KissMeData/099410/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	160822	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2305	85	2	3.83	64560950	28322	113.03	2220	2310	2220	2885	1555	2220	2279.52	0.39	1880	1889	2256	2237	2211	2192	2166	2242	2197	68	665	500	1590	5	1	13541002	312	24.26	1.03	12	0.21	95.00	2237.00	3775	20230607	-38.94	2080	20231024	10.82	3775	-38.94	20230607	2080	10.82	20231024	3775	-38.94	20230607	2080	10.82	20231024	0.45	N	099410	500	67 억		53311	N	N	0	N	00	N
3	20231229	150818	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2305	85	2	3.83	64560950	28322	113.03	2220	2310	2220	2885	1555	2220	2279.52	0.39	1880	1889	2256	2237	2211	2192	2166	2242	2197	68	665	500	1590	5	1	13541002	312	24.26	1.03	12	0.21	95.00	2237.00	3775	20230607	-38.94	2080	20231024	10.82	3775	-38.94	20230607	2080	10.82	20231024	3775	-38.94	20230607	2080	10.82	20231024	0.45	N	099410	500	67 억		53311	N	N	0	N	00	N
4	20231229	140817	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2305	85	2	3.83	64560950	28322	113.03	2220	2310	2220	2885	1555	2220	2279.52	0.39	1880	1889	2256	2237	2211	2192	2166	2242	2197	68	665	500	1590	5	1	13541002	312	24.26	1.03	12	0.21	95.00	2237.00	3775	20230607	-38.94	2080	20231024	10.82	3775	-38.94	20230607	2080	10.82	20231024	3775	-38.94	20230607	2080	10.82	20231024	0.45	N	099410	500	67 억		53311	N	N	0	N	00	N
5	20231229	130818	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2305	85	2	3.83	64560950	28322	113.03	2220	2310	2220	2885	1555	2220	2279.52	0.39	1880	1889	2256	2237	2211	2192	2166	2242	2197	68	665	500	1590	5	1	13541002	312	24.26	1.03	12	0.21	95.00	2237.00	3775	20230607	-38.94	2080	20231024	10.82	3775	-38.94	20230607	2080	10.82	20231024	3775	-38.94	20230607	2080	10.82	20231024	0.45	N	099410	500	67 억		53311	N	N	0	N	00	N
6	20231229	120819	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2305	85	2	3.83	64560950	28322	113.03	2220	2310	2220	2885	1555	2220	2279.52	0.39	1880	1889	2256	2237	2211	2192	2166	2242	2197	68	665	500	1590	5	1	13541002	312	24.26	1.03	12	0.21	95.00	2237.00	3775	20230607	-38.94	2080	20231024	10.82	3775	-38.94	20230607	2080	10.82	20231024	3775	-38.94	20230607	2080	10.82	20231024	0.45	N	099410	500	67 억		53311	N	N	0	N	00	N
7	20231229	110743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2305	85	2	3.83	64560950	28322	113.03	2220	2310	2220	2885	1555	2220	2279.52	0.39	1880	1889	2256	2237	2211	2192	2166	2242	2197	68	665	500	1590	5	1	13541002	312	24.26	1.03	12	0.21	95.00	2237.00	3775	20230607	-38.94	2080	20231024	10.82	3775	-38.94	20230607	2080	10.82	20231024	3775	-38.94	20230607	2080	10.82	20231024	0.45	N	099410	500	67 억		53311	N	N	0	N	00	N
8	20231229	100750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2305	85	2	3.83	64560950	28322	113.03	2220	2310	2220	2885	1555	2220	2279.52	0.39	1880	1889	2256	2237	2211	2192	2166	2242	2197	68	665	500	1590	5	1	13541002	312	24.26	1.03	12	0.21	95.00	2237.00	3775	20230607	-38.94	2080	20231024	10.82	3775	-38.94	20230607	2080	10.82	20231024	3775	-38.94	20230607	2080	10.82	20231024	0.45	N	099410	500	67 억		53311	N	N	0	N	00	N
9	20231229	090751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2305	85	2	3.83	64560950	28322	113.03	2220	2310	2220	2885	1555	2220	2279.52	0.39	1880	1889	2256	2237	2211	2192	2166	2242	2197	68	665	500	1590	5	1	13541002	312	24.26	1.03	12	0.21	95.00	2237.00	3775	20230607	-38.94	2080	20231024	10.82	3775	-38.94	20230607	2080	10.82	20231024	3775	-38.94	20230607	2080	10.82	20231024	0.45	N	099410	500	67 억		53311	N	N	0	N	00	N
10	20231228	160742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2305	85	2	3.83	64517155	28303	112.95	2220	2310	2220	2885	1555	2220	2279.52	0.38	0	1889	2256	2237	2211	2192	2166	2242	2197	68	665	500	1590	5	1	13541002	312	24.26	1.03	12	0.21	95.00	2237.00	3775	20230607	-38.94	2080	20231024	10.82	3775	-38.94	20230607	2080	10.82	20231024	3775	-38.94	20230607	2080	10.82	20231024	0.45	N	099410	500	67 억		51431	N	N	0	N	00	N
11	20231228	150749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2295	75	2	3.38	57956435	25453	101.58	2220	2305	2220	2885	1555	2220	2277.00	0.38	0	1544	2256	2237	2211	2192	2166	2242	2197	68	665	500	1590	5	1	13541002	311	24.16	1.03	12	0.19	95.00	2237.00	3775	20230607	-39.21	2080	20231024	10.34	3775	-39.21	20230607	2080	10.34	20231024	3775	-39.21	20230607	2080	10.34	20231024	0.45	N	099410	500	67 억		51431	N	N	0	N	00	N
12	20231228	140742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2305	85	2	3.83	51376785	22589	90.15	2220	2305	2220	2885	1555	2220	2274.42	0.38	0	544	2256	2237	2211	2192	2166	2242	2197	68	665	500	1590	5	1	13541002	312	24.26	1.03	12	0.17	95.00	2237.00	3775	20230607	-38.94	2080	20231024	10.82	3775	-38.94	20230607	2080	10.82	20231024	3775	-38.94	20230607	2080	10.82	20231024	0.45	N	099410	500	67 억		51431	N	N	0	N	00	N
13	20231228	130742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2280	60	2	2.70	33878930	14950	59.66	2220	2305	2220	2885	1555	2220	2266.15	0.38	0	370	2256	2237	2211	2192	2166	2242	2197	68	665	500	1590	5	1	13541002	309	24.00	1.02	12	0.11	95.00	2237.00	3775	20230607	-39.60	2080	20231024	9.62	3775	-39.60	20230607	2080	9.62	20231024	3775	-39.60	20230607	2080	9.62	20231024	0.45	N	099410	500	67 억		51431	N	N	0	N	00	N
14	20231228	120745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2285	65	2	2.93	33224995	14662	58.51	2220	2305	2220	2885	1555	2220	2266.06	0.38	0	372	2256	2237	2211	2192	2166	2242	2197	68	665	500	1590	5	1	13541002	309	24.05	1.02	12	0.11	95.00	2237.00	3775	20230607	-39.47	2080	20231024	9.86	3775	-39.47	20230607	2080	9.86	20231024	3775	-39.47	20230607	2080	9.86	20231024	0.45	N	099410	500	67 억		51431	N	N	0	N	00	N
15	20231228	110746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2290	70	2	3.15	27218405	12020	47.97	2220	2305	2220	2885	1555	2220	2264.43	0.38	0	246	2256	2237	2211	2192	2166	2242	2197	68	665	500	1590	5	1	13541002	310	24.11	1.02	12	0.09	95.00	2237.00	3775	20230607	-39.34	2080	20231024	10.10	3775	-39.34	20230607	2080	10.10	20231024	3775	-39.34	20230607	2080	10.10	20231024	0.45	N	099410	500	67 억		51431	N	N	0	N	00	N
16	20231228	100741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2300	80	2	3.60	19890230	8807	35.15	2220	2305	2220	2885	1555	2220	2258.46	0.38	0	115	2256	2237	2211	2192	2166	2242	2197	68	665	500	1590	5	1	13541002	311	24.21	1.03	12	0.07	95.00	2237.00	3775	20230607	-39.07	2080	20231024	10.58	3775	-39.07	20230607	2080	10.58	20231024	3775	-39.07	20230607	2080	10.58	20231024	0.45	N	099410	500	67 억		51431	N	N	0	N	00	N
17	20231228	090742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2235	15	2	0.68	4321480	1945	7.76	2220	2235	2220	2885	1555	2220	2221.84	0.38	0	-65	2256	2237	2211	2192	2166	2242	2197	68	665	500	1590	5	1	13541002	303	23.53	1.00	12	0.01	95.00	2237.00	3775	20230607	-40.79	2080	20231024	7.45	3775	-40.79	20230607	2080	7.45	20231024	3775	-40.79	20230607	2080	7.45	20231024	0.45	N	099410	500	67 억		51431	N	N	0	N	00	N
18	20231227	160736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2220	0	3	0.00	55226605	25042	76.21	2220	2230	2185	2885	1555	2220	2205.24	0.38	0	-187	2286	2252	2226	2192	2166	2240	2180	68	665	500	1590	5	1	13541002	301	23.37	0.99	12	0.18	95.00	2237.00	3775	20230607	-41.19	2080	20231024	6.73	3775	-41.19	20230607	2080	6.73	20231024	3775	-41.19	20230607	2080	6.73	20231024	0.44	N	099410	500	67 억		51621	N	N	0	N	00	N
19	20231227	150747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2230	10	2	0.45	47249435	21455	65.29	2220	2230	2185	2885	1555	2220	2202.26	0.38	0	-558	2286	2252	2226	2192	2166	2240	2180	68	665	500	1590	5	1	13541002	302	23.47	1.00	12	0.16	95.00	2237.00	3775	20230607	-40.93	2080	20231024	7.21	3775	-40.93	20230607	2080	7.21	20231024	3775	-40.93	20230607	2080	7.21	20231024	0.44	N	099410	500	67 억		51621	N	N	0	N	00	N
20	20231227	140744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2225	5	2	0.23	46695505	21206	64.53	2220	2230	2185	2885	1555	2220	2201.99	0.38	0	-561	2286	2252	2226	2192	2166	2240	2180	68	665	500	1590	5	1	13541002	301	23.42	0.99	12	0.16	95.00	2237.00	3775	20230607	-41.06	2080	20231024	6.97	3775	-41.06	20230607	2080	6.97	20231024	3775	-41.06	20230607	2080	6.97	20231024	0.44	N	099410	500	67 억		51621	N	N	0	N	00	N
21	20231227	130737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2230	10	2	0.45	39050350	17770	54.08	2220	2230	2185	2885	1555	2220	2197.54	0.38	0	-110	2286	2252	2226	2192	2166	2240	2180	68	665	500	1590	5	1	13541002	302	23.47	1.00	12	0.13	95.00	2237.00	3775	20230607	-40.93	2080	20231024	7.21	3775	-40.93	20230607	2080	7.21	20231024	3775	-40.93	20230607	2080	7.21	20231024	0.44	N	099410	500	67 억		51621	N	N	0	N	00	N
22	20231227	120739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2215	-5	5	-0.23	35230165	16050	48.84	2220	2220	2185	2885	1555	2220	2195.03	0.38	0	-857	2286	2252	2226	2192	2166	2240	2180	68	665	500	1590	5	1	13541002	300	23.32	0.99	12	0.12	95.00	2237.00	3775	20230607	-41.32	2080	20231024	6.49	3775	-41.32	20230607	2080	6.49	20231024	3775	-41.32	20230607	2080	6.49	20231024	0.44	N	099410	500	67 억		51621	N	N	0	N	00	N
23	20231227	110744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2220	0	3	0.00	34187520	15578	47.41	2220	2220	2185	2885	1555	2220	2194.60	0.38	0	-870	2286	2252	2226	2192	2166	2240	2180	68	665	500	1590	5	1	13541002	301	23.37	0.99	12	0.12	95.00	2237.00	3775	20230607	-41.19	2080	20231024	6.73	3775	-41.19	20230607	2080	6.73	20231024	3775	-41.19	20230607	2080	6.73	20231024	0.44	N	099410	500	67 억		51621	N	N	0	N	00	N
24	20231227	100742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2190	-30	5	-1.35	31353165	14297	43.51	2220	2220	2185	2885	1555	2220	2192.99	0.38	0	-783	2286	2252	2226	2192	2166	2240	2180	68	665	500	1590	5	1	13541002	297	23.05	0.98	12	0.11	95.00	2237.00	3775	20230607	-41.99	2080	20231024	5.29	3775	-41.99	20230607	2080	5.29	20231024	3775	-41.99	20230607	2080	5.29	20231024	0.44	N	099410	500	67 억		51621	N	N	0	N	00	N
25	20231227	090745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2215	-5	5	-0.23	6492540	2940	8.95	2220	2220	2185	2885	1555	2220	2208.35	0.38	0	-217	2286	2252	2226	2192	2166	2240	2180	68	665	500	1590	5	1	13541002	300	23.32	0.99	12	0.02	95.00	2237.00	3775	20230607	-41.32	2080	20231024	6.49	3775	-41.32	20230607	2080	6.49	20231024	3775	-41.32	20230607	2080	6.49	20231024	0.44	N	099410	500	67 억		51621	N	N	0	N	00	N
26	20231226	160745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2220	-35	5	-1.55	72926445	32859	205.05	2255	2260	2200	2930	1580	2255	2219.37	0.39	0	-1156	2321	2287	2256	2222	2191	2287	2222	68	675	500	1620	5	1	13541002	301	23.37	0.99	12	0.24	95.00	2237.00	3775	20230607	-41.19	2080	20231024	6.73	3775	-41.19	20230607	2080	6.73	20231024	3775	-41.19	20230607	2080	6.73	20231024	0.44	N	099410	500	67 억		52730	N	N	0	N	00	N
27	20231226	150742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2215	-40	5	-1.77	72358440	32603	203.45	2255	2260	2200	2930	1580	2255	2219.38	0.39	0	-1084	2321	2287	2256	2222	2191	2287	2222	68	675	500	1620	5	1	13541002	300	23.32	0.99	12	0.24	95.00	2237.00	3775	20230607	-41.32	2080	20231024	6.49	3775	-41.32	20230607	2080	6.49	20231024	3775	-41.32	20230607	2080	6.49	20231024	0.44	N	099410	500	67 억		52730	N	N	0	N	00	N
28	20231226	140744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2205	-50	5	-2.22	65089815	29320	182.96	2255	2260	2200	2930	1580	2255	2219.98	0.39	0	-331	2321	2287	2256	2222	2191	2287	2222	68	675	500	1620	5	1	13541002	299	23.21	0.99	12	0.22	95.00	2237.00	3775	20230607	-41.59	2080	20231024	6.01	3775	-41.59	20230607	2080	6.01	20231024	3775	-41.59	20230607	2080	6.01	20231024	0.44	N	099410	500	67 억		52730	N	N	0	N	00	N
29	20231226	130743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2220	-35	5	-1.55	39920540	17930	111.89	2255	2260	2200	2930	1580	2255	2226.47	0.39	0	-727	2321	2287	2256	2222	2191	2287	2222	68	675	500	1620	5	1	13541002	301	23.37	0.99	12	0.13	95.00	2237.00	3775	20230607	-41.19	2080	20231024	6.73	3775	-41.19	20230607	2080	6.73	20231024	3775	-41.19	20230607	2080	6.73	20231024	0.44	N	099410	500	67 억		52730	N	N	0	N	00	N
30	20231226	120742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2205	-50	5	-2.22	39132945	17575	109.67	2255	2260	2200	2930	1580	2255	2226.63	0.39	0	-474	2321	2287	2256	2222	2191	2287	2222	68	675	500	1620	5	1	13541002	299	23.21	0.99	12	0.13	95.00	2237.00	3775	20230607	-41.59	2080	20231024	6.01	3775	-41.59	20230607	2080	6.01	20231024	3775	-41.59	20230607	2080	6.01	20231024	0.44	N	099410	500	67 억		52730	N	N	0	N	00	N
31	20231226	110746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2220	-35	5	-1.55	24542840	10991	68.59	2255	2260	2220	2930	1580	2255	2232.99	0.39	0	-364	2321	2287	2256	2222	2191	2287	2222	68	675	500	1620	5	1	13541002	301	23.37	0.99	12	0.08	95.00	2237.00	3775	20230607	-41.19	2080	20231024	6.73	3775	-41.19	20230607	2080	6.73	20231024	3775	-41.19	20230607	2080	6.73	20231024	0.44	N	099410	500	67 억		52730	N	N	0	N	00	N
32	20231226	100741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2245	-10	5	-0.44	8355365	3711	23.16	2255	2260	2240	2930	1580	2255	2251.51	0.39	0	-723	2321	2287	2256	2222	2191	2287	2222	68	675	500	1620	5	1	13541002	304	23.63	1.00	12	0.03	95.00	2237.00	3775	20230607	-40.53	2080	20231024	7.93	3775	-40.53	20230607	2080	7.93	20231024	3775	-40.53	20230607	2080	7.93	20231024	0.44	N	099410	500	67 억		52730	N	N	0	N	00	N
33	20231226	090744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2245	-10	5	-0.44	5283160	2343	14.62	2255	2260	2245	2930	1580	2255	2254.87	0.39	0	-508	2321	2287	2256	2222	2191	2287	2222	68	675	500	1620	5	1	13541002	304	23.63	1.00	12	0.02	95.00	2237.00	3775	20230607	-40.53	2080	20231024	7.93	3775	-40.53	20230607	2080	7.93	20231024	3775	-40.53	20230607	2080	7.93	20231024	0.44	N	099410	500	67 억		52730	N	N	0	N	00	N
34	20231222	160733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2255	0	3	0.00	36008650	16024	92.64	2255	2290	2225	2930	1580	2255	2247.17	0.40	0	-2034	2321	2287	2256	2222	2191	2272	2207	68	675	500	1620	5	1	13541002	305	23.74	1.01	12	0.12	95.00	2237.00	3775	20230607	-40.26	2080	20231024	8.41	3775	-40.26	20230607	2080	8.41	20231024	3775	-40.26	20230607	2080	8.41	20231024	0.44	N	099410	500	67 억		54764	N	N	0	N	00	N
35	20231222	150731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2260	5	2	0.22	34072065	15169	87.70	2255	2290	2225	2930	1580	2255	2246.16	0.40	0	-1983	2321	2287	2256	2222	2191	2272	2207	68	675	500	1620	5	1	13541002	306	23.79	1.01	12	0.11	95.00	2237.00	3775	20230607	-40.13	2080	20231024	8.65	3775	-40.13	20230607	2080	8.65	20231024	3775	-40.13	20230607	2080	8.65	20231024	0.44	N	099410	500	67 억		54764	N	N	0	N	00	N
36	20231222	140727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2265	10	2	0.44	29525950	13154	76.05	2255	2290	2225	2930	1580	2255	2244.64	0.40	0	-1991	2321	2287	2256	2222	2191	2272	2207	68	675	500	1620	5	1	13541002	307	23.84	1.01	12	0.10	95.00	2237.00	3775	20230607	-40.00	2080	20231024	8.89	3775	-40.00	20230607	2080	8.89	20231024	3775	-40.00	20230607	2080	8.89	20231024	0.44	N	099410	500	67 억		54764	N	N	0	N	00	N
37	20231222	130730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2265	10	2	0.44	28041375	12501	72.27	2255	2290	2225	2930	1580	2255	2243.13	0.40	0	-1654	2321	2287	2256	2222	2191	2272	2207	68	675	500	1620	5	1	13541002	307	23.84	1.01	12	0.09	95.00	2237.00	3775	20230607	-40.00	2080	20231024	8.89	3775	-40.00	20230607	2080	8.89	20231024	3775	-40.00	20230607	2080	8.89	20231024	0.44	N	099410	500	67 억		54764	N	N	0	N	00	N
38	20231222	120728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2260	5	2	0.22	27304460	12177	70.40	2255	2285	2225	2930	1580	2255	2242.30	0.40	0	-1516	2321	2287	2256	2222	2191	2272	2207	68	675	500	1620	5	1	13541002	306	23.79	1.01	12	0.09	95.00	2237.00	3775	20230607	-40.13	2080	20231024	8.65	3775	-40.13	20230607	2080	8.65	20231024	3775	-40.13	20230607	2080	8.65	20231024	0.44	N	099410	500	67 억		54764	N	N	0	N	00	N
39	20231222	110728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2255	0	3	0.00	25354835	11313	65.40	2255	2270	2225	2930	1580	2255	2241.21	0.40	0	-1398	2321	2287	2256	2222	2191	2272	2207	68	675	500	1620	5	1	13541002	305	23.74	1.01	12	0.08	95.00	2237.00	3775	20230607	-40.26	2080	20231024	8.41	3775	-40.26	20230607	2080	8.41	20231024	3775	-40.26	20230607	2080	8.41	20231024	0.44	N	099410	500	67 억		54764	N	N	0	N	00	N
40	20231222	100726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2240	-15	5	-0.67	18945115	8458	48.90	2255	2255	2225	2930	1580	2255	2239.90	0.40	0	-1290	2321	2287	2256	2222	2191	2272	2207	68	675	500	1620	5	1	13541002	303	23.58	1.00	12	0.06	95.00	2237.00	3775	20230607	-40.66	2080	20231024	7.69	3775	-40.66	20230607	2080	7.69	20231024	3775	-40.66	20230607	2080	7.69	20231024	0.44	N	099410	500	67 억		54764	N	N	0	N	00	N
41	20231222	090728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2245	-10	5	-0.44	4813600	2135	12.34	2255	2255	2245	2930	1580	2255	2254.61	0.40	0	-1221	2321	2287	2256	2222	2191	2272	2207	68	675	500	1620	5	1	13541002	304	23.63	1.00	12	0.02	95.00	2237.00	3775	20230607	-40.53	2080	20231024	7.93	3775	-40.53	20230607	2080	7.93	20231024	3775	-40.53	20230607	2080	7.93	20231024	0.44	N	099410	500	67 억		54764	N	N	0	N	00	N
42	20231221	160724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2255	-30	5	-1.31	38914380	17297	80.25	2285	2290	2225	2970	1600	2285	2249.78	0.42	0	-1938	2375	2330	2285	2240	2195	2352	2262	68	685	500	1640	5	1	13541002	305	23.74	1.01	12	0.13	95.00	2237.00	3775	20230607	-40.26	2080	20231024	8.41	3775	-40.26	20230607	2080	8.41	20231024	3775	-40.26	20230607	2080	8.41	20231024	0.43	N	099410	500	67 억		56678	N	N	0	N	00	N
43	20231221	150726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2250	-35	5	-1.53	36407755	16185	75.09	2285	2290	2225	2970	1600	2285	2249.48	0.42	0	-1647	2375	2330	2285	2240	2195	2352	2262	68	685	500	1640	5	1	13541002	305	23.68	1.01	12	0.12	95.00	2237.00	3775	20230607	-40.40	2080	20231024	8.17	3775	-40.40	20230607	2080	8.17	20231024	3775	-40.40	20230607	2080	8.17	20231024	0.43	N	099410	500	67 억		56678	N	N	0	N	00	N
44	20231221	140724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2225	-60	5	-2.63	31096275	13804	64.04	2285	2290	2225	2970	1600	2285	2252.70	0.42	0	-1553	2375	2330	2285	2240	2195	2352	2262	68	685	500	1640	5	1	13541002	301	23.42	0.99	12	0.10	95.00	2237.00	3775	20230607	-41.06	2080	20231024	6.97	3775	-41.06	20230607	2080	6.97	20231024	3775	-41.06	20230607	2080	6.97	20231024	0.43	N	099410	500	67 억		56678	N	N	0	N	00	N
45	20231221	130723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2245	-40	5	-1.75	25416545	11261	52.25	2285	2290	2225	2970	1600	2285	2257.04	0.42	0	-1769	2375	2330	2285	2240	2195	2352	2262	68	685	500	1640	5	1	13541002	304	23.63	1.00	12	0.08	95.00	2237.00	3775	20230607	-40.53	2080	20231024	7.93	3775	-40.53	20230607	2080	7.93	20231024	3775	-40.53	20230607	2080	7.93	20231024	0.43	N	099410	500	67 억		56678	N	N	0	N	00	N
46	20231221	120728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2250	-35	5	-1.53	15591155	6866	31.85	2285	2290	2245	2970	1600	2285	2270.78	0.42	0	-1765	2375	2330	2285	2240	2195	2352	2262	68	685	500	1640	5	1	13541002	305	23.68	1.01	12	0.05	95.00	2237.00	3775	20230607	-40.40	2080	20231024	8.17	3775	-40.40	20230607	2080	8.17	20231024	3775	-40.40	20230607	2080	8.17	20231024	0.43	N	099410	500	67 억		56678	N	N	0	N	00	N
47	20231221	110728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2255	-30	5	-1.31	13110700	5764	26.74	2285	2290	2245	2970	1600	2285	2274.58	0.42	0	-1759	2375	2330	2285	2240	2195	2352	2262	68	685	500	1640	5	1	13541002	305	23.74	1.01	12	0.04	95.00	2237.00	3775	20230607	-40.26	2080	20231024	8.41	3775	-40.26	20230607	2080	8.41	20231024	3775	-40.26	20230607	2080	8.41	20231024	0.43	N	099410	500	67 억		56678	N	N	0	N	00	N
48	20231221	100724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2260	-25	5	-1.09	9778685	4285	19.88	2285	2290	2260	2970	1600	2285	2282.07	0.42	0	-754	2375	2330	2285	2240	2195	2352	2262	68	685	500	1640	5	1	13541002	306	23.79	1.01	12	0.03	95.00	2237.00	3775	20230607	-40.13	2080	20231024	8.65	3775	-40.13	20230607	2080	8.65	20231024	3775	-40.13	20230607	2080	8.65	20231024	0.43	N	099410	500	67 억		56678	N	N	0	N	00	N
49	20231221	090725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2285	0	3	0.00	7325290	3207	14.88	2285	2285	2275	2970	1600	2285	2284.16	0.42	0	-580	2375	2330	2285	2240	2195	2352	2262	68	685	500	1640	5	1	13541002	309	24.05	1.02	12	0.02	95.00	2237.00	3775	20230607	-39.47	2080	20231024	9.86	3775	-39.47	20230607	2080	9.86	20231024	3775	-39.47	20230607	2080	9.86	20231024	0.43	N	099410	500	67 억		56678	N	N	0	N	00	N
50	20231220	160727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2285	5	2	0.22	49119700	21544	102.55	2280	2330	2240	2960	1600	2280	2279.97	0.42	0	-177	2343	2311	2283	2251	2223	2297	2237	68	680	500	1640	5	1	13541002	309	24.05	1.02	12	0.16	95.00	2237.00	3775	20230607	-39.47	2080	20231024	9.86	3775	-39.47	20230607	2080	9.86	20231024	3775	-39.47	20230607	2080	9.86	20231024	0.44	N	099410	500	67 억		56831	N	N	0	N	00	N
51	20231220	150804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2280	0	3	0.00	46588565	20433	97.26	2280	2330	2240	2960	1600	2280	2280.06	0.42	0	-190	2343	2311	2283	2251	2223	2297	2237	68	680	500	1640	5	1	13541002	309	24.00	1.02	12	0.15	95.00	2237.00	3775	20230607	-39.60	2080	20231024	9.62	3775	-39.60	20230607	2080	9.62	20231024	3775	-39.60	20230607	2080	9.62	20231024	0.44	N	099410	500	67 억		56831	N	N	0	N	00	N
52	20231220	140814	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2280	0	3	0.00	44206575	19387	92.28	2280	2330	2240	2960	1600	2280	2280.22	0.42	0	-190	2343	2311	2283	2251	2223	2297	2237	68	680	500	1640	5	1	13541002	309	24.00	1.02	12	0.14	95.00	2237.00	3775	20230607	-39.60	2080	20231024	9.62	3775	-39.60	20230607	2080	9.62	20231024	3775	-39.60	20230607	2080	9.62	20231024	0.44	N	099410	500	67 억		56831	N	N	0	N	00	N
53	20231220	130808	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2285	5	2	0.22	43172740	18935	90.13	2280	2330	2240	2960	1600	2280	2280.05	0.42	0	-200	2343	2311	2283	2251	2223	2297	2237	68	680	500	1640	5	1	13541002	309	24.05	1.02	12	0.14	95.00	2237.00	3775	20230607	-39.47	2080	20231024	9.86	3775	-39.47	20230607	2080	9.86	20231024	3775	-39.47	20230607	2080	9.86	20231024	0.44	N	099410	500	67 억		56831	N	N	0	N	00	N
54	20231220	120723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2290	10	2	0.44	40605160	17814	84.79	2280	2330	2240	2960	1600	2280	2279.40	0.42	0	-263	2343	2311	2283	2251	2223	2297	2237	68	680	500	1640	5	1	13541002	310	24.11	1.02	12	0.13	95.00	2237.00	3775	20230607	-39.34	2080	20231024	10.10	3775	-39.34	20230607	2080	10.10	20231024	3775	-39.34	20230607	2080	10.10	20231024	0.44	N	099410	500	67 억		56831	N	N	0	N	00	N
55	20231220	110726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2275	-5	5	-0.22	29931865	13166	62.67	2280	2305	2240	2960	1600	2280	2273.42	0.42	0	-46	2343	2311	2283	2251	2223	2297	2237	68	680	500	1640	5	1	13541002	308	23.95	1.02	12	0.10	95.00	2237.00	3775	20230607	-39.74	2080	20231024	9.38	3775	-39.74	20230607	2080	9.38	20231024	3775	-39.74	20230607	2080	9.38	20231024	0.44	N	099410	500	67 억		56831	N	N	0	N	00	N
56	20231220	100725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2285	5	2	0.22	27841745	12247	58.29	2280	2305	2240	2960	1600	2280	2273.35	0.42	0	-46	2343	2311	2283	2251	2223	2297	2237	68	680	500	1640	5	1	13541002	309	24.05	1.02	12	0.09	95.00	2237.00	3775	20230607	-39.47	2080	20231024	9.86	3775	-39.47	20230607	2080	9.86	20231024	3775	-39.47	20230607	2080	9.86	20231024	0.44	N	099410	500	67 억		56831	N	N	0	N	00	N
57	20231220	090724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2270	-10	5	-0.44	4650055	2047	9.74	2280	2280	2270	2960	1600	2280	2271.64	0.42	0	-62	2343	2311	2283	2251	2223	2297	2237	68	680	500	1640	5	1	13541002	307	23.89	1.01	12	0.02	95.00	2237.00	3775	20230607	-39.87	2080	20231024	9.13	3775	-39.87	20230607	2080	9.13	20231024	3775	-39.87	20230607	2080	9.13	20231024	0.44	N	099410	500	67 억		56831	N	N	0	N	00	N
58	20231219	160723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2280	-50	5	-2.15	47737255	20977	77.41	2300	2315	2255	3025	1635	2330	2275.67	0.42	0	-577	2370	2350	2320	2300	2270	2360	2310	68	695	500	1670	5	1	13541002	309	24.00	1.02	12	0.15	95.00	2237.00	3775	20230607	-39.60	2080	20231024	9.62	3775	-39.60	20230607	2080	9.62	20231024	3775	-39.60	20230607	2080	9.62	20231024	0.43	N	099410	500	67 억		57408	N	N	0	N	00	N
59	20231219	150727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2300	-30	5	-1.29	36651840	16100	59.41	2300	2315	2255	3025	1635	2330	2276.51	0.42	0	-500	2370	2350	2320	2300	2270	2360	2310	68	695	500	1670	5	1	13541002	311	24.21	1.03	12	0.12	95.00	2237.00	3775	20230607	-39.07	2080	20231024	10.58	3775	-39.07	20230607	2080	10.58	20231024	3775	-39.07	20230607	2080	10.58	20231024	0.43	N	099410	500	67 억		57408	N	N	0	N	00	N
60	20231219	140722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2285	-45	5	-1.93	33174440	14577	53.79	2300	2315	2255	3025	1635	2330	2275.81	0.42	0	-67	2370	2350	2320	2300	2270	2360	2310	68	695	500	1670	5	1	13541002	309	24.05	1.02	12	0.11	95.00	2237.00	3775	20230607	-39.47	2080	20231024	9.86	3775	-39.47	20230607	2080	9.86	20231024	3775	-39.47	20230607	2080	9.86	20231024	0.43	N	099410	500	67 억		57408	N	N	0	N	00	N
61	20231219	130727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2305	-25	5	-1.07	20812185	9127	33.68	2300	2315	2255	3025	1635	2330	2280.29	0.42	0	-488	2370	2350	2320	2300	2270	2360	2310	68	695	500	1670	5	1	13541002	312	24.26	1.03	12	0.07	95.00	2237.00	3775	20230607	-38.94	2080	20231024	10.82	3775	-38.94	20230607	2080	10.82	20231024	3775	-38.94	20230607	2080	10.82	20231024	0.43	N	099410	500	67 억		57408	N	N	0	N	00	N
62	20231219	120726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2295	-35	5	-1.50	18406480	8079	29.81	2300	2315	2255	3025	1635	2330	2278.31	0.42	0	-258	2370	2350	2320	2300	2270	2360	2310	68	695	500	1670	5	1	13541002	311	24.16	1.03	12	0.06	95.00	2237.00	3775	20230607	-39.21	2080	20231024	10.34	3775	-39.21	20230607	2080	10.34	20231024	3775	-39.21	20230607	2080	10.34	20231024	0.43	N	099410	500	67 억		57408	N	N	0	N	00	N
63	20231219	110727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2295	-35	5	-1.50	17553585	7706	28.44	2300	2315	2255	3025	1635	2330	2277.91	0.42	0	-180	2370	2350	2320	2300	2270	2360	2310	68	695	500	1670	5	1	13541002	311	24.16	1.03	12	0.06	95.00	2237.00	3775	20230607	-39.21	2080	20231024	10.34	3775	-39.21	20230607	2080	10.34	20231024	3775	-39.21	20230607	2080	10.34	20231024	0.43	N	099410	500	67 억		57408	N	N	0	N	00	N
64	20231219	100725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2290	-40	5	-1.72	17293060	7592	28.01	2300	2315	2255	3025	1635	2330	2277.80	0.42	0	-177	2370	2350	2320	2300	2270	2360	2310	68	695	500	1670	5	1	13541002	310	24.11	1.02	12	0.06	95.00	2237.00	3775	20230607	-39.34	2080	20231024	10.10	3775	-39.34	20230607	2080	10.10	20231024	3775	-39.34	20230607	2080	10.10	20231024	0.43	N	099410	500	67 억		57408	N	N	0	N	00	N
65	20231219	090721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2295	-35	5	-1.50	7080100	3100	11.44	2300	2315	2265	3025	1635	2330	2283.90	0.42	0	-123	2370	2350	2320	2300	2270	2360	2310	68	695	500	1670	5	1	13541002	311	24.16	1.03	12	0.02	95.00	2237.00	3775	20230607	-39.21	2080	20231024	10.34	3775	-39.21	20230607	2080	10.34	20231024	3775	-39.21	20230607	2080	10.34	20231024	0.43	N	099410	500	67 억		57408	N	N	0	N	00	N
66	20231218	160721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2330	20	2	0.87	62619105	27050	163.80	2310	2340	2290	3000	1620	2310	2314.94	0.43	0	-1244	2336	2322	2296	2282	2256	2330	2290	68	690	500	1660	5	1	13541002	316	24.53	1.04	12	0.20	95.00	2237.00	3775	20230607	-38.28	2080	20231024	12.02	3775	-38.28	20230607	2080	12.02	20231024	3775	-38.28	20230607	2080	12.02	20231024	0.43	N	099410	500	67 억		58652	N	N	0	N	00	N
67	20231218	150724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2330	20	2	0.87	59641660	25771	156.06	2310	2340	2290	3000	1620	2310	2314.29	0.43	0	-1197	2336	2322	2296	2282	2256	2330	2290	68	690	500	1660	5	1	13541002	316	24.53	1.04	12	0.19	95.00	2237.00	3775	20230607	-38.28	2080	20231024	12.02	3775	-38.28	20230607	2080	12.02	20231024	3775	-38.28	20230607	2080	12.02	20231024	0.43	N	099410	500	67 억		58652	N	N	0	N	00	N
68	20231218	140719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2340	30	2	1.30	57536305	24862	150.55	2310	2340	2290	3000	1620	2310	2314.23	0.43	0	-1149	2336	2322	2296	2282	2256	2330	2290	68	690	500	1660	5	1	13541002	317	24.63	1.05	12	0.18	95.00	2237.00	3775	20230607	-38.01	2080	20231024	12.50	3775	-38.01	20230607	2080	12.50	20231024	3775	-38.01	20230607	2080	12.50	20231024	0.43	N	099410	500	67 억		58652	N	N	0	N	00	N
69	20231218	130720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2305	-5	5	-0.22	52319470	22628	137.02	2310	2330	2290	3000	1620	2310	2312.16	0.43	0	-1130	2336	2322	2296	2282	2256	2330	2290	68	690	500	1660	5	1	13541002	312	24.26	1.03	12	0.17	95.00	2237.00	3775	20230607	-38.94	2080	20231024	10.82	3775	-38.94	20230607	2080	10.82	20231024	3775	-38.94	20230607	2080	10.82	20231024	0.43	N	099410	500	67 억		58652	N	N	0	N	00	N
70	20231218	120715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2305	-5	5	-0.22	19743875	8539	51.71	2310	2325	2290	3000	1620	2310	2312.20	0.43	0	-931	2336	2322	2296	2282	2256	2330	2290	68	690	500	1660	5	1	13541002	312	24.26	1.03	12	0.06	95.00	2237.00	3775	20230607	-38.94	2080	20231024	10.82	3775	-38.94	20230607	2080	10.82	20231024	3775	-38.94	20230607	2080	10.82	20231024	0.43	N	099410	500	67 억		58652	N	N	0	N	00	N
71	20231218	110719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2320	10	2	0.43	18545145	8019	48.56	2310	2325	2295	3000	1620	2310	2312.65	0.43	0	-914	2336	2322	2296	2282	2256	2330	2290	68	690	500	1660	5	1	13541002	314	24.42	1.04	12	0.06	95.00	2237.00	3775	20230607	-38.54	2080	20231024	11.54	3775	-38.54	20230607	2080	11.54	20231024	3775	-38.54	20230607	2080	11.54	20231024	0.43	N	099410	500	67 억		58652	N	N	0	N	00	N
72	20231218	100717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2325	15	2	0.65	18213740	7876	47.69	2310	2325	2295	3000	1620	2310	2312.56	0.43	0	-790	2336	2322	2296	2282	2256	2330	2290	68	690	500	1660	5	1	13541002	315	24.47	1.04	12	0.06	95.00	2237.00	3775	20230607	-38.41	2080	20231024	11.78	3775	-38.41	20230607	2080	11.78	20231024	3775	-38.41	20230607	2080	11.78	20231024	0.43	N	099410	500	67 억		58652	N	N	0	N	00	N
73	20231218	090715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2310	0	3	0.00	5908530	2555	15.47	2310	2320	2310	3000	1620	2310	2312.54	0.43	0	-216	2336	2322	2296	2282	2256	2330	2290	68	690	500	1660	5	1	13541002	313	24.32	1.03	12	0.02	95.00	2237.00	3775	20230607	-38.81	2080	20231024	11.06	3775	-38.81	20230607	2080	11.06	20231024	3775	-38.81	20230607	2080	11.06	20231024	0.43	N	099410	500	67 억		58652	N	N	0	N	00	N
74	20231215	160716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2310	15	2	0.65	37846340	16514	51.00	2275	2310	2270	2980	1610	2295	2291.77	0.45	0	-2819	2345	2320	2275	2250	2205	2330	2260	68	685	500	1650	5	1	13541002	313	24.32	1.03	12	0.12	95.00	2237.00	3775	20230607	-38.81	2080	20231024	11.06	3775	-38.81	20230607	2080	11.06	20231024	3775	-38.81	20230607	2080	11.06	20231024	0.51	N	099410	500	67 억		61152	N	N	0	N	00	N
75	20231215	150720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2290	-5	5	-0.22	34549850	15078	46.56	2275	2310	2270	2980	1610	2295	2291.41	0.45	0	-2669	2345	2320	2275	2250	2205	2330	2260	68	685	500	1650	5	1	13541002	310	24.11	1.02	12	0.11	95.00	2237.00	3775	20230607	-39.34	2080	20231024	10.10	3775	-39.34	20230607	2080	10.10	20231024	3775	-39.34	20230607	2080	10.10	20231024	0.51	N	099410	500	67 억		61152	N	N	0	N	00	N
76	20231215	140720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2285	-10	5	-0.44	32937520	14376	44.40	2275	2310	2270	2980	1610	2295	2291.15	0.45	0	-2463	2345	2320	2275	2250	2205	2330	2260	68	685	500	1650	5	1	13541002	309	24.05	1.02	12	0.11	95.00	2237.00	3775	20230607	-39.47	2080	20231024	9.86	3775	-39.47	20230607	2080	9.86	20231024	3775	-39.47	20230607	2080	9.86	20231024	0.51	N	099410	500	67 억		61152	N	N	0	N	00	N
77	20231215	130714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2295	0	3	0.00	21300985	9305	28.74	2275	2310	2270	2980	1610	2295	2289.20	0.45	0	-301	2345	2320	2275	2250	2205	2330	2260	68	685	500	1650	5	1	13541002	311	24.16	1.03	12	0.07	95.00	2237.00	3775	20230607	-39.21	2080	20231024	10.34	3775	-39.21	20230607	2080	10.34	20231024	3775	-39.21	20230607	2080	10.34	20231024	0.51	N	099410	500	67 억		61152	N	N	0	N	00	N
78	20231215	120715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2300	5	2	0.22	20023975	8746	27.01	2275	2310	2270	2980	1610	2295	2289.50	0.45	0	-265	2345	2320	2275	2250	2205	2330	2260	68	685	500	1650	5	1	13541002	311	24.21	1.03	12	0.06	95.00	2237.00	3775	20230607	-39.07	2080	20231024	10.58	3775	-39.07	20230607	2080	10.58	20231024	3775	-39.07	20230607	2080	10.58	20231024	0.51	N	099410	500	67 억		61152	N	N	0	N	00	N
79	20231215	110711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2285	-10	5	-0.44	15709975	6867	21.21	2275	2310	2270	2980	1610	2295	2287.75	0.45	0	-101	2345	2320	2275	2250	2205	2330	2260	68	685	500	1650	5	1	13541002	309	24.05	1.02	12	0.05	95.00	2237.00	3775	20230607	-39.47	2080	20231024	9.86	3775	-39.47	20230607	2080	9.86	20231024	3775	-39.47	20230607	2080	9.86	20231024	0.51	N	099410	500	67 억		61152	N	N	0	N	00	N
80	20231215	100716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2270	-25	5	-1.09	15174725	6632	20.48	2275	2310	2270	2980	1610	2295	2288.11	0.45	0	-36	2345	2320	2275	2250	2205	2330	2260	68	685	500	1650	5	1	13541002	307	23.89	1.01	12	0.05	95.00	2237.00	3775	20230607	-39.87	2080	20231024	9.13	3775	-39.87	20230607	2080	9.13	20231024	3775	-39.87	20230607	2080	9.13	20231024	0.51	N	099410	500	67 억		61152	N	N	0	N	00	N
81	20231215	090717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2275	-20	5	-0.87	2989670	1313	4.05	2275	2295	2270	2980	1610	2295	2276.98	0.45	0	-7	2345	2320	2275	2250	2205	2330	2260	68	685	500	1650	5	1	13541002	308	23.95	1.02	12	0.01	95.00	2237.00	3775	20230607	-39.74	2080	20231024	9.38	3775	-39.74	20230607	2080	9.38	20231024	3775	-39.74	20230607	2080	9.38	20231024	0.51	N	099410	500	67 억		61152	N	N	0	N	00	N
82	20231214	160713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2295	0	3	0.00	73505870	32381	77.74	2295	2300	2230	2980	1610	2295	2270.02	0.46	0	-1146	2385	2340	2300	2255	2215	2320	2235	68	685	500	1650	5	1	13541002	311	24.16	1.03	12	0.24	95.00	2237.00	3775	20230607	-39.21	2080	20231024	10.34	3775	-39.21	20230607	2080	10.34	20231024	3775	-39.21	20230607	2080	10.34	20231024	0.51	N	099410	500	67 억		62200	N	N	0	N	00	N
83	20231214	150739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2285	-10	5	-0.44	70722745	31166	74.82	2295	2300	2230	2980	1610	2295	2269.22	0.46	0	-1022	2385	2340	2300	2255	2215	2320	2235	68	685	500	1650	5	1	13541002	309	24.05	1.02	12	0.23	95.00	2237.00	3775	20230607	-39.47	2080	20231024	9.86	3775	-39.47	20230607	2080	9.86	20231024	3775	-39.47	20230607	2080	9.86	20231024	0.51	N	099410	500	67 억		62200	N	N	0	N	00	N
84	20231214	140721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2295	0	3	0.00	68232535	30079	72.21	2295	2300	2230	2980	1610	2295	2268.43	0.46	0	-919	2385	2340	2300	2255	2215	2320	2235	68	685	500	1650	5	1	13541002	311	24.16	1.03	12	0.22	95.00	2237.00	3775	20230607	-39.21	2080	20231024	10.34	3775	-39.21	20230607	2080	10.34	20231024	3775	-39.21	20230607	2080	10.34	20231024	0.51	N	099410	500	67 억		62200	N	N	0	N	00	N
85	20231214	130735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2285	-10	5	-0.44	65759270	29001	69.62	2295	2295	2230	2980	1610	2295	2267.47	0.46	0	-852	2385	2340	2300	2255	2215	2320	2235	68	685	500	1650	5	1	13541002	309	24.05	1.02	12	0.21	95.00	2237.00	3775	20230607	-39.47	2080	20231024	9.86	3775	-39.47	20230607	2080	9.86	20231024	3775	-39.47	20230607	2080	9.86	20231024	0.51	N	099410	500	67 억		62200	N	N	0	N	00	N
86	20231214	120747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2255	-40	5	-1.74	52525340	23185	55.66	2295	2295	2230	2980	1610	2295	2265.47	0.46	0	-332	2385	2340	2300	2255	2215	2320	2235	68	685	500	1650	5	1	13541002	305	23.74	1.01	12	0.17	95.00	2237.00	3775	20230607	-40.26	2080	20231024	8.41	3775	-40.26	20230607	2080	8.41	20231024	3775	-40.26	20230607	2080	8.41	20231024	0.51	N	099410	500	67 억		62200	N	N	0	N	00	N
87	20231214	110716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2280	-15	5	-0.65	35189190	15460	37.11	2295	2295	2255	2980	1610	2295	2276.13	0.46	0	-704	2385	2340	2300	2255	2215	2320	2235	68	685	500	1650	5	1	13541002	309	24.00	1.02	12	0.11	95.00	2237.00	3775	20230607	-39.60	2080	20231024	9.62	3775	-39.60	20230607	2080	9.62	20231024	3775	-39.60	20230607	2080	9.62	20231024	0.51	N	099410	500	67 억		62200	N	N	0	N	00	N
88	20231214	100706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2275	-20	5	-0.87	25089635	11012	26.44	2295	2295	2270	2980	1610	2295	2278.37	0.46	0	-515	2385	2340	2300	2255	2215	2320	2235	68	685	500	1650	5	1	13541002	308	23.95	1.02	12	0.08	95.00	2237.00	3775	20230607	-39.74	2080	20231024	9.38	3775	-39.74	20230607	2080	9.38	20231024	3775	-39.74	20230607	2080	9.38	20231024	0.51	N	099410	500	67 억		62200	N	N	0	N	00	N
89	20231214	090647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2280	-15	5	-0.65	3320410	1447	3.47	2295	2295	2280	2980	1610	2295	2294.68	0.46	0	-225	2385	2340	2300	2255	2215	2320	2235	68	685	500	1650	5	1	13541002	309	24.00	1.02	12	0.01	95.00	2237.00	3775	20230607	-39.60	2080	20231024	9.62	3775	-39.60	20230607	2080	9.62	20231024	3775	-39.60	20230607	2080	9.62	20231024	0.51	N	099410	500	67 억		62200	N	N	0	N	00	N
90	20231213	160711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2295	-5	5	-0.22	95640025	41655	117.65	2300	2345	2260	2990	1610	2300	2296.00	0.50	0	-5124	2336	2317	2281	2262	2226	2327	2272	68	690	500	1650	5	1	13541002	311	24.16	1.03	12	0.31	95.00	2237.00	3775	20230607	-39.21	2080	20231024	10.34	3775	-39.21	20230607	2080	10.34	20231024	3775	-39.21	20230607	2080	10.34	20231024	0.51	N	099410	500	67 억		67322	N	N	0	N	00	N
91	20231213	150728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2275	-25	5	-1.09	93983910	40932	115.60	2300	2345	2260	2990	1610	2300	2296.10	0.50	0	-4721	2336	2317	2281	2262	2226	2327	2272	68	690	500	1650	5	1	13541002	308	23.95	1.02	12	0.30	95.00	2237.00	3775	20230607	-39.74	2080	20231024	9.38	3775	-39.74	20230607	2080	9.38	20231024	3775	-39.74	20230607	2080	9.38	20231024	0.51	N	099410	500	67 억		67322	N	N	0	N	00	N
92	20231213	140725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2295	-5	5	-0.22	80220885	34887	98.53	2300	2345	2260	2990	1610	2300	2299.45	0.50	0	-4717	2336	2317	2281	2262	2226	2327	2272	68	690	500	1650	5	1	13541002	311	24.16	1.03	12	0.26	95.00	2237.00	3775	20230607	-39.21	2080	20231024	10.34	3775	-39.21	20230607	2080	10.34	20231024	3775	-39.21	20230607	2080	10.34	20231024	0.51	N	099410	500	67 억		67322	N	N	0	N	00	N
93	20231213	130727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2310	10	2	0.43	77088755	33528	94.69	2300	2345	2260	2990	1610	2300	2299.24	0.50	0	-4033	2336	2317	2281	2262	2226	2327	2272	68	690	500	1650	5	1	13541002	313	24.32	1.03	12	0.25	95.00	2237.00	3775	20230607	-38.81	2080	20231024	11.06	3775	-38.81	20230607	2080	11.06	20231024	3775	-38.81	20230607	2080	11.06	20231024	0.51	N	099410	500	67 억		67322	N	N	0	N	00	N
94	20231213	120724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2310	10	2	0.43	66191115	28780	81.28	2300	2345	2260	2990	1610	2300	2299.90	0.50	0	-3644	2336	2317	2281	2262	2226	2327	2272	68	690	500	1650	5	1	13541002	313	24.32	1.03	12	0.21	95.00	2237.00	3775	20230607	-38.81	2080	20231024	11.06	3775	-38.81	20230607	2080	11.06	20231024	3775	-38.81	20230607	2080	11.06	20231024	0.51	N	099410	500	67 억		67322	N	N	0	N	00	N
95	20231213	110727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2320	20	2	0.87	37990835	16586	46.84	2300	2320	2260	2990	1610	2300	2290.54	0.50	0	-3326	2336	2317	2281	2262	2226	2327	2272	68	690	500	1650	5	1	13541002	314	24.42	1.04	12	0.12	95.00	2237.00	3775	20230607	-38.54	2080	20231024	11.54	3775	-38.54	20230607	2080	11.54	20231024	3775	-38.54	20230607	2080	11.54	20231024	0.51	N	099410	500	67 억		67322	N	N	0	N	00	N
96	20231213	100730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2290	-10	5	-0.43	27535605	12059	34.06	2300	2315	2260	2990	1610	2300	2283.41	0.50	0	-2140	2336	2317	2281	2262	2226	2327	2272	68	690	500	1650	5	1	13541002	310	24.11	1.02	12	0.09	95.00	2237.00	3775	20230607	-39.34	2080	20231024	10.10	3775	-39.34	20230607	2080	10.10	20231024	3775	-39.34	20230607	2080	10.10	20231024	0.51	N	099410	500	67 억		67322	N	N	0	N	00	N
97	20231213	090720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2305	5	2	0.22	7531910	3271	9.24	2300	2315	2300	2990	1610	2300	2302.63	0.50	0	-208	2336	2317	2281	2262	2226	2327	2272	68	690	500	1650	5	1	13541002	312	24.26	1.03	12	0.02	95.00	2237.00	3775	20230607	-38.94	2080	20231024	10.82	3775	-38.94	20230607	2080	10.82	20231024	3775	-38.94	20230607	2080	10.82	20231024	0.51	N	099410	500	67 억		67322	N	N	0	N	00	N
98	20231212	160656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2300	60	2	2.68	80222715	35397	111.64	2255	2300	2245	2910	1570	2240	2266.37	0.50	0	-179	2310	2275	2245	2210	2180	2292	2227	68	670	500	1610	5	1	13541002	311	24.21	1.03	12	0.26	95.00	2237.00	3775	20230607	-39.07	2080	20231024	10.58	3775	-39.07	20230607	2080	10.58	20231024	3775	-39.07	20230607	2080	10.58	20231024	0.51	N	099410	500	67 억		67506	N	N	0	N	00	N
99	20231212	150704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2300	60	2	2.68	74390865	32857	103.63	2255	2300	2245	2910	1570	2240	2264.08	0.50	0	-184	2310	2275	2245	2210	2180	2292	2227	68	670	500	1610	5	1	13541002	311	24.21	1.03	12	0.24	95.00	2237.00	3775	20230607	-39.07	2080	20231024	10.58	3775	-39.07	20230607	2080	10.58	20231024	3775	-39.07	20230607	2080	10.58	20231024	0.51	N	099410	500	67 억		67506	N	N	0	N	00	N
100	20231212	140627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2285	45	2	2.01	69568500	30754	96.99	2255	2300	2245	2910	1570	2240	2262.10	0.50	0	-90	2310	2275	2245	2210	2180	2292	2227	68	670	500	1610	5	1	13541002	309	24.05	1.02	12	0.23	95.00	2237.00	3775	20230607	-39.47	2080	20231024	9.86	3775	-39.47	20230607	2080	9.86	20231024	3775	-39.47	20230607	2080	9.86	20231024	0.51	N	099410	500	67 억		67506	N	N	0	N	00	N
101	20231212	130627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2260	20	2	0.89	41367950	18323	57.79	2255	2275	2245	2910	1570	2240	2257.71	0.50	0	-962	2310	2275	2245	2210	2180	2292	2227	68	670	500	1610	5	1	13541002	306	23.79	1.01	12	0.14	95.00	2237.00	3775	20230607	-40.13	2080	20231024	8.65	3775	-40.13	20230607	2080	8.65	20231024	3775	-40.13	20230607	2080	8.65	20231024	0.51	N	099410	500	67 억		67506	N	N	0	N	00	N
102	20231212	120621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2265	25	2	1.12	33755050	14953	47.16	2255	2275	2245	2910	1570	2240	2257.41	0.50	0	-969	2310	2275	2245	2210	2180	2292	2227	68	670	500	1610	5	1	13541002	307	23.84	1.01	12	0.11	95.00	2237.00	3775	20230607	-40.00	2080	20231024	8.89	3775	-40.00	20230607	2080	8.89	20231024	3775	-40.00	20230607	2080	8.89	20231024	0.51	N	099410	500	67 억		67506	N	N	0	N	00	N
103	20231212	110632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2260	20	2	0.89	14578055	6456	20.36	2255	2275	2245	2910	1570	2240	2258.06	0.50	0	-627	2310	2275	2245	2210	2180	2292	2227	68	670	500	1610	5	1	13541002	306	23.79	1.01	12	0.05	95.00	2237.00	3775	20230607	-40.13	2080	20231024	8.65	3775	-40.13	20230607	2080	8.65	20231024	3775	-40.13	20230607	2080	8.65	20231024	0.51	N	099410	500	67 억		67506	N	N	0	N	00	N
104	20231212	100657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2250	10	2	0.45	8192705	3626	11.44	2255	2275	2245	2910	1570	2240	2259.43	0.50	0	-413	2310	2275	2245	2210	2180	2292	2227	68	670	500	1610	5	1	13541002	305	23.68	1.01	12	0.03	95.00	2237.00	3775	20230607	-40.40	2080	20231024	8.17	3775	-40.40	20230607	2080	8.17	20231024	3775	-40.40	20230607	2080	8.17	20231024	0.51	N	099410	500	67 억		67506	N	N	0	N	00	N
105	20231212	090656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2255	15	2	0.67	2333925	1035	3.26	2255	2255	2255	2910	1570	2240	2255.00	0.50	0	-154	2310	2275	2245	2210	2180	2292	2227	68	670	500	1610	5	1	13541002	305	23.74	1.01	12	0.01	95.00	2237.00	3775	20230607	-40.26	2080	20231024	8.41	3775	-40.26	20230607	2080	8.41	20231024	3775	-40.26	20230607	2080	8.41	20231024	0.51	N	099410	500	67 억		67506	N	N	0	N	00	N
106	20231211	160658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2240	20	2	0.90	70667180	31707	113.05	2220	2280	2215	2885	1555	2220	2228.76	0.52	1078	-1245	2260	2240	2230	2210	2200	2235	2205	68	665	500	1590	5	1	13541002	303	23.58	1.00	12	0.23	95.00	2237.00	3775	20230607	-40.66	2080	20231024	7.69	3775	-40.66	20230607	2080	7.69	20231024	3775	-40.66	20230607	2080	7.69	20231024	0.51	N	099410	500	67 억		69829	N	N	0	N	00	N
107	20231211	150656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2225	5	2	0.23	61753445	27705	98.78	2220	2280	2215	2885	1555	2220	2228.96	0.52	1078	-954	2260	2240	2230	2210	2200	2235	2205	68	665	500	1590	5	1	13541002	301	23.42	0.99	12	0.20	95.00	2237.00	3775	20230607	-41.06	2080	20231024	6.97	3775	-41.06	20230607	2080	6.97	20231024	3775	-41.06	20230607	2080	6.97	20231024	0.51	N	099410	500	67 억		69829	N	N	0	N	00	N
108	20231211	140655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2225	5	2	0.23	57179990	25654	91.47	2220	2280	2215	2885	1555	2220	2228.89	0.52	1078	-979	2260	2240	2230	2210	2200	2235	2205	68	665	500	1590	5	1	13541002	301	23.42	0.99	12	0.19	95.00	2237.00	3775	20230607	-41.06	2080	20231024	6.97	3775	-41.06	20230607	2080	6.97	20231024	3775	-41.06	20230607	2080	6.97	20231024	0.51	N	099410	500	67 억		69829	N	N	0	N	00	N
109	20231211	130657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2225	5	2	0.23	54215955	24319	86.71	2220	2280	2215	2885	1555	2220	2229.37	0.52	1078	-979	2260	2240	2230	2210	2200	2235	2205	68	665	500	1590	5	1	13541002	301	23.42	0.99	12	0.18	95.00	2237.00	3775	20230607	-41.06	2080	20231024	6.97	3775	-41.06	20230607	2080	6.97	20231024	3775	-41.06	20230607	2080	6.97	20231024	0.51	N	099410	500	67 억		69829	N	N	0	N	00	N
110	20231211	120656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2220	0	3	0.00	52827310	23695	84.48	2220	2280	2215	2885	1555	2220	2229.47	0.52	1078	-930	2260	2240	2230	2210	2200	2235	2205	68	665	500	1590	5	1	13541002	301	23.37	0.99	12	0.17	95.00	2237.00	3775	20230607	-41.19	2080	20231024	6.73	3775	-41.19	20230607	2080	6.73	20231024	3775	-41.19	20230607	2080	6.73	20231024	0.51	N	099410	500	67 억		69829	N	N	0	N	00	N
111	20231211	110654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2225	5	2	0.23	44629950	20017	71.37	2220	2280	2215	2885	1555	2220	2229.60	0.52	1078	-905	2260	2240	2230	2210	2200	2235	2205	68	665	500	1590	5	1	13541002	301	23.42	0.99	12	0.15	95.00	2237.00	3775	20230607	-41.06	2080	20231024	6.97	3775	-41.06	20230607	2080	6.97	20231024	3775	-41.06	20230607	2080	6.97	20231024	0.51	N	099410	500	67 억		69829	N	N	0	N	00	N
112	20231211	100652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2230	10	2	0.45	22963995	10272	36.62	2220	2280	2220	2885	1555	2220	2235.59	0.52	1078	-926	2260	2240	2230	2210	2200	2235	2205	68	665	500	1590	5	1	13541002	302	23.47	1.00	12	0.08	95.00	2237.00	3775	20230607	-40.93	2080	20231024	7.21	3775	-40.93	20230607	2080	7.21	20231024	3775	-40.93	20230607	2080	7.21	20231024	0.51	N	099410	500	67 억		69829	N	N	0	N	00	N
113	20231211	090652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2240	20	2	0.90	8287935	3728	13.29	2220	2245	2220	2885	1555	2220	2223.16	0.52	1078	-707	2260	2240	2230	2210	2200	2235	2205	68	665	500	1590	5	1	13541002	303	23.58	1.00	12	0.03	95.00	2237.00	3775	20230607	-40.66	2080	20231024	7.69	3775	-40.66	20230607	2080	7.69	20231024	3775	-40.66	20230607	2080	7.69	20231024	0.51	N	099410	500	67 억		69829	N	N	0	N	00	N
114	20231208	160645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2220	-15	5	-0.67	62653720	28046	98.15	2220	2250	2220	2905	1565	2235	2233.97	0.52	0	-1078	2348	2291	2253	2196	2158	2272	2177	68	670	500	1600	5	1	13541002	301	23.37	0.99	12	0.21	95.00	2237.00	3775	20230607	-41.19	2080	20231024	6.73	3775	-41.19	20230607	2080	6.73	20231024	3775	-41.19	20230607	2080	6.73	20231024	0.53	N	099410	500	67 억		69829	N	N	0	N	00	N
115	20231208	150649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2245	10	2	0.45	54794445	24518	85.81	2220	2250	2220	2905	1565	2235	2234.87	0.52	0	-1307	2348	2291	2253	2196	2158	2272	2177	68	670	500	1600	5	1	13541002	304	23.63	1.00	12	0.18	95.00	2237.00	3775	20230607	-40.53	2080	20231024	7.93	3775	-40.53	20230607	2080	7.93	20231024	3775	-40.53	20230607	2080	7.93	20231024	0.53	N	099410	500	67 억		69829	N	N	0	N	00	N
116	20231208	140648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2235	0	3	0.00	47185060	21104	73.86	2220	2250	2220	2905	1565	2235	2235.83	0.52	0	-1183	2348	2291	2253	2196	2158	2272	2177	68	670	500	1600	5	1	13541002	303	23.53	1.00	12	0.16	95.00	2237.00	3775	20230607	-40.79	2080	20231024	7.45	3775	-40.79	20230607	2080	7.45	20231024	3775	-40.79	20230607	2080	7.45	20231024	0.53	N	099410	500	67 억		69829	N	N	0	N	00	N
117	20231208	130648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2235	0	3	0.00	42182105	18860	66.00	2220	2250	2220	2905	1565	2235	2236.59	0.52	0	-1142	2348	2291	2253	2196	2158	2272	2177	68	670	500	1600	5	1	13541002	303	23.53	1.00	12	0.14	95.00	2237.00	3775	20230607	-40.79	2080	20231024	7.45	3775	-40.79	20230607	2080	7.45	20231024	3775	-40.79	20230607	2080	7.45	20231024	0.53	N	099410	500	67 억		69829	N	N	0	N	00	N
118	20231208	120644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2235	0	3	0.00	40533440	18121	63.42	2220	2250	2220	2905	1565	2235	2236.82	0.52	0	-1125	2348	2291	2253	2196	2158	2272	2177	68	670	500	1600	5	1	13541002	303	23.53	1.00	12	0.13	95.00	2237.00	3775	20230607	-40.79	2080	20231024	7.45	3775	-40.79	20230607	2080	7.45	20231024	3775	-40.79	20230607	2080	7.45	20231024	0.53	N	099410	500	67 억		69829	N	N	0	N	00	N
119	20231208	110642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2235	0	3	0.00	30070065	13435	47.02	2220	2250	2220	2905	1565	2235	2238.19	0.52	0	-1089	2348	2291	2253	2196	2158	2272	2177	68	670	500	1600	5	1	13541002	303	23.53	1.00	12	0.10	95.00	2237.00	3775	20230607	-40.79	2080	20231024	7.45	3775	-40.79	20230607	2080	7.45	20231024	3775	-40.79	20230607	2080	7.45	20231024	0.53	N	099410	500	67 억		69829	N	N	0	N	00	N
120	20231208	100651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2240	5	2	0.22	22948150	10253	35.88	2220	2250	2220	2905	1565	2235	2238.19	0.52	0	-1089	2348	2291	2253	2196	2158	2272	2177	68	670	500	1600	5	1	13541002	303	23.58	1.00	12	0.08	95.00	2237.00	3775	20230607	-40.66	2080	20231024	7.69	3775	-40.66	20230607	2080	7.69	20231024	3775	-40.66	20230607	2080	7.69	20231024	0.53	N	099410	500	67 억		69829	N	N	0	N	00	N
121	20231208	090641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2235	0	3	0.00	7671350	3444	12.05	2220	2235	2220	2905	1565	2235	2227.45	0.52	0	-314	2348	2291	2253	2196	2158	2272	2177	68	670	500	1600	5	1	13541002	303	23.53	1.00	12	0.03	95.00	2237.00	3775	20230607	-40.79	2080	20231024	7.45	3775	-40.79	20230607	2080	7.45	20231024	3775	-40.79	20230607	2080	7.45	20231024	0.53	N	099410	500	67 억		69829	N	N	0	N	00	N
122	20231207	160644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2235	-70	5	-3.04	64808805	28574	32.17	2305	2310	2215	2995	1615	2305	2268.10	0.53	0	-2641	2438	2371	2288	2221	2138	2405	2255	68	690	500	1650	5	1	13541002	303	23.53	1.00	12	0.21	95.00	2237.00	3775	20230607	-40.79	2080	20231024	7.45	3775	-40.79	20230607	2080	7.45	20231024	3775	-40.79	20230607	2080	7.45	20231024	0.50	N	099410	500	67 억		72430	N	N	0	N	00	N
123	20231207	150645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2230	-75	5	-3.25	63383235	27937	31.45	2305	2310	2215	2995	1615	2305	2268.79	0.53	0	-2628	2438	2371	2288	2221	2138	2405	2255	68	690	500	1650	5	1	13541002	302	23.47	1.00	12	0.21	95.00	2237.00	3775	20230607	-40.93	2080	20231024	7.21	3775	-40.93	20230607	2080	7.21	20231024	3775	-40.93	20230607	2080	7.21	20231024	0.50	N	099410	500	67 억		72430	N	N	0	N	00	N
124	20231207	140641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2260	-45	5	-1.95	55894550	24605	27.70	2305	2310	2215	2995	1615	2305	2271.67	0.53	0	-2529	2438	2371	2288	2221	2138	2405	2255	68	690	500	1650	5	1	13541002	306	23.79	1.01	12	0.18	95.00	2237.00	3775	20230607	-40.13	2080	20231024	8.65	3775	-40.13	20230607	2080	8.65	20231024	3775	-40.13	20230607	2080	8.65	20231024	0.50	N	099410	500	67 억		72430	N	N	0	N	00	N
125	20231207	130642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2260	-45	5	-1.95	51071960	22471	25.30	2305	2310	2215	2995	1615	2305	2272.79	0.53	0	-2529	2438	2371	2288	2221	2138	2405	2255	68	690	500	1650	5	1	13541002	306	23.79	1.01	12	0.17	95.00	2237.00	3775	20230607	-40.13	2080	20231024	8.65	3775	-40.13	20230607	2080	8.65	20231024	3775	-40.13	20230607	2080	8.65	20231024	0.50	N	099410	500	67 억		72430	N	N	0	N	00	N
126	20231207	120643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2255	-50	5	-2.17	50370260	22160	24.95	2305	2310	2215	2995	1615	2305	2273.03	0.53	0	-2528	2438	2371	2288	2221	2138	2405	2255	68	690	500	1650	5	1	13541002	305	23.74	1.01	12	0.16	95.00	2237.00	3775	20230607	-40.26	2080	20231024	8.41	3775	-40.26	20230607	2080	8.41	20231024	3775	-40.26	20230607	2080	8.41	20231024	0.50	N	099410	500	67 억		72430	N	N	0	N	00	N
127	20231207	110639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2235	-70	5	-3.04	45372010	19918	22.42	2305	2310	2225	2995	1615	2305	2277.94	0.53	0	-2273	2438	2371	2288	2221	2138	2405	2255	68	690	500	1650	5	1	13541002	303	23.53	1.00	12	0.15	95.00	2237.00	3775	20230607	-40.79	2080	20231024	7.45	3775	-40.79	20230607	2080	7.45	20231024	3775	-40.79	20230607	2080	7.45	20231024	0.50	N	099410	500	67 억		72430	N	N	0	N	00	N
128	20231207	100637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2270	-35	5	-1.52	34994595	15274	17.19	2305	2310	2230	2995	1615	2305	2291.12	0.53	0	-2279	2438	2371	2288	2221	2138	2405	2255	68	690	500	1650	5	1	13541002	307	23.89	1.01	12	0.11	95.00	2237.00	3775	20230607	-39.87	2080	20231024	9.13	3775	-39.87	20230607	2080	9.13	20231024	3775	-39.87	20230607	2080	9.13	20231024	0.50	N	099410	500	67 억		72430	N	N	0	N	00	N
129	20231207	090644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2305	0	3	0.00	22331065	9686	10.90	2305	2310	2305	2995	1615	2305	2305.50	0.53	0	-2376	2438	2371	2288	2221	2138	2405	2255	68	690	500	1650	5	1	13541002	312	24.26	1.03	12	0.07	95.00	2237.00	3775	20230607	-38.94	2080	20231024	10.82	3775	-38.94	20230607	2080	10.82	20231024	3775	-38.94	20230607	2080	10.82	20231024	0.50	N	099410	500	67 억		72430	N	N	0	N	00	N
130	20231206	160634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2305	95	2	4.30	200853285	88396	133.53	2210	2355	2205	2870	1550	2210	2272.20	0.48	0	7716	2390	2300	2245	2155	2100	2272	2127	68	660	500	1590	5	1	13541002	312	24.26	1.03	12	0.65	95.00	2237.00	3775	20230607	-38.94	2080	20231024	10.82	3775	-38.94	20230607	2080	10.82	20231024	3775	-38.94	20230607	2080	10.82	20231024	0.51	N	099410	500	67 억		64701	N	N	0	N	00	N
131	20231206	150644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2270	60	2	2.71	188587085	83049	125.45	2210	2355	2205	2870	1550	2210	2270.79	0.48	0	7295	2390	2300	2245	2155	2100	2272	2127	68	660	500	1590	5	1	13541002	307	23.89	1.01	12	0.61	95.00	2237.00	3775	20230607	-39.87	2080	20231024	9.13	3775	-39.87	20230607	2080	9.13	20231024	3775	-39.87	20230607	2080	9.13	20231024	0.51	N	099410	500	67 억		64701	N	N	0	N	00	N
132	20231206	140642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2255	45	2	2.04	187105450	82395	124.47	2210	2355	2205	2870	1550	2210	2270.84	0.48	0	6997	2390	2300	2245	2155	2100	2272	2127	68	660	500	1590	5	1	13541002	305	23.74	1.01	12	0.61	95.00	2237.00	3775	20230607	-40.26	2080	20231024	8.41	3775	-40.26	20230607	2080	8.41	20231024	3775	-40.26	20230607	2080	8.41	20231024	0.51	N	099410	500	67 억		64701	N	N	0	N	00	N
133	20231206	130635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2255	45	2	2.04	172661720	75981	114.78	2210	2355	2205	2870	1550	2210	2272.43	0.48	0	5953	2390	2300	2245	2155	2100	2272	2127	68	660	500	1590	5	1	13541002	305	23.74	1.01	12	0.56	95.00	2237.00	3775	20230607	-40.26	2080	20231024	8.41	3775	-40.26	20230607	2080	8.41	20231024	3775	-40.26	20230607	2080	8.41	20231024	0.51	N	099410	500	67 억		64701	N	N	0	N	00	N
134	20231206	120632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2280	70	2	3.17	126320730	55550	83.91	2210	2355	2205	2870	1550	2210	2274.00	0.48	0	2293	2390	2300	2245	2155	2100	2272	2127	68	660	500	1590	5	1	13541002	309	24.00	1.02	12	0.41	95.00	2237.00	3775	20230607	-39.60	2080	20231024	9.62	3775	-39.60	20230607	2080	9.62	20231024	3775	-39.60	20230607	2080	9.62	20231024	0.51	N	099410	500	67 억		64701	N	N	0	N	00	N
135	20231206	110644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2290	80	2	3.62	72772515	32429	48.99	2210	2305	2205	2870	1550	2210	2244.06	0.48	0	1210	2390	2300	2245	2155	2100	2272	2127	68	660	500	1590	5	1	13541002	310	24.11	1.02	12	0.24	95.00	2237.00	3775	20230607	-39.34	2080	20231024	10.10	3775	-39.34	20230607	2080	10.10	20231024	3775	-39.34	20230607	2080	10.10	20231024	0.51	N	099410	500	67 억		64701	N	N	0	N	00	N
136	20231206	100635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2220	10	2	0.45	31453900	14165	21.40	2210	2250	2205	2870	1550	2210	2220.54	0.48	0	-379	2390	2300	2245	2155	2100	2272	2127	68	660	500	1590	5	1	13541002	301	23.37	0.99	12	0.10	95.00	2237.00	3775	20230607	-41.19	2080	20231024	6.73	3775	-41.19	20230607	2080	6.73	20231024	3775	-41.19	20230607	2080	6.73	20231024	0.51	N	099410	500	67 억		64701	N	N	0	N	00	N
137	20231206	090638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2205	-5	5	-0.23	12801350	5794	8.75	2210	2225	2205	2870	1550	2210	2209.41	0.48	0	-629	2390	2300	2245	2155	2100	2272	2127	68	660	500	1590	5	1	13541002	299	23.21	0.99	12	0.04	95.00	2237.00	3775	20230607	-41.59	2080	20231024	6.01	3775	-41.59	20230607	2080	6.01	20231024	3775	-41.59	20230607	2080	6.01	20231024	0.51	N	099410	500	67 억		64701	N	N	0	N	00	N
138	20231205	160641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2210	-115	5	-4.95	148061455	65626	136.32	2325	2335	2190	3020	1630	2325	2256.14	0.50	0	-3521	2395	2360	2335	2300	2275	2347	2287	68	695	500	1670	5	1	13541002	299	23.26	0.99	12	0.48	95.00	2237.00	3775	20230607	-41.46	2080	20231024	6.25	3775	-41.46	20230607	2080	6.25	20231024	3775	-41.46	20230607	2080	6.25	20231024	0.51	N	099410	500	67 억		68039	N	N	0	N	00	N
139	20231205	150638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2200	-125	5	-5.38	126943105	56043	116.41	2325	2335	2190	3020	1630	2325	2265.10	0.50	0	-3096	2395	2360	2335	2300	2275	2347	2287	68	695	500	1670	5	1	13541002	298	23.16	0.98	12	0.41	95.00	2237.00	3775	20230607	-41.72	2080	20231024	5.77	3775	-41.72	20230607	2080	5.77	20231024	3775	-41.72	20230607	2080	5.77	20231024	0.51	N	099410	500	67 억		68039	N	N	0	N	00	N
140	20231205	140638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2260	-65	5	-2.80	74225990	32372	67.24	2325	2335	2260	3020	1630	2325	2292.91	0.50	0	-1016	2395	2360	2335	2300	2275	2347	2287	68	695	500	1670	5	1	13541002	306	23.79	1.01	12	0.24	95.00	2237.00	3775	20230607	-40.13	2080	20231024	8.65	3775	-40.13	20230607	2080	8.65	20231024	3775	-40.13	20230607	2080	8.65	20231024	0.51	N	099410	500	67 억		68039	N	N	0	N	00	N
141	20231205	130637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2280	-45	5	-1.94	62367805	27133	56.36	2325	2335	2270	3020	1630	2325	2298.60	0.50	0	-869	2395	2360	2335	2300	2275	2347	2287	68	695	500	1670	5	1	13541002	309	24.00	1.02	12	0.20	95.00	2237.00	3775	20230607	-39.60	2080	20231024	9.62	3775	-39.60	20230607	2080	9.62	20231024	3775	-39.60	20230607	2080	9.62	20231024	0.51	N	099410	500	67 억		68039	N	N	0	N	00	N
142	20231205	120632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2280	-45	5	-1.94	60370835	26255	54.54	2325	2335	2275	3020	1630	2325	2299.40	0.50	0	-663	2395	2360	2335	2300	2275	2347	2287	68	695	500	1670	5	1	13541002	309	24.00	1.02	12	0.19	95.00	2237.00	3775	20230607	-39.60	2080	20231024	9.62	3775	-39.60	20230607	2080	9.62	20231024	3775	-39.60	20230607	2080	9.62	20231024	0.51	N	099410	500	67 억		68039	N	N	0	N	00	N
143	20231205	110632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2295	-30	5	-1.29	40509560	17549	36.45	2325	2335	2295	3020	1630	2325	2308.37	0.50	0	-668	2395	2360	2335	2300	2275	2347	2287	68	695	500	1670	5	1	13541002	311	24.16	1.03	12	0.13	95.00	2237.00	3775	20230607	-39.21	2080	20231024	10.34	3775	-39.21	20230607	2080	10.34	20231024	3775	-39.21	20230607	2080	10.34	20231024	0.51	N	099410	500	67 억		68039	N	N	0	N	00	N
144	20231205	100634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2330	5	2	0.22	27933620	12088	25.11	2325	2335	2300	3020	1630	2325	2310.86	0.50	0	-668	2395	2360	2335	2300	2275	2347	2287	68	695	500	1670	5	1	13541002	316	24.53	1.04	12	0.09	95.00	2237.00	3775	20230607	-38.28	2080	20231024	12.02	3775	-38.28	20230607	2080	12.02	20231024	3775	-38.28	20230607	2080	12.02	20231024	0.51	N	099410	500	67 억		68039	N	N	0	N	00	N
145	20231205	090634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2335	10	2	0.43	6235875	2681	5.57	2325	2335	2325	3020	1630	2325	2325.95	0.50	0	43	2395	2360	2335	2300	2275	2347	2287	68	695	500	1670	5	1	13541002	316	24.58	1.04	12	0.02	95.00	2237.00	3775	20230607	-38.15	2080	20231024	12.26	3775	-38.15	20230607	2080	12.26	20231024	3775	-38.15	20230607	2080	12.26	20231024	0.51	N	099410	500	67 억		68039	N	N	0	N	00	N
146	20231204	160632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2325	-40	5	-1.69	112937660	48142	88.88	2365	2370	2310	3070	1660	2365	2345.93	0.52	0	-2589	2505	2435	2380	2310	2255	2407	2282	68	705	500	1700	5	1	13541002	315	24.47	1.04	12	0.36	95.00	2237.00	3775	20230607	-38.41	2080	20231024	11.78	3775	-38.41	20230607	2080	11.78	20231024	3775	-38.41	20230607	2080	11.78	20231024	0.52	N	099410	500	67 억		70628	N	N	0	N	00	N
147	20231204	150634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2340	-25	5	-1.06	103061585	43897	81.04	2365	2370	2310	3070	1660	2365	2347.80	0.52	0	-2862	2505	2435	2380	2310	2255	2407	2282	68	705	500	1700	5	1	13541002	317	24.63	1.05	12	0.32	95.00	2237.00	3775	20230607	-38.01	2080	20231024	12.50	3775	-38.01	20230607	2080	12.50	20231024	3775	-38.01	20230607	2080	12.50	20231024	0.52	N	099410	500	67 억		70628	N	N	0	N	00	N
148	20231204	140629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2345	-20	5	-0.85	88632885	37707	69.62	2365	2370	2310	3070	1660	2365	2350.57	0.52	0	-2970	2505	2435	2380	2310	2255	2407	2282	68	705	500	1700	5	1	13541002	318	24.68	1.05	12	0.28	95.00	2237.00	3775	20230607	-37.88	2080	20231024	12.74	3775	-37.88	20230607	2080	12.74	20231024	3775	-37.88	20230607	2080	12.74	20231024	0.52	N	099410	500	67 억		70628	N	N	0	N	00	N
149	20231204	130628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2350	-15	5	-0.63	83526940	35530	65.60	2365	2370	2310	3070	1660	2365	2350.88	0.52	0	-2935	2505	2435	2380	2310	2255	2407	2282	68	705	500	1700	5	1	13541002	318	24.74	1.05	12	0.26	95.00	2237.00	3775	20230607	-37.75	2080	20231024	12.98	3775	-37.75	20230607	2080	12.98	20231024	3775	-37.75	20230607	2080	12.98	20231024	0.52	N	099410	500	67 억		70628	N	N	0	N	00	N
150	20231204	120628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2365	0	3	0.00	81703550	34756	64.17	2365	2370	2310	3070	1660	2365	2350.78	0.52	0	-2935	2505	2435	2380	2310	2255	2407	2282	68	705	500	1700	5	1	13541002	320	24.89	1.06	12	0.26	95.00	2237.00	3775	20230607	-37.35	2080	20231024	13.70	3775	-37.35	20230607	2080	13.70	20231024	3775	-37.35	20230607	2080	13.70	20231024	0.52	N	099410	500	67 억		70628	N	N	0	N	00	N
151	20231204	110631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2355	-10	5	-0.42	54733450	23258	42.94	2365	2370	2310	3070	1660	2365	2353.32	0.52	0	-3078	2505	2435	2380	2310	2255	2407	2282	68	705	500	1700	5	1	13541002	319	24.79	1.05	12	0.17	95.00	2237.00	3775	20230607	-37.62	2080	20231024	13.22	3775	-37.62	20230607	2080	13.22	20231024	3775	-37.62	20230607	2080	13.22	20231024	0.52	N	099410	500	67 억		70628	N	N	0	N	00	N
152	20231204	100630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2350	-15	5	-0.63	40322080	17130	31.63	2365	2370	2310	3070	1660	2365	2353.89	0.52	0	-3715	2505	2435	2380	2310	2255	2407	2282	68	705	500	1700	5	1	13541002	318	24.74	1.05	12	0.13	95.00	2237.00	3775	20230607	-37.75	2080	20231024	12.98	3775	-37.75	20230607	2080	12.98	20231024	3775	-37.75	20230607	2080	12.98	20231024	0.52	N	099410	500	67 억		70628	N	N	0	N	00	N
153	20231204	090629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2350	-15	5	-0.63	18120910	7707	14.23	2365	2370	2310	3070	1660	2365	2351.23	0.52	0	-2458	2505	2435	2380	2310	2255	2407	2282	68	705	500	1700	5	1	13541002	318	24.74	1.05	12	0.06	95.00	2237.00	3775	20230607	-37.75	2080	20231024	12.98	3775	-37.75	20230607	2080	12.98	20231024	3775	-37.75	20230607	2080	12.98	20231024	0.52	N	099410	500	67 억		70628	N	N	0	N	00	N
154	20231201	160629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2365	-25	5	-1.05	127929090	54055	206.57	2390	2450	2325	3105	1675	2390	2366.61	0.53	0	-716	2450	2420	2370	2340	2290	2435	2355	68	715	500	1720	5	1	13541002	320	24.89	1.06	12	0.40	95.00	2237.00	3775	20230607	-37.35	2080	20231024	13.70	3775	-37.35	20230607	2080	13.70	20231024	3775	-37.35	20230607	2080	13.70	20231024	0.58	N	099410	500	67 억		71257	N	N	0	N	00	N
155	20231201	150628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2345	-45	5	-1.88	110156060	46473	177.59	2390	2450	2325	3105	1675	2390	2370.29	0.53	0	-715	2450	2420	2370	2340	2290	2435	2355	68	715	500	1720	5	1	13541002	318	24.68	1.05	12	0.34	95.00	2237.00	3775	20230607	-37.88	2080	20231024	12.74	3775	-37.88	20230607	2080	12.74	20231024	3775	-37.88	20230607	2080	12.74	20231024	0.58	N	099410	500	67 억		71257	N	N	0	N	00	N
156	20231201	140628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2375	-15	5	-0.63	97321155	41023	156.77	2390	2450	2325	3105	1675	2390	2372.32	0.53	0	306	2450	2420	2370	2340	2290	2435	2355	68	715	500	1720	5	1	13541002	322	25.00	1.06	12	0.30	95.00	2237.00	3775	20230607	-37.09	2080	20231024	14.18	3775	-37.09	20230607	2080	14.18	20231024	3775	-37.09	20230607	2080	14.18	20231024	0.58	N	099410	500	67 억		71257	N	N	0	N	00	N
157	20231201	130628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2335	-55	5	-2.30	81413895	34263	130.93	2390	2450	2325	3105	1675	2390	2376.11	0.53	0	344	2450	2420	2370	2340	2290	2435	2355	68	715	500	1720	5	1	13541002	316	24.58	1.04	12	0.25	95.00	2237.00	3775	20230607	-38.15	2080	20231024	12.26	3775	-38.15	20230607	2080	12.26	20231024	3775	-38.15	20230607	2080	12.26	20231024	0.58	N	099410	500	67 억		71257	N	N	0	N	00	N
158	20231201	120633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2345	-45	5	-1.88	67828380	28456	108.74	2390	2450	2325	3105	1675	2390	2383.60	0.53	0	-1	2450	2420	2370	2340	2290	2435	2355	68	715	500	1720	5	1	13541002	318	24.68	1.05	12	0.21	95.00	2237.00	3775	20230607	-37.88	2080	20231024	12.74	3775	-37.88	20230607	2080	12.74	20231024	3775	-37.88	20230607	2080	12.74	20231024	0.58	N	099410	500	67 억		71257	N	N	0	N	00	N
159	20231201	110630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2355	-35	5	-1.46	64640760	27094	103.54	2390	2450	2325	3105	1675	2390	2385.78	0.53	0	-430	2450	2420	2370	2340	2290	2435	2355	68	715	500	1720	5	1	13541002	319	24.79	1.05	12	0.20	95.00	2237.00	3775	20230607	-37.62	2080	20231024	13.22	3775	-37.62	20230607	2080	13.22	20231024	3775	-37.62	20230607	2080	13.22	20231024	0.58	N	099410	500	67 억		71257	N	N	0	N	00	N
160	20231201	100634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2410	20	2	0.84	38403600	16035	61.28	2390	2450	2365	3105	1675	2390	2395.01	0.53	0	-1256	2450	2420	2370	2340	2290	2435	2355	68	715	500	1720	5	1	13541002	326	25.37	1.08	12	0.12	95.00	2237.00	3775	20230607	-36.16	2080	20231024	15.87	3775	-36.16	20230607	2080	15.87	20231024	3775	-36.16	20230607	2080	15.87	20231024	0.58	N	099410	500	67 억		71257	N	N	0	N	00	N
161	20231201	090627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2385	-5	5	-0.21	7404185	3101	11.85	2390	2390	2380	3105	1675	2390	2387.61	0.53	0	-442	2450	2420	2370	2340	2290	2435	2355	68	715	500	1720	5	1	13541002	323	25.11	1.07	12	0.02	95.00	2237.00	3775	20230607	-36.82	2080	20231024	14.66	3775	-36.82	20230607	2080	14.66	20231024	3775	-36.82	20230607	2080	14.66	20231024	0.58	N	099410	500	67 억		71257	N	N	0	N	00	N