KissMeData/024120/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	160404	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4900	100	2	2.08	139007890	28511	54.79	4850	4935	4800	6240	3360	4800	4873.55	5.75	1589	1599	4953	4876	4813	4736	4673	4845	4705	58	1440	500	2970	5	1	11500000	564	51.04	0.56	12	0.25	96.00	8740.00	8150	20230413	-39.88	3490	20230103	40.40	8150	-39.88	20230413	3490	40.40	20230103	8150	-39.88	20230413	3490	40.40	20230103	3.13	N	024120	500	57 억		660996	N	N	0	N	00	N
3	20231229	150402	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4900	100	2	2.08	139007890	28511	54.79	4850	4935	4800	6240	3360	4800	4873.55	5.75	1589	1599	4953	4876	4813	4736	4673	4845	4705	58	1440	500	2970	5	1	11500000	564	51.04	0.56	12	0.25	96.00	8740.00	8150	20230413	-39.88	3490	20230103	40.40	8150	-39.88	20230413	3490	40.40	20230103	8150	-39.88	20230413	3490	40.40	20230103	3.13	N	024120	500	57 억		660996	N	N	0	N	00	N
4	20231229	140401	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4900	100	2	2.08	139007890	28511	54.79	4850	4935	4800	6240	3360	4800	4873.55	5.75	1589	1599	4953	4876	4813	4736	4673	4845	4705	58	1440	500	2970	5	1	11500000	564	51.04	0.56	12	0.25	96.00	8740.00	8150	20230413	-39.88	3490	20230103	40.40	8150	-39.88	20230413	3490	40.40	20230103	8150	-39.88	20230413	3490	40.40	20230103	3.13	N	024120	500	57 억		660996	N	N	0	N	00	N
5	20231229	130401	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4900	100	2	2.08	139007890	28511	54.79	4850	4935	4800	6240	3360	4800	4873.55	5.75	1589	1599	4953	4876	4813	4736	4673	4845	4705	58	1440	500	2970	5	1	11500000	564	51.04	0.56	12	0.25	96.00	8740.00	8150	20230413	-39.88	3490	20230103	40.40	8150	-39.88	20230413	3490	40.40	20230103	8150	-39.88	20230413	3490	40.40	20230103	3.13	N	024120	500	57 억		660996	N	N	0	N	00	N
6	20231229	120401	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4900	100	2	2.08	139007890	28511	54.79	4850	4935	4800	6240	3360	4800	4873.55	5.75	1589	1599	4953	4876	4813	4736	4673	4845	4705	58	1440	500	2970	5	1	11500000	564	51.04	0.56	12	0.25	96.00	8740.00	8150	20230413	-39.88	3490	20230103	40.40	8150	-39.88	20230413	3490	40.40	20230103	8150	-39.88	20230413	3490	40.40	20230103	3.13	N	024120	500	57 억		660996	N	N	0	N	00	N
7	20231229	110349	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4900	100	2	2.08	139007890	28511	54.79	4850	4935	4800	6240	3360	4800	4873.55	5.75	1589	1599	4953	4876	4813	4736	4673	4845	4705	58	1440	500	2970	5	1	11500000	564	51.04	0.56	12	0.25	96.00	8740.00	8150	20230413	-39.88	3490	20230103	40.40	8150	-39.88	20230413	3490	40.40	20230103	8150	-39.88	20230413	3490	40.40	20230103	3.13	N	024120	500	57 억		660996	N	N	0	N	00	N
8	20231229	100351	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4900	100	2	2.08	139007890	28511	54.79	4850	4935	4800	6240	3360	4800	4873.55	5.75	1589	1599	4953	4876	4813	4736	4673	4845	4705	58	1440	500	2970	5	1	11500000	564	51.04	0.56	12	0.25	96.00	8740.00	8150	20230413	-39.88	3490	20230103	40.40	8150	-39.88	20230413	3490	40.40	20230103	8150	-39.88	20230413	3490	40.40	20230103	3.13	N	024120	500	57 억		660996	N	N	0	N	00	N
9	20231229	090350	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4900	100	2	2.08	139007890	28511	54.79	4850	4935	4800	6240	3360	4800	4873.55	5.75	1589	1599	4953	4876	4813	4736	4673	4845	4705	58	1440	500	2970	5	1	11500000	564	51.04	0.56	12	0.25	96.00	8740.00	8150	20230413	-39.88	3490	20230103	40.40	8150	-39.88	20230413	3490	40.40	20230103	8150	-39.88	20230413	3490	40.40	20230103	3.13	N	024120	500	57 억		660996	N	N	0	N	00	N
10	20231228	160347	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4900	100	2	2.08	126454090	25949	49.86	4850	4935	4800	6240	3360	4800	4873.55	5.73	0	1599	4953	4876	4813	4736	4673	4845	4705	58	1440	500	2970	5	1	11500000	564	51.04	0.56	12	0.23	96.00	8740.00	8150	20230413	-39.88	3490	20230103	40.40	8150	-39.88	20230413	3490	40.40	20230103	8150	-39.88	20230413	3490	40.40	20230103	3.13	N	024120	500	57 억		659407	N	N	0	N	00	N
11	20231228	150352	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4865	65	2	1.35	117887485	24200	46.50	4850	4935	4800	6240	3360	4800	4871.77	5.73	0	2455	4953	4876	4813	4736	4673	4845	4705	58	1440	500	2970	5	1	11500000	559	50.68	0.56	12	0.21	96.00	8740.00	8150	20230413	-40.31	3490	20230103	39.40	8150	-40.31	20230413	3490	39.40	20230103	8150	-40.31	20230413	3490	39.40	20230103	3.13	N	024120	500	57 억		659407	N	N	0	N	00	N
12	20231228	140347	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4920	120	2	2.50	101408540	20813	39.99	4850	4935	4800	6240	3360	4800	4872.82	5.73	0	1161	4953	4876	4813	4736	4673	4845	4705	58	1440	500	2970	5	1	11500000	566	51.25	0.56	12	0.18	96.00	8740.00	8150	20230413	-39.63	3490	20230103	40.97	8150	-39.63	20230413	3490	40.97	20230103	8150	-39.63	20230413	3490	40.97	20230103	3.13	N	024120	500	57 억		659407	N	N	0	N	00	N
13	20231228	130348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4880	80	2	1.67	88073535	18081	34.74	4850	4935	4800	6240	3360	4800	4871.57	5.73	0	357	4953	4876	4813	4736	4673	4845	4705	58	1440	500	2970	5	1	11500000	561	50.83	0.56	12	0.16	96.00	8740.00	8150	20230413	-40.12	3490	20230103	39.83	8150	-40.12	20230413	3490	39.83	20230103	8150	-40.12	20230413	3490	39.83	20230103	3.13	N	024120	500	57 억		659407	N	N	0	N	00	N
14	20231228	120349	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4885	85	2	1.77	80751475	16572	31.84	4850	4935	4800	6240	3360	4800	4873.34	5.73	0	500	4953	4876	4813	4736	4673	4845	4705	58	1440	500	2970	5	1	11500000	562	50.89	0.56	12	0.14	96.00	8740.00	8150	20230413	-40.06	3490	20230103	39.97	8150	-40.06	20230413	3490	39.97	20230103	8150	-40.06	20230413	3490	39.97	20230103	3.13	N	024120	500	57 억		659407	N	N	0	N	00	N
15	20231228	110348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4885	85	2	1.77	73066065	14987	28.80	4850	4935	4800	6240	3360	4800	4875.96	5.73	0	347	4953	4876	4813	4736	4673	4845	4705	58	1440	500	2970	5	1	11500000	562	50.89	0.56	12	0.13	96.00	8740.00	8150	20230413	-40.06	3490	20230103	39.97	8150	-40.06	20230413	3490	39.97	20230103	8150	-40.06	20230413	3490	39.97	20230103	3.13	N	024120	500	57 억		659407	N	N	0	N	00	N
16	20231228	100346	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4890	90	2	1.88	56248215	11540	22.17	4850	4935	4800	6240	3360	4800	4875.04	5.73	0	141	4953	4876	4813	4736	4673	4845	4705	58	1440	500	2970	5	1	11500000	562	50.94	0.56	12	0.10	96.00	8740.00	8150	20230413	-40.00	3490	20230103	40.11	8150	-40.00	20230413	3490	40.11	20230103	8150	-40.00	20230413	3490	40.11	20230103	3.13	N	024120	500	57 억		659407	N	N	0	N	00	N
17	20231228	090347	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4800	0	3	0.00	1761890	367	0.71	4850	4850	4800	6240	3360	4800	4801.22	5.73	0	-233	4953	4876	4813	4736	4673	4845	4705	58	1440	500	2970	5	1	11500000	552	50.00	0.55	12	0.00	96.00	8740.00	8150	20230413	-41.10	3490	20230103	37.54	8150	-41.10	20230413	3490	37.54	20230103	8150	-41.10	20230413	3490	37.54	20230103	3.13	N	024120	500	57 억		659407	N	N	0	N	00	N
18	20231227	160346	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4800	-105	5	-2.14	249671730	51998	116.62	4810	4890	4750	6370	3435	4905	4801.55	5.64	0	8195	5188	5046	4948	4806	4708	4997	4757	58	1465	500	3040	5	1	11500000	552	50.00	0.55	12	0.45	96.00	8740.00	8150	20230413	-41.10	3490	20230103	37.54	8150	-41.10	20230413	3490	37.54	20230103	8150	-41.10	20230413	3490	37.54	20230103	3.04	N	024120	500	57 억		648836	N	N	0	N	00	N
19	20231227	150350	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4795	-110	5	-2.24	225750460	47002	105.41	4810	4890	4750	6370	3435	4905	4802.99	5.64	0	7997	5188	5046	4948	4806	4708	4997	4757	58	1465	500	3040	5	1	11500000	551	49.95	0.55	12	0.41	96.00	8740.00	8150	20230413	-41.17	3490	20230103	37.39	8150	-41.17	20230413	3490	37.39	20230103	8150	-41.17	20230413	3490	37.39	20230103	3.04	N	024120	500	57 억		648836	N	N	0	N	00	N
20	20231227	140348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4760	-145	5	-2.96	204760350	42605	95.55	4810	4890	4750	6370	3435	4905	4806.01	5.64	0	7382	5188	5046	4948	4806	4708	4997	4757	58	1465	500	3040	5	1	11500000	547	49.58	0.54	12	0.37	96.00	8740.00	8150	20230413	-41.60	3490	20230103	36.39	8150	-41.60	20230413	3490	36.39	20230103	8150	-41.60	20230413	3490	36.39	20230103	3.04	N	024120	500	57 억		648836	N	N	0	N	00	N
21	20231227	130346	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4800	-105	5	-2.14	196739090	40924	91.78	4810	4890	4750	6370	3435	4905	4807.41	5.64	0	7291	5188	5046	4948	4806	4708	4997	4757	58	1465	500	3040	5	1	11500000	552	50.00	0.55	12	0.36	96.00	8740.00	8150	20230413	-41.10	3490	20230103	37.54	8150	-41.10	20230413	3490	37.54	20230103	8150	-41.10	20230413	3490	37.54	20230103	3.04	N	024120	500	57 억		648836	N	N	0	N	00	N
22	20231227	120344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4775	-130	5	-2.65	186079685	38697	86.79	4810	4890	4750	6370	3435	4905	4808.62	5.64	0	7368	5188	5046	4948	4806	4708	4997	4757	58	1465	500	3040	5	1	11500000	549	49.74	0.55	12	0.34	96.00	8740.00	8150	20230413	-41.41	3490	20230103	36.82	8150	-41.41	20230413	3490	36.82	20230103	8150	-41.41	20230413	3490	36.82	20230103	3.04	N	024120	500	57 억		648836	N	N	0	N	00	N
23	20231227	110348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4795	-110	5	-2.24	145072845	30089	67.48	4810	4890	4785	6370	3435	4905	4821.44	5.64	0	5735	5188	5046	4948	4806	4708	4997	4757	58	1465	500	3040	5	1	11500000	551	49.95	0.55	12	0.26	96.00	8740.00	8150	20230413	-41.17	3490	20230103	37.39	8150	-41.17	20230413	3490	37.39	20230103	8150	-41.17	20230413	3490	37.39	20230103	3.04	N	024120	500	57 억		648836	N	N	0	N	00	N
24	20231227	100348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4830	-75	5	-1.53	103803045	21489	48.19	4810	4890	4805	6370	3435	4905	4830.50	5.64	0	1964	5188	5046	4948	4806	4708	4997	4757	58	1465	500	3040	5	1	11500000	555	50.31	0.55	12	0.19	96.00	8740.00	8150	20230413	-40.74	3490	20230103	38.40	8150	-40.74	20230413	3490	38.40	20230103	8150	-40.74	20230413	3490	38.40	20230103	3.04	N	024120	500	57 억		648836	N	N	0	N	00	N
25	20231227	090348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4855	-50	5	-1.02	8904450	1851	4.15	4810	4870	4805	6370	3435	4905	4810.36	5.64	0	283	5188	5046	4948	4806	4708	4997	4757	58	1465	500	3040	5	1	11500000	558	50.57	0.56	12	0.02	96.00	8740.00	8150	20230413	-40.43	3490	20230103	39.11	8150	-40.43	20230413	3490	39.11	20230103	8150	-40.43	20230413	3490	39.11	20230103	3.04	N	024120	500	57 억		648836	N	N	0	N	00	N
26	20231226	160348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4905	-75	5	-1.51	216202530	44089	50.48	5090	5090	4850	6470	3490	4980	4903.77	5.72	0	-8798	5160	5070	5010	4920	4860	5040	4890	58	1490	500	3080	5	1	11500000	564	51.09	0.56	12	0.38	96.00	8740.00	8150	20230413	-39.82	3490	20230103	40.54	8150	-39.82	20230413	3490	40.54	20230103	8150	-39.82	20230413	3490	40.54	20230103	3.03	N	024120	500	57 억		657672	N	N	0	N	00	N
27	20231226	150346	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4895	-85	5	-1.71	197622085	40296	46.13	5090	5090	4850	6470	3490	4980	4904.26	5.72	0	-7518	5160	5070	5010	4920	4860	5040	4890	58	1490	500	3080	5	1	11500000	563	50.99	0.56	12	0.35	96.00	8740.00	8150	20230413	-39.94	3490	20230103	40.26	8150	-39.94	20230413	3490	40.26	20230103	8150	-39.94	20230413	3490	40.26	20230103	3.03	N	024120	500	57 억		657672	N	N	0	N	00	N
28	20231226	140348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4875	-105	5	-2.11	159646270	32497	37.21	5090	5090	4850	6470	3490	4980	4912.64	5.72	0	-7122	5160	5070	5010	4920	4860	5040	4890	58	1490	500	3080	5	1	11500000	561	50.78	0.56	12	0.28	96.00	8740.00	8150	20230413	-40.18	3490	20230103	39.68	8150	-40.18	20230413	3490	39.68	20230103	8150	-40.18	20230413	3490	39.68	20230103	3.03	N	024120	500	57 억		657672	N	N	0	N	00	N
29	20231226	130348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4885	-95	5	-1.91	149053265	30325	34.72	5090	5090	4850	6470	3490	4980	4915.19	5.72	0	-7065	5160	5070	5010	4920	4860	5040	4890	58	1490	500	3080	5	1	11500000	562	50.89	0.56	12	0.26	96.00	8740.00	8150	20230413	-40.06	3490	20230103	39.97	8150	-40.06	20230413	3490	39.97	20230103	8150	-40.06	20230413	3490	39.97	20230103	3.03	N	024120	500	57 억		657672	N	N	0	N	00	N
30	20231226	120347	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4900	-80	5	-1.61	138650930	28200	32.29	5090	5090	4850	6470	3490	4980	4916.70	5.72	0	-7287	5160	5070	5010	4920	4860	5040	4890	58	1490	500	3080	5	1	11500000	564	51.04	0.56	12	0.25	96.00	8740.00	8150	20230413	-39.88	3490	20230103	40.40	8150	-39.88	20230413	3490	40.40	20230103	8150	-39.88	20230413	3490	40.40	20230103	3.03	N	024120	500	57 억		657672	N	N	0	N	00	N
31	20231226	110350	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4895	-85	5	-1.71	116314795	23655	27.08	5090	5090	4850	6470	3490	4980	4917.13	5.72	0	-5750	5160	5070	5010	4920	4860	5040	4890	58	1490	500	3080	5	1	11500000	563	50.99	0.56	12	0.21	96.00	8740.00	8150	20230413	-39.94	3490	20230103	40.26	8150	-39.94	20230413	3490	40.26	20230103	8150	-39.94	20230413	3490	40.26	20230103	3.03	N	024120	500	57 억		657672	N	N	0	N	00	N
32	20231226	100347	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4850	-130	5	-2.61	97722640	19861	22.74	5090	5090	4850	6470	3490	4980	4920.33	5.72	0	-4821	5160	5070	5010	4920	4860	5040	4890	58	1490	500	3080	5	1	11500000	558	50.52	0.55	12	0.17	96.00	8740.00	8150	20230413	-40.49	3490	20230103	38.97	8150	-40.49	20230413	3490	38.97	20230103	8150	-40.49	20230413	3490	38.97	20230103	3.03	N	024120	500	57 억		657672	N	N	0	N	00	N
33	20231226	090348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4940	-40	5	-0.80	15954095	3172	3.63	5090	5090	4940	6470	3490	4980	5029.68	5.72	0	-1812	5160	5070	5010	4920	4860	5040	4890	58	1490	500	3080	5	1	11500000	568	51.46	0.57	12	0.03	96.00	8740.00	8150	20230413	-39.39	3490	20230103	41.55	8150	-39.39	20230413	3490	41.55	20230103	8150	-39.39	20230413	3490	41.55	20230103	3.03	N	024120	500	57 억		657672	N	N	0	N	00	N
34	20231222	160343	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4980	-5	5	-0.10	437953540	87290	87.92	4995	5100	4950	6480	3490	4985	5017.22	5.79	0	-8222	5195	5090	4965	4860	4735	5142	4912	58	1495	500	3090	5	1	11500000	573	51.88	0.57	12	0.76	96.00	8740.00	8150	20230413	-38.90	3490	20230103	42.69	8150	-38.90	20230413	3490	42.69	20230103	8150	-38.90	20230413	3490	42.69	20230103	3.04	N	024120	500	57 억		665899	N	N	0	N	00	N
35	20231222	150344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5010	25	2	0.50	410458225	81782	82.37	4995	5100	4950	6480	3490	4985	5018.93	5.79	0	-8427	5195	5090	4965	4860	4735	5142	4912	58	1495	500	3090	10	1	11500000	576	52.19	0.57	12	0.71	96.00	8740.00	8150	20230413	-38.53	3490	20230103	43.55	8150	-38.53	20230413	3490	43.55	20230103	8150	-38.53	20230413	3490	43.55	20230103	3.04	N	024120	500	57 억		665899	N	N	0	N	00	N
36	20231222	140342	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5000	15	2	0.30	336965240	67068	67.55	4995	5100	4950	6480	3490	4985	5024.23	5.79	0	-9631	5195	5090	4965	4860	4735	5142	4912	58	1495	500	3090	10	1	11500000	575	52.08	0.57	12	0.58	96.00	8740.00	8150	20230413	-38.65	3490	20230103	43.27	8150	-38.65	20230413	3490	43.27	20230103	8150	-38.65	20230413	3490	43.27	20230103	3.04	N	024120	500	57 억		665899	N	N	0	N	00	N
37	20231222	130340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5010	25	2	0.50	310806950	61844	62.29	4995	5100	4950	6480	3490	4985	5025.66	5.79	0	-10133	5195	5090	4965	4860	4735	5142	4912	58	1495	500	3090	10	1	11500000	576	52.19	0.57	12	0.54	96.00	8740.00	8150	20230413	-38.53	3490	20230103	43.55	8150	-38.53	20230413	3490	43.55	20230103	8150	-38.53	20230413	3490	43.55	20230103	3.04	N	024120	500	57 억		665899	N	N	0	N	00	N
38	20231222	120341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4990	5	2	0.10	267381405	53141	53.53	4995	5100	4950	6480	3490	4985	5031.55	5.79	0	-9611	5195	5090	4965	4860	4735	5142	4912	58	1495	500	3090	5	1	11500000	574	51.98	0.57	12	0.46	96.00	8740.00	8150	20230413	-38.77	3490	20230103	42.98	8150	-38.77	20230413	3490	42.98	20230103	8150	-38.77	20230413	3490	42.98	20230103	3.04	N	024120	500	57 억		665899	N	N	0	N	00	N
39	20231222	110342	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5030	45	2	0.90	216286535	42922	43.23	4995	5100	4950	6480	3490	4985	5039.06	5.79	0	-9491	5195	5090	4965	4860	4735	5142	4912	58	1495	500	3090	10	1	11500000	578	52.40	0.58	12	0.37	96.00	8740.00	8150	20230413	-38.28	3490	20230103	44.13	8150	-38.28	20230413	3490	44.13	20230103	8150	-38.28	20230413	3490	44.13	20230103	3.04	N	024120	500	57 억		665899	N	N	0	N	00	N
40	20231222	100340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5000	15	2	0.30	187254605	37148	37.42	4995	5100	4950	6480	3490	4985	5040.77	5.79	0	-9161	5195	5090	4965	4860	4735	5142	4912	58	1495	500	3090	10	1	11500000	575	52.08	0.57	12	0.32	96.00	8740.00	8150	20230413	-38.65	3490	20230103	43.27	8150	-38.65	20230413	3490	43.27	20230103	8150	-38.65	20230413	3490	43.27	20230103	3.04	N	024120	500	57 억		665899	N	N	0	N	00	N
41	20231222	090341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4960	-25	5	-0.50	11144900	2241	2.26	4995	4995	4950	6480	3490	4985	4973.18	5.79	0	-300	5195	5090	4965	4860	4735	5142	4912	58	1495	500	3090	5	1	11500000	570	51.67	0.57	12	0.02	96.00	8740.00	8150	20230413	-39.14	3490	20230103	42.12	8150	-39.14	20230413	3490	42.12	20230103	8150	-39.14	20230413	3490	42.12	20230103	3.04	N	024120	500	57 억		665899	N	N	0	N	00	N
42	20231221	160340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4985	75	2	1.53	493975730	99196	95.51	4905	5070	4840	6380	3440	4910	4979.79	5.94	0	-16455	5090	5000	4880	4790	4670	5045	4835	58	1470	500	3040	5	1	11500000	573	51.93	0.57	12	0.86	96.00	8740.00	8150	20230413	-38.83	3490	20230103	42.84	8150	-38.83	20230413	3490	42.84	20230103	8150	-38.83	20230413	3490	42.84	20230103	3.08	N	024120	500	57 억		683099	N	N	0	N	00	N
43	20231221	150341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4990	80	2	1.63	475063570	95392	91.85	4905	5070	4840	6380	3440	4910	4980.12	5.94	0	-16257	5090	5000	4880	4790	4670	5045	4835	58	1470	500	3040	5	1	11500000	574	51.98	0.57	12	0.83	96.00	8740.00	8150	20230413	-38.77	3490	20230103	42.98	8150	-38.77	20230413	3490	42.98	20230103	8150	-38.77	20230413	3490	42.98	20230103	3.08	N	024120	500	57 억		683099	N	N	0	N	00	N
44	20231221	140339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4960	50	2	1.02	456408550	91639	88.23	4905	5070	4840	6380	3440	4910	4980.51	5.94	0	-14800	5090	5000	4880	4790	4670	5045	4835	58	1470	500	3040	5	1	11500000	570	51.67	0.57	12	0.80	96.00	8740.00	8150	20230413	-39.14	3490	20230103	42.12	8150	-39.14	20230413	3490	42.12	20230103	8150	-39.14	20230413	3490	42.12	20230103	3.08	N	024120	500	57 억		683099	N	N	0	N	00	N
45	20231221	130340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4985	75	2	1.53	447189655	89785	86.45	4905	5070	4840	6380	3440	4910	4980.67	5.94	0	-14001	5090	5000	4880	4790	4670	5045	4835	58	1470	500	3040	5	1	11500000	573	51.93	0.57	12	0.78	96.00	8740.00	8150	20230413	-38.83	3490	20230103	42.84	8150	-38.83	20230413	3490	42.84	20230103	8150	-38.83	20230413	3490	42.84	20230103	3.08	N	024120	500	57 억		683099	N	N	0	N	00	N
46	20231221	120340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4955	45	2	0.92	411779220	82669	79.60	4905	5070	4840	6380	3440	4910	4981.06	5.94	0	-11417	5090	5000	4880	4790	4670	5045	4835	58	1470	500	3040	5	1	11500000	570	51.61	0.57	12	0.72	96.00	8740.00	8150	20230413	-39.20	3490	20230103	41.98	8150	-39.20	20230413	3490	41.98	20230103	8150	-39.20	20230413	3490	41.98	20230103	3.08	N	024120	500	57 억		683099	N	N	0	N	00	N
47	20231221	110341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4895	-15	5	-0.31	379437435	76108	73.28	4905	5070	4840	6380	3440	4910	4985.51	5.94	0	-12357	5090	5000	4880	4790	4670	5045	4835	58	1470	500	3040	5	1	11500000	563	50.99	0.56	12	0.66	96.00	8740.00	8150	20230413	-39.94	3490	20230103	40.26	8150	-39.94	20230413	3490	40.26	20230103	8150	-39.94	20230413	3490	40.26	20230103	3.08	N	024120	500	57 억		683099	N	N	0	N	00	N
48	20231221	100339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4965	55	2	1.12	307190730	61431	59.15	4905	5070	4880	6380	3440	4910	5000.58	5.94	0	-9162	5090	5000	4880	4790	4670	5045	4835	58	1470	500	3040	5	1	11500000	571	51.72	0.57	12	0.53	96.00	8740.00	8150	20230413	-39.08	3490	20230103	42.26	8150	-39.08	20230413	3490	42.26	20230103	8150	-39.08	20230413	3490	42.26	20230103	3.08	N	024120	500	57 억		683099	N	N	0	N	00	N
49	20231221	090341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4880	-30	5	-0.61	15059810	3076	2.96	4905	4910	4880	6380	3440	4910	4895.90	5.94	0	-196	5090	5000	4880	4790	4670	5045	4835	58	1470	500	3040	5	1	11500000	561	50.83	0.56	12	0.03	96.00	8740.00	8150	20230413	-40.12	3490	20230103	39.83	8150	-40.12	20230413	3490	39.83	20230103	8150	-40.12	20230413	3490	39.83	20230103	3.08	N	024120	500	57 억		683099	N	N	0	N	00	N
50	20231220	160340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4910	105	2	2.19	496193470	101318	222.13	4760	4970	4760	6240	3365	4805	4897.39	5.77	0	18674	4925	4865	4795	4735	4665	4830	4700	58	1435	500	2970	5	1	11500000	565	51.15	0.56	12	0.88	96.00	8740.00	8150	20230413	-39.75	3490	20230103	40.69	8150	-39.75	20230413	3490	40.69	20230103	8150	-39.75	20230413	3490	40.69	20230103	3.06	N	024120	500	57 억		663033	N	N	0	N	00	N
51	20231220	150358	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4900	95	2	1.98	459578490	93868	205.80	4760	4970	4760	6240	3365	4805	4896.01	5.77	0	18323	4925	4865	4795	4735	4665	4830	4700	58	1435	500	2970	5	1	11500000	564	51.04	0.56	12	0.82	96.00	8740.00	8150	20230413	-39.88	3490	20230103	40.40	8150	-39.88	20230413	3490	40.40	20230103	8150	-39.88	20230413	3490	40.40	20230103	3.06	N	024120	500	57 억		663033	N	N	0	N	00	N
52	20231220	140402	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4945	140	2	2.91	395814965	80894	177.35	4760	4970	4760	6240	3365	4805	4893.01	5.77	0	15688	4925	4865	4795	4735	4665	4830	4700	58	1435	500	2970	5	1	11500000	569	51.51	0.57	12	0.70	96.00	8740.00	8150	20230413	-39.33	3490	20230103	41.69	8150	-39.33	20230413	3490	41.69	20230103	8150	-39.33	20230413	3490	41.69	20230103	3.06	N	024120	500	57 억		663033	N	N	0	N	00	N
53	20231220	130401	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4875	70	2	1.46	218405145	44949	98.55	4760	4930	4760	6240	3365	4805	4858.95	5.77	0	6752	4925	4865	4795	4735	4665	4830	4700	58	1435	500	2970	5	1	11500000	561	50.78	0.56	12	0.39	96.00	8740.00	8150	20230413	-40.18	3490	20230103	39.68	8150	-40.18	20230413	3490	39.68	20230103	8150	-40.18	20230413	3490	39.68	20230103	3.06	N	024120	500	57 억		663033	N	N	0	N	00	N
54	20231220	120339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4870	65	2	1.35	152098380	31389	68.82	4760	4890	4760	6240	3365	4805	4845.59	5.77	0	3782	4925	4865	4795	4735	4665	4830	4700	58	1435	500	2970	5	1	11500000	560	50.73	0.56	12	0.27	96.00	8740.00	8150	20230413	-40.25	3490	20230103	39.54	8150	-40.25	20230413	3490	39.54	20230103	8150	-40.25	20230413	3490	39.54	20230103	3.06	N	024120	500	57 억		663033	N	N	0	N	00	N
55	20231220	110341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4870	65	2	1.35	125700240	25966	56.93	4760	4890	4760	6240	3365	4805	4840.96	5.77	0	3077	4925	4865	4795	4735	4665	4830	4700	58	1435	500	2970	5	1	11500000	560	50.73	0.56	12	0.23	96.00	8740.00	8150	20230413	-40.25	3490	20230103	39.54	8150	-40.25	20230413	3490	39.54	20230103	8150	-40.25	20230413	3490	39.54	20230103	3.06	N	024120	500	57 억		663033	N	N	0	N	00	N
56	20231220	100340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4865	60	2	1.25	76022900	15767	34.57	4760	4865	4760	6240	3365	4805	4821.65	5.77	0	5591	4925	4865	4795	4735	4665	4830	4700	58	1435	500	2970	5	1	11500000	559	50.68	0.56	12	0.14	96.00	8740.00	8150	20230413	-40.31	3490	20230103	39.40	8150	-40.31	20230413	3490	39.40	20230103	8150	-40.31	20230413	3490	39.40	20230103	3.06	N	024120	500	57 억		663033	N	N	0	N	00	N
57	20231220	090339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4850	45	2	0.94	2079275	430	0.94	4760	4850	4760	6240	3365	4805	4835.52	5.77	0	-100	4925	4865	4795	4735	4665	4830	4700	58	1435	500	2970	5	1	11500000	558	50.52	0.55	12	0.00	96.00	8740.00	8150	20230413	-40.49	3490	20230103	38.97	8150	-40.49	20230413	3490	38.97	20230103	8150	-40.49	20230413	3490	38.97	20230103	3.06	N	024120	500	57 억		663033	N	N	0	N	00	N
58	20231219	160340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4805	-15	5	-0.31	213166890	44501	84.93	4810	4855	4725	6260	3375	4820	4790.15	5.81	0	-5289	4953	4886	4778	4711	4603	4920	4745	58	1440	500	2980	5	1	11500000	553	50.05	0.55	12	0.39	96.00	8740.00	8150	20230413	-41.04	3490	20230103	37.68	8150	-41.04	20230413	3490	37.68	20230103	8150	-41.04	20230413	3490	37.68	20230103	3.07	N	024120	500	57 억		668608	N	N	0	N	00	N
59	20231219	150341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4785	-35	5	-0.73	187147965	39055	74.54	4810	4855	4725	6260	3375	4820	4791.91	5.81	0	-6493	4953	4886	4778	4711	4603	4920	4745	58	1440	500	2980	5	1	11500000	550	49.84	0.55	12	0.34	96.00	8740.00	8150	20230413	-41.29	3490	20230103	37.11	8150	-41.29	20230413	3490	37.11	20230103	8150	-41.29	20230413	3490	37.11	20230103	3.07	N	024120	500	57 억		668608	N	N	0	N	00	N
60	20231219	140340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4770	-50	5	-1.04	153423195	31995	61.06	4810	4855	4725	6260	3375	4820	4795.22	5.81	0	-5544	4953	4886	4778	4711	4603	4920	4745	58	1440	500	2980	5	1	11500000	549	49.69	0.55	12	0.28	96.00	8740.00	8150	20230413	-41.47	3490	20230103	36.68	8150	-41.47	20230413	3490	36.68	20230103	8150	-41.47	20230413	3490	36.68	20230103	3.07	N	024120	500	57 억		668608	N	N	0	N	00	N
61	20231219	130340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4770	-50	5	-1.04	143871440	29994	57.25	4810	4855	4725	6260	3375	4820	4796.67	5.81	0	-5193	4953	4886	4778	4711	4603	4920	4745	58	1440	500	2980	5	1	11500000	549	49.69	0.55	12	0.26	96.00	8740.00	8150	20230413	-41.47	3490	20230103	36.68	8150	-41.47	20230413	3490	36.68	20230103	8150	-41.47	20230413	3490	36.68	20230103	3.07	N	024120	500	57 억		668608	N	N	0	N	00	N
62	20231219	120341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4830	10	2	0.21	127839995	26651	50.87	4810	4855	4725	6260	3375	4820	4796.82	5.81	0	-2726	4953	4886	4778	4711	4603	4920	4745	58	1440	500	2980	5	1	11500000	555	50.31	0.55	12	0.23	96.00	8740.00	8150	20230413	-40.74	3490	20230103	38.40	8150	-40.74	20230413	3490	38.40	20230103	8150	-40.74	20230413	3490	38.40	20230103	3.07	N	024120	500	57 억		668608	N	N	0	N	00	N
63	20231219	110341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4830	10	2	0.21	112478120	23464	44.78	4810	4855	4725	6260	3375	4820	4793.65	5.81	0	-2631	4953	4886	4778	4711	4603	4920	4745	58	1440	500	2980	5	1	11500000	555	50.31	0.55	12	0.20	96.00	8740.00	8150	20230413	-40.74	3490	20230103	38.40	8150	-40.74	20230413	3490	38.40	20230103	8150	-40.74	20230413	3490	38.40	20230103	3.07	N	024120	500	57 억		668608	N	N	0	N	00	N
64	20231219	100339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4750	-70	5	-1.45	37112305	7810	14.91	4810	4810	4725	6260	3375	4820	4751.90	5.81	0	-1767	4953	4886	4778	4711	4603	4920	4745	58	1440	500	2980	5	1	11500000	546	49.48	0.54	12	0.07	96.00	8740.00	8150	20230413	-41.72	3490	20230103	36.10	8150	-41.72	20230413	3490	36.10	20230103	8150	-41.72	20230413	3490	36.10	20230103	3.07	N	024120	500	57 억		668608	N	N	0	N	00	N
65	20231219	090339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4765	-55	5	-1.14	2724000	573	1.09	4810	4810	4730	6260	3375	4820	4753.93	5.81	0	-195	4953	4886	4778	4711	4603	4920	4745	58	1440	500	2980	5	1	11500000	548	49.64	0.55	12	0.00	96.00	8740.00	8150	20230413	-41.53	3490	20230103	36.53	8150	-41.53	20230413	3490	36.53	20230103	8150	-41.53	20230413	3490	36.53	20230103	3.07	N	024120	500	57 억		668608	N	N	0	N	00	N
66	20231218	160341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4820	120	2	2.55	245038805	51431	63.01	4700	4845	4670	6110	3290	4700	4764.79	5.81	0	395	4933	4816	4723	4606	4513	4875	4665	58	1410	500	2910	5	1	11500000	554	50.21	0.55	12	0.45	96.00	8740.00	8150	20230413	-40.86	3490	20230103	38.11	8150	-40.86	20230413	3490	38.11	20230103	8150	-40.86	20230413	3490	38.11	20230103	3.11	N	024120	500	57 억		668076	N	N	0	N	00	N
67	20231218	150339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4810	110	2	2.34	219024890	46019	56.38	4700	4845	4670	6110	3290	4700	4759.83	5.81	0	381	4933	4816	4723	4606	4513	4875	4665	58	1410	500	2910	5	1	11500000	553	50.10	0.55	12	0.40	96.00	8740.00	8150	20230413	-40.98	3490	20230103	37.82	8150	-40.98	20230413	3490	37.82	20230103	8150	-40.98	20230413	3490	37.82	20230103	3.11	N	024120	500	57 억		668076	N	N	0	N	00	N
68	20231218	140338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4800	100	2	2.13	185570865	39055	47.85	4700	4845	4670	6110	3290	4700	4751.93	5.81	0	94	4933	4816	4723	4606	4513	4875	4665	58	1410	500	2910	5	1	11500000	552	50.00	0.55	12	0.34	96.00	8740.00	8150	20230413	-41.10	3490	20230103	37.54	8150	-41.10	20230413	3490	37.54	20230103	8150	-41.10	20230413	3490	37.54	20230103	3.11	N	024120	500	57 억		668076	N	N	0	N	00	N
69	20231218	130338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4805	105	2	2.23	176313405	37126	45.48	4700	4845	4670	6110	3290	4700	4749.45	5.81	0	890	4933	4816	4723	4606	4513	4875	4665	58	1410	500	2910	5	1	11500000	553	50.05	0.55	12	0.32	96.00	8740.00	8150	20230413	-41.04	3490	20230103	37.68	8150	-41.04	20230413	3490	37.68	20230103	8150	-41.04	20230413	3490	37.68	20230103	3.11	N	024120	500	57 억		668076	N	N	0	N	00	N
70	20231218	120336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4765	65	2	1.38	153871390	32427	39.73	4700	4845	4670	6110	3290	4700	4745.58	5.81	0	602	4933	4816	4723	4606	4513	4875	4665	58	1410	500	2910	5	1	11500000	548	49.64	0.55	12	0.28	96.00	8740.00	8150	20230413	-41.53	3490	20230103	36.53	8150	-41.53	20230413	3490	36.53	20230103	8150	-41.53	20230413	3490	36.53	20230103	3.11	N	024120	500	57 억		668076	N	N	0	N	00	N
71	20231218	110337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4775	75	2	1.60	140008530	29521	36.17	4700	4845	4670	6110	3290	4700	4743.11	5.81	0	-787	4933	4816	4723	4606	4513	4875	4665	58	1410	500	2910	5	1	11500000	549	49.74	0.55	12	0.26	96.00	8740.00	8150	20230413	-41.41	3490	20230103	36.82	8150	-41.41	20230413	3490	36.82	20230103	8150	-41.41	20230413	3490	36.82	20230103	3.11	N	024120	500	57 억		668076	N	N	0	N	00	N
72	20231218	100337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4710	10	2	0.21	35399475	7548	9.25	4700	4745	4670	6110	3290	4700	4689.50	5.81	0	-562	4933	4816	4723	4606	4513	4875	4665	58	1410	500	2910	5	1	11500000	542	49.06	0.54	12	0.07	96.00	8740.00	8150	20230413	-42.21	3490	20230103	34.96	8150	-42.21	20230413	3490	34.96	20230103	8150	-42.21	20230413	3490	34.96	20230103	3.11	N	024120	500	57 억		668076	N	N	0	N	00	N
73	20231218	090335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4740	40	2	0.85	5179980	1102	1.35	4700	4745	4695	6110	3290	4700	4700.72	5.81	0	-440	4933	4816	4723	4606	4513	4875	4665	58	1410	500	2910	5	1	11500000	545	49.38	0.54	12	0.01	96.00	8740.00	8150	20230413	-41.84	3490	20230103	35.82	8150	-41.84	20230413	3490	35.82	20230103	8150	-41.84	20230413	3490	35.82	20230103	3.11	N	024120	500	57 억		668076	N	N	0	N	00	N
74	20231215	160335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4700	25	2	0.53	380574830	80098	187.26	4650	4840	4630	6070	3275	4675	4752.03	5.71	0	11458	4775	4725	4670	4620	4565	4750	4645	58	1395	500	2890	5	1	11500000	541	48.96	0.54	12	0.70	96.00	8740.00	8150	20230413	-42.33	3490	20230103	34.67	8150	-42.33	20230413	3490	34.67	20230103	8150	-42.33	20230413	3490	34.67	20230103	3.07	N	024120	500	57 억		656696	N	N	0	N	00	N
75	20231215	150338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4710	35	2	0.75	354784170	74613	174.44	4650	4840	4630	6070	3275	4675	4754.99	5.71	0	11392	4775	4725	4670	4620	4565	4750	4645	58	1395	500	2890	5	1	11500000	542	49.06	0.54	12	0.65	96.00	8740.00	8150	20230413	-42.21	3490	20230103	34.96	8150	-42.21	20230413	3490	34.96	20230103	8150	-42.21	20230413	3490	34.96	20230103	3.07	N	024120	500	57 억		656696	N	N	0	N	00	N
76	20231215	140337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4735	60	2	1.28	325110295	68311	159.70	4650	4840	4630	6070	3275	4675	4759.27	5.71	0	9272	4775	4725	4670	4620	4565	4750	4645	58	1395	500	2890	5	1	11500000	545	49.32	0.54	12	0.59	96.00	8740.00	8150	20230413	-41.90	3490	20230103	35.67	8150	-41.90	20230413	3490	35.67	20230103	8150	-41.90	20230413	3490	35.67	20230103	3.07	N	024120	500	57 억		656696	N	N	0	N	00	N
77	20231215	130336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4750	75	2	1.60	310665275	65254	152.56	4650	4840	4630	6070	3275	4675	4760.86	5.71	0	9321	4775	4725	4670	4620	4565	4750	4645	58	1395	500	2890	5	1	11500000	546	49.48	0.54	12	0.57	96.00	8740.00	8150	20230413	-41.72	3490	20230103	36.10	8150	-41.72	20230413	3490	36.10	20230103	8150	-41.72	20230413	3490	36.10	20230103	3.07	N	024120	500	57 억		656696	N	N	0	N	00	N
78	20231215	120336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4790	115	2	2.46	266773755	55970	130.85	4650	4840	4650	6070	3275	4675	4766.37	5.71	0	11008	4775	4725	4670	4620	4565	4750	4645	58	1395	500	2890	5	1	11500000	551	49.90	0.55	12	0.49	96.00	8740.00	8150	20230413	-41.23	3490	20230103	37.25	8150	-41.23	20230413	3490	37.25	20230103	8150	-41.23	20230413	3490	37.25	20230103	3.07	N	024120	500	57 억		656696	N	N	0	N	00	N
79	20231215	110336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4815	140	2	2.99	254246785	53348	124.72	4650	4840	4650	6070	3275	4675	4765.82	5.71	0	10909	4775	4725	4670	4620	4565	4750	4645	58	1395	500	2890	5	1	11500000	554	50.16	0.55	12	0.46	96.00	8740.00	8150	20230413	-40.92	3490	20230103	37.97	8150	-40.92	20230413	3490	37.97	20230103	8150	-40.92	20230413	3490	37.97	20230103	3.07	N	024120	500	57 억		656696	N	N	0	N	00	N
80	20231215	100338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4795	120	2	2.57	194140800	40810	95.41	4650	4840	4650	6070	3275	4675	4757.19	5.71	0	10996	4775	4725	4670	4620	4565	4750	4645	58	1395	500	2890	5	1	11500000	551	49.95	0.55	12	0.35	96.00	8740.00	8150	20230413	-41.17	3490	20230103	37.39	8150	-41.17	20230413	3490	37.39	20230103	8150	-41.17	20230413	3490	37.39	20230103	3.07	N	024120	500	57 억		656696	N	N	0	N	00	N
81	20231215	090336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4715	40	2	0.86	5589870	1190	2.78	4650	4735	4650	6070	3275	4675	4697.37	5.71	0	-203	4775	4725	4670	4620	4565	4750	4645	58	1395	500	2890	5	1	11500000	542	49.11	0.54	12	0.01	96.00	8740.00	8150	20230413	-42.15	3490	20230103	35.10	8150	-42.15	20230413	3490	35.10	20230103	8150	-42.15	20230413	3490	35.10	20230103	3.07	N	024120	500	57 억		656696	N	N	0	N	00	N
82	20231214	160335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4675	35	2	0.75	199206725	42720	130.11	4615	4720	4615	6030	3250	4640	4663.05	5.69	0	1986	4743	4691	4638	4586	4533	4665	4560	58	1390	500	2870	5	1	11500000	538	48.70	0.53	12	0.37	96.00	8740.00	8150	20230413	-42.64	3490	20230103	33.95	8150	-42.64	20230413	3490	33.95	20230103	8150	-42.64	20230413	3490	33.95	20230103	3.08	N	024120	500	57 억		654717	N	N	0	N	00	N
83	20231214	150346	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4675	35	2	0.75	182143610	39063	118.97	4615	4720	4615	6030	3250	4640	4662.82	5.69	0	2632	4743	4691	4638	4586	4533	4665	4560	58	1390	500	2870	5	1	11500000	538	48.70	0.53	12	0.34	96.00	8740.00	8150	20230413	-42.64	3490	20230103	33.95	8150	-42.64	20230413	3490	33.95	20230103	8150	-42.64	20230413	3490	33.95	20230103	3.08	N	024120	500	57 억		654717	N	N	0	N	00	N
84	20231214	140345	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4655	15	2	0.32	174188815	37354	113.77	4615	4720	4615	6030	3250	4640	4663.20	5.69	0	2538	4743	4691	4638	4586	4533	4665	4560	58	1390	500	2870	5	1	11500000	535	48.49	0.53	12	0.32	96.00	8740.00	8150	20230413	-42.88	3490	20230103	33.38	8150	-42.88	20230413	3490	33.38	20230103	8150	-42.88	20230413	3490	33.38	20230103	3.08	N	024120	500	57 억		654717	N	N	0	N	00	N
85	20231214	130341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4690	50	2	1.08	164439865	35262	107.39	4615	4720	4615	6030	3250	4640	4663.38	5.69	0	2185	4743	4691	4638	4586	4533	4665	4560	58	1390	500	2870	5	1	11500000	539	48.85	0.54	12	0.31	96.00	8740.00	8150	20230413	-42.45	3490	20230103	34.38	8150	-42.45	20230413	3490	34.38	20230103	8150	-42.45	20230413	3490	34.38	20230103	3.08	N	024120	500	57 억		654717	N	N	0	N	00	N
86	20231214	120348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4650	10	2	0.22	143945615	30867	94.01	4615	4720	4615	6030	3250	4640	4663.42	5.69	0	2674	4743	4691	4638	4586	4533	4665	4560	58	1390	500	2870	5	1	11500000	535	48.44	0.53	12	0.27	96.00	8740.00	8150	20230413	-42.94	3490	20230103	33.24	8150	-42.94	20230413	3490	33.24	20230103	8150	-42.94	20230413	3490	33.24	20230103	3.08	N	024120	500	57 억		654717	N	N	0	N	00	N
87	20231214	110338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4650	10	2	0.22	91882395	19668	59.90	4615	4720	4615	6030	3250	4640	4671.69	5.69	0	-2158	4743	4691	4638	4586	4533	4665	4560	58	1390	500	2870	5	1	11500000	535	48.44	0.53	12	0.17	96.00	8740.00	8150	20230413	-42.94	3490	20230103	33.24	8150	-42.94	20230413	3490	33.24	20230103	8150	-42.94	20230413	3490	33.24	20230103	3.08	N	024120	500	57 억		654717	N	N	0	N	00	N
88	20231214	100333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4655	15	2	0.32	69604355	14881	45.32	4615	4720	4615	6030	3250	4640	4677.42	5.69	0	325	4743	4691	4638	4586	4533	4665	4560	58	1390	500	2870	5	1	11500000	535	48.49	0.53	12	0.13	96.00	8740.00	8150	20230413	-42.88	3490	20230103	33.38	8150	-42.88	20230413	3490	33.38	20230103	8150	-42.88	20230413	3490	33.38	20230103	3.08	N	024120	500	57 억		654717	N	N	0	N	00	N
89	20231214	090323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4680	40	2	0.86	2086995	449	1.37	4615	4680	4615	6030	3250	4640	4648.28	5.69	0	121	4743	4691	4638	4586	4533	4665	4560	58	1390	500	2870	5	1	11500000	538	48.75	0.54	12	0.00	96.00	8740.00	8150	20230413	-42.58	3490	20230103	34.10	8150	-42.58	20230413	3490	34.10	20230103	8150	-42.58	20230413	3490	34.10	20230103	3.08	N	024120	500	57 억		654717	N	N	0	N	00	N
90	20231213	160333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4640	-40	5	-0.85	149521705	32248	110.65	4680	4690	4585	6080	3280	4680	4636.62	5.76	0	-7837	4750	4715	4660	4625	4570	4732	4642	58	1400	500	2900	5	1	11500000	534	48.33	0.53	12	0.28	96.00	8740.00	8150	20230413	-43.07	3490	20230103	32.95	8150	-43.07	20230413	3490	32.95	20230103	8150	-43.07	20230413	3490	32.95	20230103	3.22	N	024120	500	57 억		662586	N	N	0	N	00	N
91	20231213	150343	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4635	-45	5	-0.96	131843905	28422	97.52	4680	4690	4605	6080	3280	4680	4638.80	5.76	0	-7269	4750	4715	4660	4625	4570	4732	4642	58	1400	500	2900	5	1	11500000	533	48.28	0.53	12	0.25	96.00	8740.00	8150	20230413	-43.13	3490	20230103	32.81	8150	-43.13	20230413	3490	32.81	20230103	8150	-43.13	20230413	3490	32.81	20230103	3.22	N	024120	500	57 억		662586	N	N	0	N	00	N
92	20231213	140342	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4645	-35	5	-0.75	94798245	20412	70.04	4680	4690	4615	6080	3280	4680	4644.24	5.76	0	-5590	4750	4715	4660	4625	4570	4732	4642	58	1400	500	2900	5	1	11500000	534	48.39	0.53	12	0.18	96.00	8740.00	8150	20230413	-43.01	3490	20230103	33.09	8150	-43.01	20230413	3490	33.09	20230103	8150	-43.01	20230413	3490	33.09	20230103	3.22	N	024120	500	57 억		662586	N	N	0	N	00	N
93	20231213	130340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4655	-25	5	-0.53	75204545	16192	55.56	4680	4690	4615	6080	3280	4680	4644.55	5.76	0	-3696	4750	4715	4660	4625	4570	4732	4642	58	1400	500	2900	5	1	11500000	535	48.49	0.53	12	0.14	96.00	8740.00	8150	20230413	-42.88	3490	20230103	33.38	8150	-42.88	20230413	3490	33.38	20230103	8150	-42.88	20230413	3490	33.38	20230103	3.22	N	024120	500	57 억		662586	N	N	0	N	00	N
94	20231213	120340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4670	-10	5	-0.21	68856935	14827	50.87	4680	4690	4615	6080	3280	4680	4644.02	5.76	0	-3623	4750	4715	4660	4625	4570	4732	4642	58	1400	500	2900	5	1	11500000	537	48.65	0.53	12	0.13	96.00	8740.00	8150	20230413	-42.70	3490	20230103	33.81	8150	-42.70	20230413	3490	33.81	20230103	8150	-42.70	20230413	3490	33.81	20230103	3.22	N	024120	500	57 억		662586	N	N	0	N	00	N
95	20231213	110341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4650	-30	5	-0.64	57019275	12282	42.14	4680	4690	4615	6080	3280	4680	4642.51	5.76	0	-2536	4750	4715	4660	4625	4570	4732	4642	58	1400	500	2900	5	1	11500000	535	48.44	0.53	12	0.11	96.00	8740.00	8150	20230413	-42.94	3490	20230103	33.24	8150	-42.94	20230413	3490	33.24	20230103	8150	-42.94	20230413	3490	33.24	20230103	3.22	N	024120	500	57 억		662586	N	N	0	N	00	N
96	20231213	100345	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4660	-20	5	-0.43	30166075	6495	22.29	4680	4690	4625	6080	3280	4680	4644.51	5.76	0	-869	4750	4715	4660	4625	4570	4732	4642	58	1400	500	2900	5	1	11500000	536	48.54	0.53	12	0.06	96.00	8740.00	8150	20230413	-42.82	3490	20230103	33.52	8150	-42.82	20230413	3490	33.52	20230103	8150	-42.82	20230413	3490	33.52	20230103	3.22	N	024120	500	57 억		662586	N	N	0	N	00	N
97	20231213	090335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4685	5	2	0.11	4999065	1069	3.67	4680	4690	4625	6080	3280	4680	4676.39	5.76	0	-786	4750	4715	4660	4625	4570	4732	4642	58	1400	500	2900	5	1	11500000	539	48.80	0.54	12	0.01	96.00	8740.00	8150	20230413	-42.52	3490	20230103	34.24	8150	-42.52	20230413	3490	34.24	20230103	8150	-42.52	20230413	3490	34.24	20230103	3.22	N	024120	500	57 억		662586	N	N	0	N	00	N
98	20231212	160326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4680	0	3	0.00	133962560	28765	46.43	4670	4695	4605	6080	3280	4680	4657.12	5.77	0	-563	4746	4712	4656	4622	4566	4730	4640	58	1400	500	2900	5	1	11500000	538	48.75	0.54	12	0.25	96.00	8740.00	8150	20230413	-42.58	3490	20230103	34.10	8150	-42.58	20230413	3490	34.10	20230103	8150	-42.58	20230413	3490	34.10	20230103	3.25	N	024120	500	57 억		663194	N	N	0	N	00	N
99	20231212	150331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4675	-5	5	-0.11	123251365	26475	42.74	4670	4695	4605	6080	3280	4680	4655.39	5.77	0	-435	4746	4712	4656	4622	4566	4730	4640	58	1400	500	2900	5	1	11500000	538	48.70	0.53	12	0.23	96.00	8740.00	8150	20230413	-42.64	3490	20230103	33.95	8150	-42.64	20230413	3490	33.95	20230103	8150	-42.64	20230413	3490	33.95	20230103	3.25	N	024120	500	57 억		663194	N	N	0	N	00	N
100	20231212	140318	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4680	0	3	0.00	102617175	22040	35.58	4670	4695	4605	6080	3280	4680	4655.95	5.77	0	-395	4746	4712	4656	4622	4566	4730	4640	58	1400	500	2900	5	1	11500000	538	48.75	0.54	12	0.19	96.00	8740.00	8150	20230413	-42.58	3490	20230103	34.10	8150	-42.58	20230413	3490	34.10	20230103	8150	-42.58	20230413	3490	34.10	20230103	3.25	N	024120	500	57 억		663194	N	N	0	N	00	N
101	20231212	130316	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4650	-30	5	-0.64	89797205	19291	31.14	4670	4695	4605	6080	3280	4680	4654.88	5.77	0	555	4746	4712	4656	4622	4566	4730	4640	58	1400	500	2900	5	1	11500000	535	48.44	0.53	12	0.17	96.00	8740.00	8150	20230413	-42.94	3490	20230103	33.24	8150	-42.94	20230413	3490	33.24	20230103	8150	-42.94	20230413	3490	33.24	20230103	3.25	N	024120	500	57 억		663194	N	N	0	N	00	N
102	20231212	120314	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4650	-30	5	-0.64	57037280	12264	19.80	4670	4695	4605	6080	3280	4680	4650.79	5.77	0	-88	4746	4712	4656	4622	4566	4730	4640	58	1400	500	2900	5	1	11500000	535	48.44	0.53	12	0.11	96.00	8740.00	8150	20230413	-42.94	3490	20230103	33.24	8150	-42.94	20230413	3490	33.24	20230103	8150	-42.94	20230413	3490	33.24	20230103	3.25	N	024120	500	57 억		663194	N	N	0	N	00	N
103	20231212	110318	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4675	-5	5	-0.11	32445740	6985	11.28	4670	4695	4605	6080	3280	4680	4645.06	5.77	0	210	4746	4712	4656	4622	4566	4730	4640	58	1400	500	2900	5	1	11500000	538	48.70	0.53	12	0.06	96.00	8740.00	8150	20230413	-42.64	3490	20230103	33.95	8150	-42.64	20230413	3490	33.95	20230103	8150	-42.64	20230413	3490	33.95	20230103	3.25	N	024120	500	57 억		663194	N	N	0	N	00	N
104	20231212	100330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4695	15	2	0.32	21317720	4597	7.42	4670	4695	4605	6080	3280	4680	4637.31	5.77	0	-72	4746	4712	4656	4622	4566	4730	4640	58	1400	500	2900	5	1	11500000	540	48.91	0.54	12	0.04	96.00	8740.00	8150	20230413	-42.39	3490	20230103	34.53	8150	-42.39	20230413	3490	34.53	20230103	8150	-42.39	20230413	3490	34.53	20230103	3.25	N	024120	500	57 억		663194	N	N	0	N	00	N
105	20231212	090327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4655	-25	5	-0.53	368555	79	0.13	4670	4670	4655	6080	3280	4680	4665.25	5.77	0	-32	4746	4712	4656	4622	4566	4730	4640	58	1400	500	2900	5	1	11500000	535	48.49	0.53	12	0.00	96.00	8740.00	8150	20230413	-42.88	3490	20230103	33.38	8150	-42.88	20230413	3490	33.38	20230103	8150	-42.88	20230413	3490	33.38	20230103	3.25	N	024120	500	57 억		663194	N	N	0	N	00	N
106	20231211	160329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4680	65	2	1.41	286167870	61358	193.72	4600	4690	4600	5990	3235	4615	4663.83	5.58	-10354	11505	4671	4642	4596	4567	4521	4657	4582	58	1375	500	2860	5	1	11500000	538	48.75	0.54	12	0.53	96.00	8740.00	8150	20230413	-42.58	3490	20230103	34.10	8150	-42.58	20230413	3490	34.10	20230103	8150	-42.58	20230413	3490	34.10	20230103	3.26	N	024120	500	57 억		641393	N	N	0	N	00	N
107	20231211	150328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4660	45	2	0.98	269960580	57872	182.71	4600	4690	4600	5990	3235	4615	4664.79	5.58	-10354	11477	4671	4642	4596	4567	4521	4657	4582	58	1375	500	2860	5	1	11500000	536	48.54	0.53	12	0.50	96.00	8740.00	8150	20230413	-42.82	3490	20230103	33.52	8150	-42.82	20230413	3490	33.52	20230103	8150	-42.82	20230413	3490	33.52	20230103	3.26	N	024120	500	57 억		641393	N	N	0	N	00	N
108	20231211	140327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4660	45	2	0.98	237952810	50988	160.98	4600	4690	4600	5990	3235	4615	4666.84	5.58	-10354	11670	4671	4642	4596	4567	4521	4657	4582	58	1375	500	2860	5	1	11500000	536	48.54	0.53	12	0.44	96.00	8740.00	8150	20230413	-42.82	3490	20230103	33.52	8150	-42.82	20230413	3490	33.52	20230103	8150	-42.82	20230413	3490	33.52	20230103	3.26	N	024120	500	57 억		641393	N	N	0	N	00	N
109	20231211	130329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4660	45	2	0.98	203951000	43700	137.97	4600	4690	4600	5990	3235	4615	4667.07	5.58	-10354	11309	4671	4642	4596	4567	4521	4657	4582	58	1375	500	2860	5	1	11500000	536	48.54	0.53	12	0.38	96.00	8740.00	8150	20230413	-42.82	3490	20230103	33.52	8150	-42.82	20230413	3490	33.52	20230103	8150	-42.82	20230413	3490	33.52	20230103	3.26	N	024120	500	57 억		641393	N	N	0	N	00	N
110	20231211	120329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4680	65	2	1.41	178423560	38226	120.69	4600	4690	4600	5990	3235	4615	4667.60	5.58	-10354	10950	4671	4642	4596	4567	4521	4657	4582	58	1375	500	2860	5	1	11500000	538	48.75	0.54	12	0.33	96.00	8740.00	8150	20230413	-42.58	3490	20230103	34.10	8150	-42.58	20230413	3490	34.10	20230103	8150	-42.58	20230413	3490	34.10	20230103	3.26	N	024120	500	57 억		641393	N	N	0	N	00	N
111	20231211	110328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4675	60	2	1.30	158668220	33998	107.34	4600	4690	4600	5990	3235	4615	4666.99	5.58	-10354	10572	4671	4642	4596	4567	4521	4657	4582	58	1375	500	2860	5	1	11500000	538	48.70	0.53	12	0.30	96.00	8740.00	8150	20230413	-42.64	3490	20230103	33.95	8150	-42.64	20230413	3490	33.95	20230103	8150	-42.64	20230413	3490	33.95	20230103	3.26	N	024120	500	57 억		641393	N	N	0	N	00	N
112	20231211	100328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4685	70	2	1.52	112375985	24079	76.02	4600	4690	4600	5990	3235	4615	4666.97	5.58	-10354	10406	4671	4642	4596	4567	4521	4657	4582	58	1375	500	2860	5	1	11500000	539	48.80	0.54	12	0.21	96.00	8740.00	8150	20230413	-42.52	3490	20230103	34.24	8150	-42.52	20230413	3490	34.24	20230103	8150	-42.52	20230413	3490	34.24	20230103	3.26	N	024120	500	57 억		641393	N	N	0	N	00	N
113	20231211	090328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4630	15	2	0.33	3044655	661	2.09	4600	4630	4600	5990	3235	4615	4606.13	5.58	-10354	299	4671	4642	4596	4567	4521	4657	4582	58	1375	500	2860	5	1	11500000	532	48.23	0.53	12	0.01	96.00	8740.00	8150	20230413	-43.19	3490	20230103	32.66	8150	-43.19	20230413	3490	32.66	20230103	8150	-43.19	20230413	3490	32.66	20230103	3.26	N	024120	500	57 억		641393	N	N	0	N	00	N
114	20231208	160324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4615	45	2	0.98	144275300	31457	126.50	4550	4625	4550	5940	3200	4570	4586.43	5.58	0	10361	4690	4630	4585	4525	4480	4660	4555	58	1370	500	2830	5	1	11500000	531	48.07	0.53	12	0.27	96.00	8740.00	8150	20230413	-43.37	3490	20230103	32.23	8150	-43.37	20230413	3490	32.23	20230103	8150	-43.37	20230413	3490	32.23	20230103	3.28	N	024120	500	57 억		641393	N	N	0	N	00	N
115	20231208	150326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4615	45	2	0.98	115951695	25321	101.82	4550	4620	4550	5940	3200	4570	4579.27	5.58	0	9409	4690	4630	4585	4525	4480	4660	4555	58	1370	500	2830	5	1	11500000	531	48.07	0.53	12	0.22	96.00	8740.00	8150	20230413	-43.37	3490	20230103	32.23	8150	-43.37	20230413	3490	32.23	20230103	8150	-43.37	20230413	3490	32.23	20230103	3.28	N	024120	500	57 억		641393	N	N	0	N	00	N
116	20231208	140324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4600	30	2	0.66	93831190	20516	82.50	4550	4600	4550	5940	3200	4570	4573.56	5.58	0	7082	4690	4630	4585	4525	4480	4660	4555	58	1370	500	2830	5	1	11500000	529	47.92	0.53	12	0.18	96.00	8740.00	8150	20230413	-43.56	3490	20230103	31.81	8150	-43.56	20230413	3490	31.81	20230103	8150	-43.56	20230413	3490	31.81	20230103	3.28	N	024120	500	57 억		641393	N	N	0	N	00	N
117	20231208	130325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4590	20	2	0.44	78283395	17122	68.85	4550	4600	4550	5940	3200	4570	4572.09	5.58	0	5952	4690	4630	4585	4525	4480	4660	4555	58	1370	500	2830	5	1	11500000	528	47.81	0.53	12	0.15	96.00	8740.00	8150	20230413	-43.68	3490	20230103	31.52	8150	-43.68	20230413	3490	31.52	20230103	8150	-43.68	20230413	3490	31.52	20230103	3.28	N	024120	500	57 억		641393	N	N	0	N	00	N
118	20231208	120321	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4575	5	2	0.11	71705290	15688	63.09	4550	4600	4550	5940	3200	4570	4570.71	5.58	0	5421	4690	4630	4585	4525	4480	4660	4555	58	1370	500	2830	5	1	11500000	526	47.66	0.52	12	0.14	96.00	8740.00	8150	20230413	-43.87	3490	20230103	31.09	8150	-43.87	20230413	3490	31.09	20230103	8150	-43.87	20230413	3490	31.09	20230103	3.28	N	024120	500	57 억		641393	N	N	0	N	00	N
119	20231208	110320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4580	10	2	0.22	53781360	11763	47.30	4550	4600	4550	5940	3200	4570	4572.08	5.58	0	3742	4690	4630	4585	4525	4480	4660	4555	58	1370	500	2830	5	1	11500000	527	47.71	0.52	12	0.10	96.00	8740.00	8150	20230413	-43.80	3490	20230103	31.23	8150	-43.80	20230413	3490	31.23	20230103	8150	-43.80	20230413	3490	31.23	20230103	3.28	N	024120	500	57 억		641393	N	N	0	N	00	N
120	20231208	100326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4585	15	2	0.33	27639750	6055	24.35	4550	4600	4550	5940	3200	4570	4564.78	5.58	0	2293	4690	4630	4585	4525	4480	4660	4555	58	1370	500	2830	5	1	11500000	527	47.76	0.52	12	0.05	96.00	8740.00	8150	20230413	-43.74	3490	20230103	31.38	8150	-43.74	20230413	3490	31.38	20230103	8150	-43.74	20230413	3490	31.38	20230103	3.28	N	024120	500	57 억		641393	N	N	0	N	00	N
121	20231208	090323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4595	25	2	0.55	197160	43	0.17	4550	4600	4550	5940	3200	4570	4585.12	5.58	0	-31	4690	4630	4585	4525	4480	4660	4555	58	1370	500	2830	5	1	11500000	528	47.86	0.53	12	0.00	96.00	8740.00	8150	20230413	-43.62	3490	20230103	31.66	8150	-43.62	20230413	3490	31.66	20230103	8150	-43.62	20230413	3490	31.66	20230103	3.28	N	024120	500	57 억		641393	N	N	0	N	00	N
122	20231207	160322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4570	10	2	0.22	113521345	24868	86.39	4540	4645	4540	5920	3195	4560	4564.95	5.56	0	1502	4663	4611	4538	4486	4413	4637	4512	58	1360	500	2820	5	1	11500000	526	47.60	0.52	12	0.22	96.00	8740.00	8150	20230413	-43.93	3490	20230103	30.95	8150	-43.93	20230413	3490	30.95	20230103	8150	-43.93	20230413	3490	30.95	20230103	3.29	N	024120	500	57 억		639916	N	N	0	N	00	N
123	20231207	150324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4575	15	2	0.33	108062530	23673	82.24	4540	4645	4540	5920	3195	4560	4564.80	5.56	0	1706	4663	4611	4538	4486	4413	4637	4512	58	1360	500	2820	5	1	11500000	526	47.66	0.52	12	0.21	96.00	8740.00	8150	20230413	-43.87	3490	20230103	31.09	8150	-43.87	20230413	3490	31.09	20230103	8150	-43.87	20230413	3490	31.09	20230103	3.29	N	024120	500	57 억		639916	N	N	0	N	00	N
124	20231207	140323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4590	30	2	0.66	89076655	19507	67.77	4540	4645	4540	5920	3195	4560	4566.39	5.56	0	809	4663	4611	4538	4486	4413	4637	4512	58	1360	500	2820	5	1	11500000	528	47.81	0.53	12	0.17	96.00	8740.00	8150	20230413	-43.68	3490	20230103	31.52	8150	-43.68	20230413	3490	31.52	20230103	8150	-43.68	20230413	3490	31.52	20230103	3.29	N	024120	500	57 억		639916	N	N	0	N	00	N
125	20231207	130323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4575	15	2	0.33	70584210	15459	53.71	4540	4645	4540	5920	3195	4560	4565.90	5.56	0	508	4663	4611	4538	4486	4413	4637	4512	58	1360	500	2820	5	1	11500000	526	47.66	0.52	12	0.13	96.00	8740.00	8150	20230413	-43.87	3490	20230103	31.09	8150	-43.87	20230413	3490	31.09	20230103	8150	-43.87	20230413	3490	31.09	20230103	3.29	N	024120	500	57 억		639916	N	N	0	N	00	N
126	20231207	120323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4585	25	2	0.55	60125045	13177	45.78	4540	4645	4540	5920	3195	4560	4562.88	5.56	0	-406	4663	4611	4538	4486	4413	4637	4512	58	1360	500	2820	5	1	11500000	527	47.76	0.52	12	0.11	96.00	8740.00	8150	20230413	-43.74	3490	20230103	31.38	8150	-43.74	20230413	3490	31.38	20230103	8150	-43.74	20230413	3490	31.38	20230103	3.29	N	024120	500	57 억		639916	N	N	0	N	00	N
127	20231207	110319	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4565	5	2	0.11	45125095	9893	34.37	4540	4645	4540	5920	3195	4560	4561.32	5.56	0	-1236	4663	4611	4538	4486	4413	4637	4512	58	1360	500	2820	5	1	11500000	525	47.55	0.52	12	0.09	96.00	8740.00	8150	20230413	-43.99	3490	20230103	30.80	8150	-43.99	20230413	3490	30.80	20230103	8150	-43.99	20230413	3490	30.80	20230103	3.29	N	024120	500	57 억		639916	N	N	0	N	00	N
128	20231207	100321	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4580	20	2	0.44	29220245	6398	22.23	4540	4645	4540	5920	3195	4560	4567.09	5.56	0	-499	4663	4611	4538	4486	4413	4637	4512	58	1360	500	2820	5	1	11500000	527	47.71	0.52	12	0.06	96.00	8740.00	8150	20230413	-43.80	3490	20230103	31.23	8150	-43.80	20230413	3490	31.23	20230103	8150	-43.80	20230413	3490	31.23	20230103	3.29	N	024120	500	57 억		639916	N	N	0	N	00	N
129	20231207	090323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4635	75	2	1.64	2817230	617	2.14	4540	4645	4540	5920	3195	4560	4566.01	5.56	0	-30	4663	4611	4538	4486	4413	4637	4512	58	1360	500	2820	5	1	11500000	533	48.28	0.53	12	0.01	96.00	8740.00	8150	20230413	-43.13	3490	20230103	32.81	8150	-43.13	20230413	3490	32.81	20230103	8150	-43.13	20230413	3490	32.81	20230103	3.29	N	024120	500	57 억		639916	N	N	0	N	00	N
130	20231206	160317	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4560	80	2	1.79	128097745	28287	78.65	4465	4590	4465	5820	3140	4480	4528.49	5.51	0	5689	4673	4576	4518	4421	4363	4547	4392	58	1340	500	2770	5	1	11500000	524	47.50	0.52	12	0.25	96.00	8740.00	8150	20230413	-44.05	3490	20230103	30.66	8150	-44.05	20230413	3490	30.66	20230103	8150	-44.05	20230413	3490	30.66	20230103	3.31	N	024120	500	57 억		634117	N	N	0	N	00	N
131	20231206	150323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4555	75	2	1.67	114996570	25403	70.63	4465	4590	4465	5820	3140	4480	4526.89	5.51	0	5676	4673	4576	4518	4421	4363	4547	4392	58	1340	500	2770	5	1	11500000	524	47.45	0.52	12	0.22	96.00	8740.00	8150	20230413	-44.11	3490	20230103	30.52	8150	-44.11	20230413	3490	30.52	20230103	8150	-44.11	20230413	3490	30.52	20230103	3.31	N	024120	500	57 억		634117	N	N	0	N	00	N
132	20231206	140322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4565	85	2	1.90	105064150	23216	64.55	4465	4590	4465	5820	3140	4480	4525.51	5.51	0	5105	4673	4576	4518	4421	4363	4547	4392	58	1340	500	2770	5	1	11500000	525	47.55	0.52	12	0.20	96.00	8740.00	8150	20230413	-43.99	3490	20230103	30.80	8150	-43.99	20230413	3490	30.80	20230103	8150	-43.99	20230413	3490	30.80	20230103	3.31	N	024120	500	57 억		634117	N	N	0	N	00	N
133	20231206	130320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4565	85	2	1.90	95760010	21173	58.87	4465	4590	4465	5820	3140	4480	4522.74	5.51	0	4740	4673	4576	4518	4421	4363	4547	4392	58	1340	500	2770	5	1	11500000	525	47.55	0.52	12	0.18	96.00	8740.00	8150	20230413	-43.99	3490	20230103	30.80	8150	-43.99	20230413	3490	30.80	20230103	8150	-43.99	20230413	3490	30.80	20230103	3.31	N	024120	500	57 억		634117	N	N	0	N	00	N
134	20231206	120318	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4590	110	2	2.46	93267525	20626	57.35	4465	4590	4465	5820	3140	4480	4521.84	5.51	0	4536	4673	4576	4518	4421	4363	4547	4392	58	1340	500	2770	5	1	11500000	528	47.81	0.53	12	0.18	96.00	8740.00	8150	20230413	-43.68	3490	20230103	31.52	8150	-43.68	20230413	3490	31.52	20230103	8150	-43.68	20230413	3490	31.52	20230103	3.31	N	024120	500	57 억		634117	N	N	0	N	00	N
135	20231206	110323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4550	70	2	1.56	72443400	16041	44.60	4465	4550	4465	5820	3140	4480	4516.14	5.51	0	3937	4673	4576	4518	4421	4363	4547	4392	58	1340	500	2770	5	1	11500000	523	47.40	0.52	12	0.14	96.00	8740.00	8150	20230413	-44.17	3490	20230103	30.37	8150	-44.17	20230413	3490	30.37	20230103	8150	-44.17	20230413	3490	30.37	20230103	3.31	N	024120	500	57 억		634117	N	N	0	N	00	N
136	20231206	100320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4515	35	2	0.78	33835025	7510	20.88	4465	4535	4465	5820	3140	4480	4505.33	5.51	0	2279	4673	4576	4518	4421	4363	4547	4392	58	1340	500	2770	5	1	11500000	519	47.03	0.52	12	0.07	96.00	8740.00	8150	20230413	-44.60	3490	20230103	29.37	8150	-44.60	20230413	3490	29.37	20230103	8150	-44.60	20230413	3490	29.37	20230103	3.31	N	024120	500	57 억		634117	N	N	0	N	00	N
137	20231206	090320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4520	40	2	0.89	5707950	1277	3.55	4465	4520	4465	5820	3140	4480	4469.81	5.51	0	1018	4673	4576	4518	4421	4363	4547	4392	58	1340	500	2770	5	1	11500000	520	47.08	0.52	12	0.01	96.00	8740.00	8150	20230413	-44.54	3490	20230103	29.51	8150	-44.54	20230413	3490	29.51	20230103	8150	-44.54	20230413	3490	29.51	20230103	3.31	N	024120	500	57 억		634117	N	N	0	N	00	N
138	20231205	160321	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4480	-105	5	-2.29	158538040	34893	73.44	4560	4615	4460	5960	3210	4585	4543.71	5.53	0	-1460	4698	4641	4598	4541	4498	4670	4570	58	1375	500	2840	5	1	11500000	515	46.67	0.51	12	0.30	96.00	8740.00	8150	20230413	-45.03	3490	20230103	28.37	8150	-45.03	20230413	3490	28.37	20230103	8150	-45.03	20230413	3490	28.37	20230103	3.31	N	024120	500	57 억		635766	N	N	0	N	00	N
139	20231205	150320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4500	-85	5	-1.85	132953925	29187	61.43	4560	4615	4500	5960	3210	4585	4555.24	5.53	0	-2292	4698	4641	4598	4541	4498	4670	4570	58	1375	500	2840	5	1	11500000	518	46.88	0.51	12	0.25	96.00	8740.00	8150	20230413	-44.79	3490	20230103	28.94	8150	-44.79	20230413	3490	28.94	20230103	8150	-44.79	20230413	3490	28.94	20230103	3.31	N	024120	500	57 억		635766	N	N	0	N	00	N
140	20231205	140321	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4585	0	3	0.00	72711680	15903	33.47	4560	4615	4540	5960	3210	4585	4572.20	5.53	0	273	4698	4641	4598	4541	4498	4670	4570	58	1375	500	2840	5	1	11500000	527	47.76	0.52	12	0.14	96.00	8740.00	8150	20230413	-43.74	3490	20230103	31.38	8150	-43.74	20230413	3490	31.38	20230103	8150	-43.74	20230413	3490	31.38	20230103	3.31	N	024120	500	57 억		635766	N	N	0	N	00	N
141	20231205	130322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4590	5	2	0.11	56098705	12273	25.83	4560	4615	4540	5960	3210	4585	4570.90	5.53	0	408	4698	4641	4598	4541	4498	4670	4570	58	1375	500	2840	5	1	11500000	528	47.81	0.53	12	0.11	96.00	8740.00	8150	20230413	-43.68	3490	20230103	31.52	8150	-43.68	20230413	3490	31.52	20230103	8150	-43.68	20230413	3490	31.52	20230103	3.31	N	024120	500	57 억		635766	N	N	0	N	00	N
142	20231205	120319	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4570	-15	5	-0.33	50750695	11102	23.37	4560	4615	4540	5960	3210	4585	4571.31	5.53	0	405	4698	4641	4598	4541	4498	4670	4570	58	1375	500	2840	5	1	11500000	526	47.60	0.52	12	0.10	96.00	8740.00	8150	20230413	-43.93	3490	20230103	30.95	8150	-43.93	20230413	3490	30.95	20230103	8150	-43.93	20230413	3490	30.95	20230103	3.31	N	024120	500	57 억		635766	N	N	0	N	00	N
143	20231205	110318	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4570	-15	5	-0.33	35788245	7824	16.47	4560	4615	4540	5960	3210	4585	4574.16	5.53	0	1971	4698	4641	4598	4541	4498	4670	4570	58	1375	500	2840	5	1	11500000	526	47.60	0.52	12	0.07	96.00	8740.00	8150	20230413	-43.93	3490	20230103	30.95	8150	-43.93	20230413	3490	30.95	20230103	8150	-43.93	20230413	3490	30.95	20230103	3.31	N	024120	500	57 억		635766	N	N	0	N	00	N
144	20231205	100319	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4610	25	2	0.55	22504170	4922	10.36	4560	4615	4540	5960	3210	4585	4572.16	5.53	0	1137	4698	4641	4598	4541	4498	4670	4570	58	1375	500	2840	5	1	11500000	530	48.02	0.53	12	0.04	96.00	8740.00	8150	20230413	-43.44	3490	20230103	32.09	8150	-43.44	20230413	3490	32.09	20230103	8150	-43.44	20230413	3490	32.09	20230103	3.31	N	024120	500	57 억		635766	N	N	0	N	00	N
145	20231205	090317	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4550	-35	5	-0.76	4259610	932	1.96	4560	4580	4550	5960	3210	4585	4570.40	5.53	0	-13	4698	4641	4598	4541	4498	4670	4570	58	1375	500	2840	5	1	11500000	523	47.40	0.52	12	0.01	96.00	8740.00	8150	20230413	-44.17	3490	20230103	30.37	8150	-44.17	20230413	3490	30.37	20230103	8150	-44.17	20230413	3490	30.37	20230103	3.31	N	024120	500	57 억		635766	N	N	0	N	00	N
146	20231204	160320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4585	0	3	0.00	211448350	45978	167.56	4575	4655	4555	5960	3210	4585	4598.98	5.54	0	-865	4705	4645	4590	4530	4475	4675	4560	58	1375	500	2840	5	1	11500000	527	47.76	0.52	12	0.40	96.00	8740.00	8150	20230413	-43.74	3490	20230103	31.38	8150	-43.74	20230413	3490	31.38	20230103	8150	-43.74	20230413	3490	31.38	20230103	3.34	N	024120	500	57 억		636631	N	N	0	N	00	N
147	20231204	150321	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4585	0	3	0.00	183931890	39994	145.76	4575	4655	4555	5960	3210	4585	4599.02	5.54	0	2517	4705	4645	4590	4530	4475	4675	4560	58	1375	500	2840	5	1	11500000	527	47.76	0.52	12	0.35	96.00	8740.00	8150	20230413	-43.74	3490	20230103	31.38	8150	-43.74	20230413	3490	31.38	20230103	8150	-43.74	20230413	3490	31.38	20230103	3.34	N	024120	500	57 억		636631	N	N	0	N	00	N
148	20231204	140318	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4600	15	2	0.33	161462490	35099	127.92	4575	4655	4555	5960	3210	4585	4600.25	5.54	0	2174	4705	4645	4590	4530	4475	4675	4560	58	1375	500	2840	5	1	11500000	529	47.92	0.53	12	0.31	96.00	8740.00	8150	20230413	-43.56	3490	20230103	31.81	8150	-43.56	20230413	3490	31.81	20230103	8150	-43.56	20230413	3490	31.81	20230103	3.34	N	024120	500	57 억		636631	N	N	0	N	00	N
149	20231204	130318	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4605	20	2	0.44	146598595	31867	116.14	4575	4655	4555	5960	3210	4585	4600.38	5.54	0	2410	4705	4645	4590	4530	4475	4675	4560	58	1375	500	2840	5	1	11500000	530	47.97	0.53	12	0.28	96.00	8740.00	8150	20230413	-43.50	3490	20230103	31.95	8150	-43.50	20230413	3490	31.95	20230103	8150	-43.50	20230413	3490	31.95	20230103	3.34	N	024120	500	57 억		636631	N	N	0	N	00	N
150	20231204	120318	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4615	30	2	0.65	132980110	28900	105.32	4575	4655	4555	5960	3210	4585	4601.45	5.54	0	2164	4705	4645	4590	4530	4475	4675	4560	58	1375	500	2840	5	1	11500000	531	48.07	0.53	12	0.25	96.00	8740.00	8150	20230413	-43.37	3490	20230103	32.23	8150	-43.37	20230413	3490	32.23	20230103	8150	-43.37	20230413	3490	32.23	20230103	3.34	N	024120	500	57 억		636631	N	N	0	N	00	N
151	20231204	110318	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4555	-30	5	-0.65	113022565	24553	89.48	4575	4655	4555	5960	3210	4585	4603.29	5.54	0	1581	4705	4645	4590	4530	4475	4675	4560	58	1375	500	2840	5	1	11500000	524	47.45	0.52	12	0.21	96.00	8740.00	8150	20230413	-44.11	3490	20230103	30.52	8150	-44.11	20230413	3490	30.52	20230103	8150	-44.11	20230413	3490	30.52	20230103	3.34	N	024120	500	57 억		636631	N	N	0	N	00	N
152	20231204	100318	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4610	25	2	0.55	76036985	16469	60.02	4575	4655	4570	5960	3210	4585	4617.19	5.54	0	1575	4705	4645	4590	4530	4475	4675	4560	58	1375	500	2840	5	1	11500000	530	48.02	0.53	12	0.14	96.00	8740.00	8150	20230413	-43.44	3490	20230103	32.09	8150	-43.44	20230413	3490	32.09	20230103	8150	-43.44	20230413	3490	32.09	20230103	3.34	N	024120	500	57 억		636631	N	N	0	N	00	N
153	20231204	090317	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4570	-15	5	-0.33	7374500	1612	5.87	4575	4580	4570	5960	3210	4585	4574.02	5.54	0	779	4705	4645	4590	4530	4475	4675	4560	58	1375	500	2840	5	1	11500000	526	47.60	0.52	12	0.01	96.00	8740.00	8150	20230413	-43.93	3490	20230103	30.95	8150	-43.93	20230413	3490	30.95	20230103	8150	-43.93	20230413	3490	30.95	20230103	3.34	N	024120	500	57 억		636631	N	N	0	N	00	N
154	20231201	160318	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4585	10	2	0.22	123267790	26989	124.56	4575	4650	4535	5940	3205	4575	4567.33	5.56	0	-2734	4661	4617	4551	4507	4441	4640	4530	58	1365	500	2830	5	1	11500000	527	47.76	0.52	12	0.23	96.00	8740.00	8150	20230413	-43.74	3490	20230103	31.38	8150	-43.74	20230413	3490	31.38	20230103	8150	-43.74	20230413	3490	31.38	20230103	3.31	N	024120	500	57 억		639304	N	N	0	N	00	N
155	20231201	150317	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4585	10	2	0.22	99950240	21891	101.03	4575	4650	4535	5940	3205	4575	4565.81	5.56	0	-2355	4661	4617	4551	4507	4441	4640	4530	58	1365	500	2830	5	1	11500000	527	47.76	0.52	12	0.19	96.00	8740.00	8150	20230413	-43.74	3490	20230103	31.38	8150	-43.74	20230413	3490	31.38	20230103	8150	-43.74	20230413	3490	31.38	20230103	3.31	N	024120	500	57 억		639304	N	N	0	N	00	N
156	20231201	140317	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4580	5	2	0.11	82576005	18096	83.51	4575	4650	4535	5940	3205	4575	4563.22	5.56	0	-1282	4661	4617	4551	4507	4441	4640	4530	58	1365	500	2830	5	1	11500000	527	47.71	0.52	12	0.16	96.00	8740.00	8150	20230413	-43.80	3490	20230103	31.23	8150	-43.80	20230413	3490	31.23	20230103	8150	-43.80	20230413	3490	31.23	20230103	3.31	N	024120	500	57 억		639304	N	N	0	N	00	N
157	20231201	130316	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4575	0	3	0.00	76883340	16851	77.77	4575	4650	4535	5940	3205	4575	4562.54	5.56	0	-1257	4661	4617	4551	4507	4441	4640	4530	58	1365	500	2830	5	1	11500000	526	47.66	0.52	12	0.15	96.00	8740.00	8150	20230413	-43.87	3490	20230103	31.09	8150	-43.87	20230413	3490	31.09	20230103	8150	-43.87	20230413	3490	31.09	20230103	3.31	N	024120	500	57 억		639304	N	N	0	N	00	N
158	20231201	120318	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4565	-10	5	-0.22	38592750	8456	39.03	4575	4650	4535	5940	3205	4575	4563.95	5.56	0	-1109	4661	4617	4551	4507	4441	4640	4530	58	1365	500	2830	5	1	11500000	525	47.55	0.52	12	0.07	96.00	8740.00	8150	20230413	-43.99	3490	20230103	30.80	8150	-43.99	20230413	3490	30.80	20230103	8150	-43.99	20230413	3490	30.80	20230103	3.31	N	024120	500	57 억		639304	N	N	0	N	00	N
159	20231201	110317	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4575	0	3	0.00	21950975	4816	22.23	4575	4650	4535	5940	3205	4575	4557.93	5.56	0	-877	4661	4617	4551	4507	4441	4640	4530	58	1365	500	2830	5	1	11500000	526	47.66	0.52	12	0.04	96.00	8740.00	8150	20230413	-43.87	3490	20230103	31.09	8150	-43.87	20230413	3490	31.09	20230103	8150	-43.87	20230413	3490	31.09	20230103	3.31	N	024120	500	57 억		639304	N	N	0	N	00	N
160	20231201	100319	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4550	-25	5	-0.55	15890255	3483	16.07	4575	4650	4535	5940	3205	4575	4562.23	5.56	0	-781	4661	4617	4551	4507	4441	4640	4530	58	1365	500	2830	5	1	11500000	523	47.40	0.52	12	0.03	96.00	8740.00	8150	20230413	-44.17	3490	20230103	30.37	8150	-44.17	20230413	3490	30.37	20230103	8150	-44.17	20230413	3490	30.37	20230103	3.31	N	024120	500	57 억		639304	N	N	0	N	00	N
161	20231201	090314	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4575	0	3	0.00	247050	54	0.25	4575	4575	4575	5940	3205	4575	4575.00	5.56	0	-6	4661	4617	4551	4507	4441	4640	4530	58	1365	500	2830	5	1	11500000	526	47.66	0.52	12	0.00	96.00	8740.00	8150	20230413	-43.87	3490	20230103	31.09	8150	-43.87	20230413	3490	31.09	20230103	8150	-43.87	20230413	3490	31.09	20230103	3.31	N	024120	500	57 억		639304	N	N	0	N	00	N