3620	10	1	7300000	365	15.58	0.83	12	0.04	321.00	6008.00	8030	20230217	-37.73	4510	20231030	10.86	8030	-37.73	20230217	4510	10.86	20231030	8030	-37.73	20230217	4510	10.86	20231030	1.12	N	080470	500	36 억		53642	N	N	0	N	00	N
153	20231204	090547	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5030	0	3	0.00	2686020	534	5.24	5030	5030	5030	6530	3530	5030	5030.00	0.73	0	-17	5106	5067	5031	4992	4956	5050	4975	37	1500	500	3620	10	1	7300000	367	15.67	0.84	12	0.01	321.00	6008.00	8030	20230217	-37.36	4510	20231030	11.53	8030	-37.36	20230217	4510	11.53	20231030	8030	-37.36	20230217	4510	11.53	20231030	1.12	N	080470	500	36 억		53642	N	N	0	N	00	N
154	20231201	160548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5030	-40	5	-0.79	51170070	10193	418.95	5070	5070	4995	6590	3550	5070	5019.14	0.74	0	-73	5110	5090	5050	5030	4990	5100	5040	37	1520	500	3650	10	1	7300000	367	15.67	0.84	12	0.14	321.00	6008.00	8030	20230217	-37.36	4510	20231030	11.53	8030	-37.36	20230217	4510	11.53	20231030	8030	-37.36	20230217	4510	11.53	20231030	1.12	N	080470	500	36 억		53714	N	N	0	N	00	N
155	20231201	150547	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5020	-50	5	-0.99	43463130	8654	355.69	5070	5070	4995	6590	3550	5070	5021.21	0.74	0	-63	5110	5090	5050	5030	4990	5100	5040	37	1520	500	3650	10	1	7300000	366	15.64	0.84	12	0.12	321.00	6008.00	8030	20230217	-37.48	4510	20231030	11.31	8030	-37.48	20230217	4510	11.31	20231030	8030	-37.48	20230217	4510	11.31	20231030	1.12	N	080470	500	36 억		53714	N	N	0	N	00	N
156	20231201	140547	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5030	-40	5	-0.79	39077380	7779	319.73	5070	5070	4995	6590	3550	5070	5022.24	0.74	0	-57	5110	5090	5050	5030	4990	5100	5040	37	1520	500	3650	10	1	7300000	367	15.67	0.84	12	0.11	321.00	6008.00	8030	20230217	-37.36	4510	20231030	11.53	8030	-37.36	20230217	4510	11.53	20231030	8030	-37.36	20230217	4510	11.53	20231030	1.12	N	080470	500	36 억		53714	N	N	0	N	00	N
157	20231201	130546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5030	-40	5	-0.79	36392220	7245	297.78	5070	5070	4995	6590	3550	5070	5021.77	0.74	0	-56	5110	5090	5050	5030	4990	5100	5040	37	1520	500	3650	10	1	7300000	367	15.67	0.84	12	0.10	321.00	6008.00	8030	20230217	-37.36	4510	20231030	11.53	8030	-37.36	20230217	4510	11.53	20231030	8030	-37.36	20230217	4510	11.53	20231030	1.12	N	080470	500	36 억		53714	N	N	0	N	00	N
158	20231201	120551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5020	-50	5	-0.99	34605050	6889	283.15	5070	5070	4995	6590	3550	5070	5021.86	0.74	0	-24	5110	5090	5050	5030	4990	5100	5040	37	1520	500	3650	10	1	7300000	366	15.64	0.84	12	0.09	321.00	6008.00	8030	20230217	-37.48	4510	20231030	11.31	8030	-37.48	20230217	4510	11.31	20231030	8030	-37.48	20230217	4510	11.31	20231030	1.12	N	080470	500	36 억		53714	N	N	0	N	00	N
159	20231201	110548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5040	-30	5	-0.59	8231530	1631	67.04	5070	5070	5020	6590	3550	5070	5043.75	0.74	0	-45	5110	5090	5050	5030	4990	5100	5040	37	1520	500	3650	10	1	7300000	368	15.70	0.84	12	0.02	321.00	6008.00	8030	20230217	-37.24	4510	20231030	11.75	8030	-37.24	20230217	4510	11.75	20231030	8030	-37.24	20230217	4510	11.75	20231030	1.12	N	080470	500	36 억		53714	N	N	0	N	00	N
160	20231201	100551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5040	-30	5	-0.59	4542250	899	36.95	5070	5070	5020	6590	3550	5070	5047.66	0.74	0	-45	5110	5090	5050	5030	4990	5100	5040	37	1520	500	3650	10	1	7300000	368	15.70	0.84	12	0.01	321.00	6008.00	8030	20230217	-37.24	4510	20231030	11.75	8030	-37.24	20230217	4510	11.75	20231030	8030	-37.24	20230217	4510	11.75	20231030	1.12	N	080470	500	36 억		53714	N	N	0	N	00	N
161	20231201	090545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5050	-20	5	-0.39	2703190	534	21.95	5070	5070	5020	6590	3550	5070	5057.57	0.74	0	-14	5110	5090	5050	5030	4990	5100	5040	37	1520	500	3650	10	1	7300000	369	15.73	0.84	12	0.01	321.00	6008.00	8030	20230217	-37.11	4510	20231030	11.97	8030	-37.11	20230217	4510	11.97	20231030	8030	-37.11	20230217	4510	11.97	20231030	1.12	N	080470	500	36 억		53714	N	N	0	N	00	N