KissMeData/090150/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	160754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1220	6	2	0.49	55235531	45236	44.76	1215	1228	1214	1578	850	1214	1221.06	1.84	13181	7231	1234	1224	1214	1204	1194	1219	1199	209	364	500	840	1	1	41875293	511	-13.56	0.63	12	0.11	-90.00	1937.00	2820	20230210	-56.74	1111	20231027	9.81	2820	-56.74	20230210	1111	9.81	20231027	2820	-56.74	20230210	1111	9.81	20231027	3.42	N	090150	500	209 억		771611	N	N	0	N	00	N
3	20231229	150749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1220	6	2	0.49	55235531	45236	44.76	1215	1228	1214	1578	850	1214	1221.06	1.84	13181	7231	1234	1224	1214	1204	1194	1219	1199	209	364	500	840	1	1	41875293	511	-13.56	0.63	12	0.11	-90.00	1937.00	2820	20230210	-56.74	1111	20231027	9.81	2820	-56.74	20230210	1111	9.81	20231027	2820	-56.74	20230210	1111	9.81	20231027	3.42	N	090150	500	209 억		771611	N	N	0	N	00	N
4	20231229	140749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1220	6	2	0.49	55235531	45236	44.76	1215	1228	1214	1578	850	1214	1221.06	1.84	13181	7231	1234	1224	1214	1204	1194	1219	1199	209	364	500	840	1	1	41875293	511	-13.56	0.63	12	0.11	-90.00	1937.00	2820	20230210	-56.74	1111	20231027	9.81	2820	-56.74	20230210	1111	9.81	20231027	2820	-56.74	20230210	1111	9.81	20231027	3.42	N	090150	500	209 억		771611	N	N	0	N	00	N
5	20231229	130749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1220	6	2	0.49	55235531	45236	44.76	1215	1228	1214	1578	850	1214	1221.06	1.84	13181	7231	1234	1224	1214	1204	1194	1219	1199	209	364	500	840	1	1	41875293	511	-13.56	0.63	12	0.11	-90.00	1937.00	2820	20230210	-56.74	1111	20231027	9.81	2820	-56.74	20230210	1111	9.81	20231027	2820	-56.74	20230210	1111	9.81	20231027	3.42	N	090150	500	209 억		771611	N	N	0	N	00	N
6	20231229	120751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1220	6	2	0.49	55235531	45236	44.76	1215	1228	1214	1578	850	1214	1221.06	1.84	13181	7231	1234	1224	1214	1204	1194	1219	1199	209	364	500	840	1	1	41875293	511	-13.56	0.63	12	0.11	-90.00	1937.00	2820	20230210	-56.74	1111	20231027	9.81	2820	-56.74	20230210	1111	9.81	20231027	2820	-56.74	20230210	1111	9.81	20231027	3.42	N	090150	500	209 억		771611	N	N	0	N	00	N
7	20231229	110717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1220	6	2	0.49	55235531	45236	44.76	1215	1228	1214	1578	850	1214	1221.06	1.84	13181	7231	1234	1224	1214	1204	1194	1219	1199	209	364	500	840	1	1	41875293	511	-13.56	0.63	12	0.11	-90.00	1937.00	2820	20230210	-56.74	1111	20231027	9.81	2820	-56.74	20230210	1111	9.81	20231027	2820	-56.74	20230210	1111	9.81	20231027	3.42	N	090150	500	209 억		771611	N	N	0	N	00	N
8	20231229	100724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1220	6	2	0.49	55235531	45236	44.76	1215	1228	1214	1578	850	1214	1221.06	1.84	13181	7231	1234	1224	1214	1204	1194	1219	1199	209	364	500	840	1	1	41875293	511	-13.56	0.63	12	0.11	-90.00	1937.00	2820	20230210	-56.74	1111	20231027	9.81	2820	-56.74	20230210	1111	9.81	20231027	2820	-56.74	20230210	1111	9.81	20231027	3.42	N	090150	500	209 억		771611	N	N	0	N	00	N
9	20231229	090725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1220	6	2	0.49	55235531	45236	44.76	1215	1228	1214	1578	850	1214	1221.06	1.84	13181	7231	1234	1224	1214	1204	1194	1219	1199	209	364	500	840	1	1	41875293	511	-13.56	0.63	12	0.11	-90.00	1937.00	2820	20230210	-56.74	1111	20231027	9.81	2820	-56.74	20230210	1111	9.81	20231027	2820	-56.74	20230210	1111	9.81	20231027	3.42	N	090150	500	209 억		771611	N	N	0	N	00	N
10	20231228	160717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1220	6	2	0.49	55210977	45216	44.74	1215	1228	1214	1578	850	1214	1221.06	1.81	0	7231	1234	1224	1214	1204	1194	1219	1199	209	364	500	840	1	1	41875293	511	-13.56	0.63	12	0.11	-90.00	1937.00	2820	20230210	-56.74	1111	20231027	9.81	2820	-56.74	20230210	1111	9.81	20231027	2820	-56.74	20230210	1111	9.81	20231027	3.42	N	090150	500	209 억		758430	N	N	0	N	00	N
11	20231228	150723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1220	6	2	0.49	54186377	44376	43.91	1215	1228	1214	1578	850	1214	1221.07	1.81	0	7166	1234	1224	1214	1204	1194	1219	1199	209	364	500	840	1	1	41875293	511	-13.56	0.63	12	0.11	-90.00	1937.00	2820	20230210	-56.74	1111	20231027	9.81	2820	-56.74	20230210	1111	9.81	20231027	2820	-56.74	20230210	1111	9.81	20231027	3.42	N	090150	500	209 억		758430	N	N	0	N	00	N
12	20231228	140715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1220	6	2	0.49	42313968	34632	34.27	1215	1228	1214	1578	850	1214	1221.82	1.81	0	5001	1234	1224	1214	1204	1194	1219	1199	209	364	500	840	1	1	41875293	511	-13.56	0.63	12	0.08	-90.00	1937.00	2820	20230210	-56.74	1111	20231027	9.81	2820	-56.74	20230210	1111	9.81	20231027	2820	-56.74	20230210	1111	9.81	20231027	3.42	N	090150	500	209 억		758430	N	N	0	N	00	N
13	20231228	130716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1221	7	2	0.58	39274786	32139	31.80	1215	1228	1214	1578	850	1214	1222.03	1.81	0	4547	1234	1224	1214	1204	1194	1219	1199	209	364	500	840	1	1	41875293	511	-13.57	0.63	12	0.08	-90.00	1937.00	2820	20230210	-56.70	1111	20231027	9.90	2820	-56.70	20230210	1111	9.90	20231027	2820	-56.70	20230210	1111	9.90	20231027	3.42	N	090150	500	209 억		758430	N	N	0	N	00	N
14	20231228	120719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1222	8	2	0.66	36268062	29675	29.36	1215	1228	1214	1578	850	1214	1222.18	1.81	0	3477	1234	1224	1214	1204	1194	1219	1199	209	364	500	840	1	1	41875293	512	-13.58	0.63	12	0.07	-90.00	1937.00	2820	20230210	-56.67	1111	20231027	9.99	2820	-56.67	20230210	1111	9.99	20231027	2820	-56.67	20230210	1111	9.99	20231027	3.42	N	090150	500	209 억		758430	N	N	0	N	00	N
15	20231228	110720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1225	11	2	0.91	18441460	15111	14.95	1215	1225	1214	1578	850	1214	1220.40	1.81	0	1444	1234	1224	1214	1204	1194	1219	1199	209	364	500	840	1	1	41875293	513	-13.61	0.63	12	0.04	-90.00	1937.00	2820	20230210	-56.56	1111	20231027	10.26	2820	-56.56	20230210	1111	10.26	20231027	2820	-56.56	20230210	1111	10.26	20231027	3.42	N	090150	500	209 억		758430	N	N	0	N	00	N
16	20231228	100716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1219	5	2	0.41	5947238	4889	4.84	1215	1225	1214	1578	850	1214	1216.45	1.81	0	-31	1234	1224	1214	1204	1194	1219	1199	209	364	500	840	1	1	41875293	510	-13.54	0.63	12	0.01	-90.00	1937.00	2820	20230210	-56.77	1111	20231027	9.72	2820	-56.77	20230210	1111	9.72	20231027	2820	-56.77	20230210	1111	9.72	20231027	3.42	N	090150	500	209 억		758430	N	N	0	N	00	N
17	20231228	090717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1224	10	2	0.82	1212715	998	0.99	1215	1225	1215	1578	850	1214	1215.15	1.81	0	-107	1234	1224	1214	1204	1194	1219	1199	209	364	500	840	1	1	41875293	513	-13.60	0.63	12	0.00	-90.00	1937.00	2820	20230210	-56.60	1111	20231027	10.17	2820	-56.60	20230210	1111	10.17	20231027	2820	-56.60	20230210	1111	10.17	20231027	3.42	N	090150	500	209 억		758430	N	N	0	N	00	N
18	20231227	160711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1214	-1	5	-0.08	122555926	101062	47.85	1215	1224	1204	1579	851	1215	1212.68	1.83	0	-6283	1247	1230	1220	1203	1193	1226	1199	209	364	500	850	1	1	41875293	508	-13.49	0.63	12	0.24	-90.00	1937.00	2820	20230210	-56.95	1111	20231027	9.27	2820	-56.95	20230210	1111	9.27	20231027	2820	-56.95	20230210	1111	9.27	20231027	3.47	N	090150	500	209 억		764726	N	N	0	N	00	N
19	20231227	150721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1214	-1	5	-0.08	112007430	92373	43.74	1215	1224	1204	1579	851	1215	1212.56	1.83	0	-6263	1247	1230	1220	1203	1193	1226	1199	209	364	500	850	1	1	41875293	508	-13.49	0.63	12	0.22	-90.00	1937.00	2820	20230210	-56.95	1111	20231027	9.27	2820	-56.95	20230210	1111	9.27	20231027	2820	-56.95	20230210	1111	9.27	20231027	3.47	N	090150	500	209 억		764726	N	N	0	N	00	N
20	20231227	140718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1222	7	2	0.58	97712476	80605	38.17	1215	1224	1204	1579	851	1215	1212.24	1.83	0	-6386	1247	1230	1220	1203	1193	1226	1199	209	364	500	850	1	1	41875293	512	-13.58	0.63	12	0.19	-90.00	1937.00	2820	20230210	-56.67	1111	20231027	9.99	2820	-56.67	20230210	1111	9.99	20231027	2820	-56.67	20230210	1111	9.99	20231027	3.47	N	090150	500	209 억		764726	N	N	0	N	00	N
21	20231227	130712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1216	1	2	0.08	75945199	62713	29.70	1215	1224	1204	1579	851	1215	1211.00	1.83	0	-9107	1247	1230	1220	1203	1193	1226	1199	209	364	500	850	1	1	41875293	509	-13.51	0.63	12	0.15	-90.00	1937.00	2820	20230210	-56.88	1111	20231027	9.45	2820	-56.88	20230210	1111	9.45	20231027	2820	-56.88	20230210	1111	9.45	20231027	3.47	N	090150	500	209 억		764726	N	N	0	N	00	N
22	20231227	120714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1217	2	2	0.16	73678585	60849	28.81	1215	1224	1204	1579	851	1215	1210.84	1.83	0	-8832	1247	1230	1220	1203	1193	1226	1199	209	364	500	850	1	1	41875293	510	-13.52	0.63	12	0.15	-90.00	1937.00	2820	20230210	-56.84	1111	20231027	9.54	2820	-56.84	20230210	1111	9.54	20231027	2820	-56.84	20230210	1111	9.54	20231027	3.47	N	090150	500	209 억		764726	N	N	0	N	00	N
23	20231227	110718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1215	0	3	0.00	69572610	57469	27.21	1215	1224	1204	1579	851	1215	1210.61	1.83	0	-8004	1247	1230	1220	1203	1193	1226	1199	209	364	500	850	1	1	41875293	509	-13.50	0.63	12	0.14	-90.00	1937.00	2820	20230210	-56.91	1111	20231027	9.36	2820	-56.91	20230210	1111	9.36	20231027	2820	-56.91	20230210	1111	9.36	20231027	3.47	N	090150	500	209 억		764726	N	N	0	N	00	N
24	20231227	100717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1205	-10	5	-0.82	48789318	40347	19.10	1215	1222	1205	1579	851	1215	1209.24	1.83	0	-5654	1247	1230	1220	1203	1193	1226	1199	209	364	500	850	1	1	41875293	505	-13.39	0.62	12	0.10	-90.00	1937.00	2820	20230210	-57.27	1111	20231027	8.46	2820	-57.27	20230210	1111	8.46	20231027	2820	-57.27	20230210	1111	8.46	20231027	3.47	N	090150	500	209 억		764726	N	N	0	N	00	N
25	20231227	090719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1220	5	2	0.41	2051581	1688	0.80	1215	1221	1215	1579	851	1215	1215.39	1.83	0	349	1247	1230	1220	1203	1193	1226	1199	209	364	500	850	1	1	41875293	511	-13.56	0.63	12	0.00	-90.00	1937.00	2820	20230210	-56.74	1111	20231027	9.81	2820	-56.74	20230210	1111	9.81	20231027	2820	-56.74	20230210	1111	9.81	20231027	3.47	N	090150	500	209 억		764726	N	N	0	N	00	N
26	20231226	160719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1215	-10	5	-0.82	257680243	210889	108.21	1225	1237	1210	1592	858	1225	1221.88	1.85	0	-9247	1246	1235	1219	1208	1192	1241	1214	209	367	500	850	1	1	41875293	509	-13.50	0.63	12	0.50	-90.00	1937.00	2820	20230210	-56.91	1111	20231027	9.36	2820	-56.91	20230210	1111	9.36	20231027	2820	-56.91	20230210	1111	9.36	20231027	3.51	N	090150	500	209 억		773665	N	N	0	N	00	N
27	20231226	150716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1214	-11	5	-0.90	247237559	202294	103.80	1225	1237	1210	1592	858	1225	1222.17	1.85	0	-4537	1246	1235	1219	1208	1192	1241	1214	209	367	500	850	1	1	41875293	508	-13.49	0.63	12	0.48	-90.00	1937.00	2820	20230210	-56.95	1111	20231027	9.27	2820	-56.95	20230210	1111	9.27	20231027	2820	-56.95	20230210	1111	9.27	20231027	3.51	N	090150	500	209 억		773665	N	N	0	N	00	N
28	20231226	140718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1219	-6	5	-0.49	197503810	161366	82.80	1225	1237	1210	1592	858	1225	1223.95	1.85	0	683	1246	1235	1219	1208	1192	1241	1214	209	367	500	850	1	1	41875293	510	-13.54	0.63	12	0.39	-90.00	1937.00	2820	20230210	-56.77	1111	20231027	9.72	2820	-56.77	20230210	1111	9.72	20231027	2820	-56.77	20230210	1111	9.72	20231027	3.51	N	090150	500	209 억		773665	N	N	0	N	00	N
29	20231226	130718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1229	4	2	0.33	116749577	95011	48.75	1225	1237	1223	1592	858	1225	1228.80	1.85	0	-8584	1246	1235	1219	1208	1192	1241	1214	209	367	500	850	1	1	41875293	515	-13.66	0.63	12	0.23	-90.00	1937.00	2820	20230210	-56.42	1111	20231027	10.62	2820	-56.42	20230210	1111	10.62	20231027	2820	-56.42	20230210	1111	10.62	20231027	3.51	N	090150	500	209 억		773665	N	N	0	N	00	N
30	20231226	120716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1235	10	2	0.82	97928939	79696	40.89	1225	1237	1223	1592	858	1225	1228.78	1.85	0	-9632	1246	1235	1219	1208	1192	1241	1214	209	367	500	850	1	1	41875293	517	-13.72	0.64	12	0.19	-90.00	1937.00	2820	20230210	-56.21	1111	20231027	11.16	2820	-56.21	20230210	1111	11.16	20231027	2820	-56.21	20230210	1111	11.16	20231027	3.51	N	090150	500	209 억		773665	N	N	0	N	00	N
31	20231226	110720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1229	4	2	0.33	65780928	53592	27.50	1225	1233	1223	1592	858	1225	1227.44	1.85	0	-12819	1246	1235	1219	1208	1192	1241	1214	209	367	500	850	1	1	41875293	515	-13.66	0.63	12	0.13	-90.00	1937.00	2820	20230210	-56.42	1111	20231027	10.62	2820	-56.42	20230210	1111	10.62	20231027	2820	-56.42	20230210	1111	10.62	20231027	3.51	N	090150	500	209 억		773665	N	N	0	N	00	N
32	20231226	100717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1226	1	2	0.08	35514825	28949	14.85	1225	1233	1223	1592	858	1225	1226.81	1.85	0	-13185	1246	1235	1219	1208	1192	1241	1214	209	367	500	850	1	1	41875293	513	-13.62	0.63	12	0.07	-90.00	1937.00	2820	20230210	-56.52	1111	20231027	10.35	2820	-56.52	20230210	1111	10.35	20231027	2820	-56.52	20230210	1111	10.35	20231027	3.51	N	090150	500	209 억		773665	N	N	0	N	00	N
33	20231226	090719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1229	4	2	0.33	6564845	5356	2.75	1225	1229	1225	1592	858	1225	1225.70	1.85	0	-795	1246	1235	1219	1208	1192	1241	1214	209	367	500	850	1	1	41875293	515	-13.66	0.63	12	0.01	-90.00	1937.00	2820	20230210	-56.42	1111	20231027	10.62	2820	-56.42	20230210	1111	10.62	20231027	2820	-56.42	20230210	1111	10.62	20231027	3.51	N	090150	500	209 억		773665	N	N	0	N	00	N
34	20231222	160708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1225	17	2	1.41	237494074	194481	155.48	1209	1230	1203	1570	846	1208	1221.17	1.81	0	13378	1226	1217	1208	1199	1190	1212	1194	209	362	500	840	1	1	41875293	513	-13.61	0.63	12	0.46	-90.00	1937.00	2820	20230210	-56.56	1111	20231027	10.26	2820	-56.56	20230210	1111	10.26	20231027	2820	-56.56	20230210	1111	10.26	20231027	3.49	N	090150	500	209 억		759992	N	N	0	N	00	N
35	20231222	150706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1222	14	2	1.16	222560076	182270	145.72	1209	1230	1203	1570	846	1208	1221.05	1.81	0	13785	1226	1217	1208	1199	1190	1212	1194	209	362	500	840	1	1	41875293	512	-13.58	0.63	12	0.44	-90.00	1937.00	2820	20230210	-56.67	1111	20231027	9.99	2820	-56.67	20230210	1111	9.99	20231027	2820	-56.67	20230210	1111	9.99	20231027	3.49	N	090150	500	209 억		759992	N	N	0	N	00	N
36	20231222	140702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1223	15	2	1.24	205872749	168616	134.80	1209	1230	1203	1570	846	1208	1220.96	1.81	0	15458	1226	1217	1208	1199	1190	1212	1194	209	362	500	840	1	1	41875293	512	-13.59	0.63	12	0.40	-90.00	1937.00	2820	20230210	-56.63	1111	20231027	10.08	2820	-56.63	20230210	1111	10.08	20231027	2820	-56.63	20230210	1111	10.08	20231027	3.49	N	090150	500	209 억		759992	N	N	0	N	00	N
37	20231222	130705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1224	16	2	1.32	195046617	159758	127.72	1209	1230	1203	1570	846	1208	1220.89	1.81	0	15988	1226	1217	1208	1199	1190	1212	1194	209	362	500	840	1	1	41875293	513	-13.60	0.63	12	0.38	-90.00	1937.00	2820	20230210	-56.60	1111	20231027	10.17	2820	-56.60	20230210	1111	10.17	20231027	2820	-56.60	20230210	1111	10.17	20231027	3.49	N	090150	500	209 억		759992	N	N	0	N	00	N
38	20231222	120703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1225	17	2	1.41	180313400	147675	118.06	1209	1230	1203	1570	846	1208	1221.02	1.81	0	14364	1226	1217	1208	1199	1190	1212	1194	209	362	500	840	1	1	41875293	513	-13.61	0.63	12	0.35	-90.00	1937.00	2820	20230210	-56.56	1111	20231027	10.26	2820	-56.56	20230210	1111	10.26	20231027	2820	-56.56	20230210	1111	10.26	20231027	3.49	N	090150	500	209 억		759992	N	N	0	N	00	N
39	20231222	110703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1228	20	2	1.66	163095890	133627	106.83	1209	1230	1203	1570	846	1208	1220.53	1.81	0	15207	1226	1217	1208	1199	1190	1212	1194	209	362	500	840	1	1	41875293	514	-13.64	0.63	12	0.32	-90.00	1937.00	2820	20230210	-56.45	1111	20231027	10.53	2820	-56.45	20230210	1111	10.53	20231027	2820	-56.45	20230210	1111	10.53	20231027	3.49	N	090150	500	209 억		759992	N	N	0	N	00	N
40	20231222	100701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1225	17	2	1.41	93279871	76593	61.23	1209	1230	1203	1570	846	1208	1217.86	1.81	0	9999	1226	1217	1208	1199	1190	1212	1194	209	362	500	840	1	1	41875293	513	-13.61	0.63	12	0.18	-90.00	1937.00	2820	20230210	-56.56	1111	20231027	10.26	2820	-56.56	20230210	1111	10.26	20231027	2820	-56.56	20230210	1111	10.26	20231027	3.49	N	090150	500	209 억		759992	N	N	0	N	00	N
41	20231222	090703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1214	6	2	0.50	18638934	15419	12.33	1209	1215	1207	1570	846	1208	1208.83	1.81	0	2351	1226	1217	1208	1199	1190	1212	1194	209	362	500	840	1	1	41875293	508	-13.49	0.63	12	0.04	-90.00	1937.00	2820	20230210	-56.95	1111	20231027	9.27	2820	-56.95	20230210	1111	9.27	20231027	2820	-56.95	20230210	1111	9.27	20231027	3.49	N	090150	500	209 억		759992	N	N	0	N	00	N
42	20231221	160659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1208	-3	5	-0.25	150622800	124750	97.28	1217	1217	1199	1574	848	1211	1207.39	1.79	0	10530	1229	1219	1208	1198	1187	1225	1204	209	363	500	840	1	1	41875293	506	-13.42	0.62	12	0.30	-90.00	1937.00	2820	20230210	-57.16	1111	20231027	8.73	2820	-57.16	20230210	1111	8.73	20231027	2820	-57.16	20230210	1111	8.73	20231027	3.37	N	090150	500	209 억		749462	N	N	0	N	00	N
43	20231221	150701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1210	-1	5	-0.08	146672138	121481	94.73	1217	1217	1199	1574	848	1211	1207.37	1.79	0	9823	1229	1219	1208	1198	1187	1225	1204	209	363	500	840	1	1	41875293	507	-13.44	0.62	12	0.29	-90.00	1937.00	2820	20230210	-57.09	1111	20231027	8.91	2820	-57.09	20230210	1111	8.91	20231027	2820	-57.09	20230210	1111	8.91	20231027	3.37	N	090150	500	209 억		749462	N	N	0	N	00	N
44	20231221	140700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1208	-3	5	-0.25	127503742	105634	82.37	1217	1217	1199	1574	848	1211	1207.03	1.79	0	5939	1229	1219	1208	1198	1187	1225	1204	209	363	500	840	1	1	41875293	506	-13.42	0.62	12	0.25	-90.00	1937.00	2820	20230210	-57.16	1111	20231027	8.73	2820	-57.16	20230210	1111	8.73	20231027	2820	-57.16	20230210	1111	8.73	20231027	3.37	N	090150	500	209 억		749462	N	N	0	N	00	N
45	20231221	130659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1206	-5	5	-0.41	111123041	92052	71.78	1217	1217	1199	1574	848	1211	1207.18	1.79	0	4508	1229	1219	1208	1198	1187	1225	1204	209	363	500	840	1	1	41875293	505	-13.40	0.62	12	0.22	-90.00	1937.00	2820	20230210	-57.23	1111	20231027	8.55	2820	-57.23	20230210	1111	8.55	20231027	2820	-57.23	20230210	1111	8.55	20231027	3.37	N	090150	500	209 억		749462	N	N	0	N	00	N
46	20231221	120703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1207	-4	5	-0.33	84005849	69587	54.26	1217	1217	1199	1574	848	1211	1207.21	1.79	0	3759	1229	1219	1208	1198	1187	1225	1204	209	363	500	840	1	1	41875293	505	-13.41	0.62	12	0.17	-90.00	1937.00	2820	20230210	-57.20	1111	20231027	8.64	2820	-57.20	20230210	1111	8.64	20231027	2820	-57.20	20230210	1111	8.64	20231027	3.37	N	090150	500	209 억		749462	N	N	0	N	00	N
47	20231221	110703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1211	0	3	0.00	78123684	64711	50.46	1217	1217	1199	1574	848	1211	1207.27	1.79	0	3345	1229	1219	1208	1198	1187	1225	1204	209	363	500	840	1	1	41875293	507	-13.46	0.63	12	0.15	-90.00	1937.00	2820	20230210	-57.06	1111	20231027	9.00	2820	-57.06	20230210	1111	9.00	20231027	2820	-57.06	20230210	1111	9.00	20231027	3.37	N	090150	500	209 억		749462	N	N	0	N	00	N
48	20231221	100700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1209	-2	5	-0.17	59967683	49712	38.76	1217	1217	1199	1574	848	1211	1206.30	1.79	0	13802	1229	1219	1208	1198	1187	1225	1204	209	363	500	840	1	1	41875293	506	-13.43	0.62	12	0.12	-90.00	1937.00	2820	20230210	-57.13	1111	20231027	8.82	2820	-57.13	20230210	1111	8.82	20231027	2820	-57.13	20230210	1111	8.82	20231027	3.37	N	090150	500	209 억		749462	N	N	0	N	00	N
49	20231221	090701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1199	-12	5	-0.99	10992652	9073	7.08	1217	1217	1199	1574	848	1211	1211.58	1.79	0	-2675	1229	1219	1208	1198	1187	1225	1204	209	363	500	840	1	1	41875293	502	-13.32	0.62	12	0.02	-90.00	1937.00	2820	20230210	-57.48	1111	20231027	7.92	2820	-57.48	20230210	1111	7.92	20231027	2820	-57.48	20230210	1111	7.92	20231027	3.37	N	090150	500	209 억		749462	N	N	0	N	00	N
50	20231220	160702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1211	12	2	1.00	154599921	128240	68.17	1200	1218	1197	1558	840	1199	1205.55	1.76	0	11877	1223	1211	1198	1186	1173	1204	1179	209	359	500	830	1	1	41875293	507	-13.46	0.63	12	0.31	-90.00	1937.00	2820	20230210	-57.06	1111	20231027	9.00	2820	-57.06	20230210	1111	9.00	20231027	2820	-57.06	20230210	1111	9.00	20231027	3.39	N	090150	500	209 억		736752	N	N	0	N	00	N
51	20231220	150738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1207	8	2	0.67	139197237	115508	61.40	1200	1218	1197	1558	840	1199	1205.09	1.76	0	11877	1223	1211	1198	1186	1173	1204	1179	209	359	500	830	1	1	41875293	505	-13.41	0.62	12	0.28	-90.00	1937.00	2820	20230210	-57.20	1111	20231027	8.64	2820	-57.20	20230210	1111	8.64	20231027	2820	-57.20	20230210	1111	8.64	20231027	3.39	N	090150	500	209 억		736752	N	N	0	N	00	N
52	20231220	140746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1214	15	2	1.25	112501105	93357	49.63	1200	1218	1197	1558	840	1199	1205.06	1.76	0	10918	1223	1211	1198	1186	1173	1204	1179	209	359	500	830	1	1	41875293	508	-13.49	0.63	12	0.22	-90.00	1937.00	2820	20230210	-56.95	1111	20231027	9.27	2820	-56.95	20230210	1111	9.27	20231027	2820	-56.95	20230210	1111	9.27	20231027	3.39	N	090150	500	209 억		736752	N	N	0	N	00	N
53	20231220	130741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1213	14	2	1.17	82207917	68269	36.29	1200	1218	1197	1558	840	1199	1204.18	1.76	0	9788	1223	1211	1198	1186	1173	1204	1179	209	359	500	830	1	1	41875293	508	-13.48	0.63	12	0.16	-90.00	1937.00	2820	20230210	-56.99	1111	20231027	9.18	2820	-56.99	20230210	1111	9.18	20231027	2820	-56.99	20230210	1111	9.18	20231027	3.39	N	090150	500	209 억		736752	N	N	0	N	00	N
54	20231220	120658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1203	4	2	0.33	44644905	37159	19.75	1200	1207	1197	1558	840	1199	1201.46	1.76	0	4201	1223	1211	1198	1186	1173	1204	1179	209	359	500	830	1	1	41875293	504	-13.37	0.62	12	0.09	-90.00	1937.00	2820	20230210	-57.34	1111	20231027	8.28	2820	-57.34	20230210	1111	8.28	20231027	2820	-57.34	20230210	1111	8.28	20231027	3.39	N	090150	500	209 억		736752	N	N	0	N	00	N
55	20231220	110701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1204	5	2	0.42	35359638	29430	15.64	1200	1207	1197	1558	840	1199	1201.48	1.76	0	2988	1223	1211	1198	1186	1173	1204	1179	209	359	500	830	1	1	41875293	504	-13.38	0.62	12	0.07	-90.00	1937.00	2820	20230210	-57.30	1111	20231027	8.37	2820	-57.30	20230210	1111	8.37	20231027	2820	-57.30	20230210	1111	8.37	20231027	3.39	N	090150	500	209 억		736752	N	N	0	N	00	N
56	20231220	100700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1201	2	2	0.17	13306371	11062	5.88	1200	1207	1200	1558	840	1199	1202.89	1.76	0	296	1223	1211	1198	1186	1173	1204	1179	209	359	500	830	1	1	41875293	503	-13.34	0.62	12	0.03	-90.00	1937.00	2820	20230210	-57.41	1111	20231027	8.10	2820	-57.41	20230210	1111	8.10	20231027	2820	-57.41	20230210	1111	8.10	20231027	3.39	N	090150	500	209 억		736752	N	N	0	N	00	N
57	20231220	090700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1205	6	2	0.50	3011206	2508	1.33	1200	1205	1200	1558	840	1199	1200.64	1.76	0	-24	1223	1211	1198	1186	1173	1204	1179	209	359	500	830	1	1	41875293	505	-13.39	0.62	12	0.01	-90.00	1937.00	2820	20230210	-57.27	1111	20231027	8.46	2820	-57.27	20230210	1111	8.46	20231027	2820	-57.27	20230210	1111	8.46	20231027	3.39	N	090150	500	209 억		736752	N	N	0	N	00	N
58	20231219	160659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1199	-5	5	-0.42	224303993	188121	171.91	1205	1210	1185	1565	843	1204	1192.30	1.74	0	5515	1246	1225	1208	1187	1170	1235	1197	209	361	500	840	1	1	41875293	502	-13.32	0.62	12	0.45	-90.00	1937.00	2820	20230210	-57.48	1111	20231027	7.92	2820	-57.48	20230210	1111	7.92	20231027	2820	-57.48	20230210	1111	7.92	20231027	3.39	N	090150	500	209 억		729027	N	N	0	N	00	N
59	20231219	150702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1197	-7	5	-0.58	219439934	184059	168.20	1205	1210	1185	1565	843	1204	1192.23	1.74	0	5006	1246	1225	1208	1187	1170	1235	1197	209	361	500	840	1	1	41875293	501	-13.30	0.62	12	0.44	-90.00	1937.00	2820	20230210	-57.55	1111	20231027	7.74	2820	-57.55	20230210	1111	7.74	20231027	2820	-57.55	20230210	1111	7.74	20231027	3.39	N	090150	500	209 억		729027	N	N	0	N	00	N
60	20231219	140658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1199	-5	5	-0.42	205099202	172026	157.20	1205	1210	1185	1565	843	1204	1192.26	1.74	0	4000	1246	1225	1208	1187	1170	1235	1197	209	361	500	840	1	1	41875293	502	-13.32	0.62	12	0.41	-90.00	1937.00	2820	20230210	-57.48	1111	20231027	7.92	2820	-57.48	20230210	1111	7.92	20231027	2820	-57.48	20230210	1111	7.92	20231027	3.39	N	090150	500	209 억		729027	N	N	0	N	00	N
61	20231219	130703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1197	-7	5	-0.58	167820953	140690	128.57	1205	1210	1185	1565	843	1204	1192.84	1.74	0	2189	1246	1225	1208	1187	1170	1235	1197	209	361	500	840	1	1	41875293	501	-13.30	0.62	12	0.34	-90.00	1937.00	2820	20230210	-57.55	1111	20231027	7.74	2820	-57.55	20230210	1111	7.74	20231027	2820	-57.55	20230210	1111	7.74	20231027	3.39	N	090150	500	209 억		729027	N	N	0	N	00	N
62	20231219	120702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1193	-11	5	-0.91	141490638	118555	108.34	1205	1210	1185	1565	843	1204	1193.46	1.74	0	1366	1246	1225	1208	1187	1170	1235	1197	209	361	500	840	1	1	41875293	500	-13.26	0.62	12	0.28	-90.00	1937.00	2820	20230210	-57.70	1111	20231027	7.38	2820	-57.70	20230210	1111	7.38	20231027	2820	-57.70	20230210	1111	7.38	20231027	3.39	N	090150	500	209 억		729027	N	N	0	N	00	N
63	20231219	110700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1193	-11	5	-0.91	73442972	61339	56.05	1205	1210	1186	1565	843	1204	1197.33	1.74	0	-7507	1246	1225	1208	1187	1170	1235	1197	209	361	500	840	1	1	41875293	500	-13.26	0.62	12	0.15	-90.00	1937.00	2820	20230210	-57.70	1111	20231027	7.38	2820	-57.70	20230210	1111	7.38	20231027	2820	-57.70	20230210	1111	7.38	20231027	3.39	N	090150	500	209 억		729027	N	N	0	N	00	N
64	20231219	100700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1205	1	2	0.08	39097864	32626	29.81	1205	1210	1186	1565	843	1204	1198.37	1.74	0	-10052	1246	1225	1208	1187	1170	1235	1197	209	361	500	840	1	1	41875293	505	-13.39	0.62	12	0.08	-90.00	1937.00	2820	20230210	-57.27	1111	20231027	8.46	2820	-57.27	20230210	1111	8.46	20231027	2820	-57.27	20230210	1111	8.46	20231027	3.39	N	090150	500	209 억		729027	N	N	0	N	00	N
65	20231219	090657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1210	6	2	0.50	11710086	9728	8.89	1205	1210	1200	1565	843	1204	1203.75	1.74	0	-1040	1246	1225	1208	1187	1170	1235	1197	209	361	500	840	1	1	41875293	507	-13.44	0.62	12	0.02	-90.00	1937.00	2820	20230210	-57.09	1111	20231027	8.91	2820	-57.09	20230210	1111	8.91	20231027	2820	-57.09	20230210	1111	8.91	20231027	3.39	N	090150	500	209 억		729027	N	N	0	N	00	N
66	20231218	160657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1204	15	2	1.26	131987761	109430	31.24	1202	1229	1191	1545	833	1189	1206.15	1.74	0	1406	1205	1197	1185	1177	1165	1201	1181	209	356	500	830	1	1	41875293	504	-13.38	0.62	12	0.26	-90.00	1937.00	2820	20230210	-57.30	1111	20231027	8.37	2820	-57.30	20230210	1111	8.37	20231027	2820	-57.30	20230210	1111	8.37	20231027	3.30	N	090150	500	209 억		727624	N	N	0	N	00	N
67	20231218	150659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1204	15	2	1.26	125786125	104261	29.77	1202	1229	1191	1545	833	1189	1206.45	1.74	0	1415	1205	1197	1185	1177	1165	1201	1181	209	356	500	830	1	1	41875293	504	-13.38	0.62	12	0.25	-90.00	1937.00	2820	20230210	-57.30	1111	20231027	8.37	2820	-57.30	20230210	1111	8.37	20231027	2820	-57.30	20230210	1111	8.37	20231027	3.30	N	090150	500	209 억		727624	N	N	0	N	00	N
68	20231218	140654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1201	12	2	1.01	118859813	98496	28.12	1202	1229	1191	1545	833	1189	1206.75	1.74	0	169	1205	1197	1185	1177	1165	1201	1181	209	356	500	830	1	1	41875293	503	-13.34	0.62	12	0.24	-90.00	1937.00	2820	20230210	-57.41	1111	20231027	8.10	2820	-57.41	20230210	1111	8.10	20231027	2820	-57.41	20230210	1111	8.10	20231027	3.30	N	090150	500	209 억		727624	N	N	0	N	00	N
69	20231218	130656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1227	38	2	3.20	103770983	86043	24.56	1202	1229	1191	1545	833	1189	1206.04	1.74	0	-1330	1205	1197	1185	1177	1165	1201	1181	209	356	500	830	1	1	41875293	514	-13.63	0.63	12	0.21	-90.00	1937.00	2820	20230210	-56.49	1111	20231027	10.44	2820	-56.49	20230210	1111	10.44	20231027	2820	-56.49	20230210	1111	10.44	20231027	3.30	N	090150	500	209 억		727624	N	N	0	N	00	N
70	20231218	120651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1195	6	2	0.50	35234055	29397	8.39	1202	1205	1193	1545	833	1189	1198.56	1.74	0	-2112	1205	1197	1185	1177	1165	1201	1181	209	356	500	830	1	1	41875293	500	-13.28	0.62	12	0.07	-90.00	1937.00	2820	20230210	-57.62	1111	20231027	7.56	2820	-57.62	20230210	1111	7.56	20231027	2820	-57.62	20230210	1111	7.56	20231027	3.30	N	090150	500	209 억		727624	N	N	0	N	00	N
71	20231218	110655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1200	11	2	0.93	32190294	26851	7.67	1202	1205	1194	1545	833	1189	1198.85	1.74	0	-1409	1205	1197	1185	1177	1165	1201	1181	209	356	500	830	1	1	41875293	503	-13.33	0.62	12	0.06	-90.00	1937.00	2820	20230210	-57.45	1111	20231027	8.01	2820	-57.45	20230210	1111	8.01	20231027	2820	-57.45	20230210	1111	8.01	20231027	3.30	N	090150	500	209 억		727624	N	N	0	N	00	N
72	20231218	100653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1199	10	2	0.84	22450758	18715	5.34	1202	1205	1195	1545	833	1189	1199.61	1.74	0	-1179	1205	1197	1185	1177	1165	1201	1181	209	356	500	830	1	1	41875293	502	-13.32	0.62	12	0.04	-90.00	1937.00	2820	20230210	-57.48	1111	20231027	7.92	2820	-57.48	20230210	1111	7.92	20231027	2820	-57.48	20230210	1111	7.92	20231027	3.30	N	090150	500	209 억		727624	N	N	0	N	00	N
73	20231218	090651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1204	15	2	1.26	4641515	3862	1.10	1202	1205	1198	1545	833	1189	1201.84	1.74	0	-1649	1205	1197	1185	1177	1165	1201	1181	209	356	500	830	1	1	41875293	504	-13.38	0.62	12	0.01	-90.00	1937.00	2820	20230210	-57.30	1111	20231027	8.37	2820	-57.30	20230210	1111	8.37	20231027	2820	-57.30	20230210	1111	8.37	20231027	3.30	N	090150	500	209 억		727624	N	N	0	N	00	N
74	20231215	160652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1189	9	2	0.76	411936751	348566	109.59	1188	1193	1173	1534	826	1180	1181.80	1.66	0	32947	1238	1208	1189	1159	1140	1199	1150	209	354	500	820	1	1	41875293	498	-13.21	0.61	12	0.83	-90.00	1937.00	2820	20230210	-57.84	1111	20231027	7.02	2820	-57.84	20230210	1111	7.02	20231027	2820	-57.84	20230210	1111	7.02	20231027	3.28	N	090150	500	209 억		694677	N	N	0	N	00	N
75	20231215	150656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1188	8	2	0.68	411461260	348166	109.46	1188	1193	1173	1534	826	1180	1181.80	1.66	0	32924	1238	1208	1189	1159	1140	1199	1150	209	354	500	820	1	1	41875293	497	-13.20	0.61	12	0.83	-90.00	1937.00	2820	20230210	-57.87	1111	20231027	6.93	2820	-57.87	20230210	1111	6.93	20231027	2820	-57.87	20230210	1111	6.93	20231027	3.28	N	090150	500	209 억		694677	N	N	0	N	00	N
76	20231215	140655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1189	9	2	0.76	398209985	337007	105.95	1188	1193	1173	1534	826	1180	1181.61	1.66	0	31330	1238	1208	1189	1159	1140	1199	1150	209	354	500	820	1	1	41875293	498	-13.21	0.61	12	0.80	-90.00	1937.00	2820	20230210	-57.84	1111	20231027	7.02	2820	-57.84	20230210	1111	7.02	20231027	2820	-57.84	20230210	1111	7.02	20231027	3.28	N	090150	500	209 억		694677	N	N	0	N	00	N
77	20231215	130650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1188	8	2	0.68	366929233	310653	97.67	1188	1193	1173	1534	826	1180	1181.15	1.66	0	30996	1238	1208	1189	1159	1140	1199	1150	209	354	500	820	1	1	41875293	497	-13.20	0.61	12	0.74	-90.00	1937.00	2820	20230210	-57.87	1111	20231027	6.93	2820	-57.87	20230210	1111	6.93	20231027	2820	-57.87	20230210	1111	6.93	20231027	3.28	N	090150	500	209 억		694677	N	N	0	N	00	N
78	20231215	120651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1183	3	2	0.25	338524333	286697	90.13	1188	1193	1173	1534	826	1180	1180.77	1.66	0	29573	1238	1208	1189	1159	1140	1199	1150	209	354	500	820	1	1	41875293	495	-13.14	0.61	12	0.68	-90.00	1937.00	2820	20230210	-58.05	1111	20231027	6.48	2820	-58.05	20230210	1111	6.48	20231027	2820	-58.05	20230210	1111	6.48	20231027	3.28	N	090150	500	209 억		694677	N	N	0	N	00	N
79	20231215	110647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1182	2	2	0.17	150223301	126836	39.88	1188	1193	1177	1534	826	1180	1184.39	1.66	0	29980	1238	1208	1189	1159	1140	1199	1150	209	354	500	820	1	1	41875293	495	-13.13	0.61	12	0.30	-90.00	1937.00	2820	20230210	-58.09	1111	20231027	6.39	2820	-58.09	20230210	1111	6.39	20231027	2820	-58.09	20230210	1111	6.39	20231027	3.28	N	090150	500	209 억		694677	N	N	0	N	00	N
80	20231215	100652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1183	3	2	0.25	80237567	67833	21.33	1188	1193	1180	1534	826	1180	1182.87	1.66	0	6375	1238	1208	1189	1159	1140	1199	1150	209	354	500	820	1	1	41875293	495	-13.14	0.61	12	0.16	-90.00	1937.00	2820	20230210	-58.05	1111	20231027	6.48	2820	-58.05	20230210	1111	6.48	20231027	2820	-58.05	20230210	1111	6.48	20231027	3.28	N	090150	500	209 억		694677	N	N	0	N	00	N
81	20231215	090654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1191	11	2	0.93	4626160	3889	1.22	1188	1193	1185	1534	826	1180	1189.55	1.66	0	-977	1238	1208	1189	1159	1140	1199	1150	209	354	500	820	1	1	41875293	499	-13.23	0.61	12	0.01	-90.00	1937.00	2820	20230210	-57.77	1111	20231027	7.20	2820	-57.77	20230210	1111	7.20	20231027	2820	-57.77	20230210	1111	7.20	20231027	3.28	N	090150	500	209 억		694677	N	N	0	N	00	N
82	20231214	160649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1180	-10	5	-0.84	378132081	317976	272.78	1192	1219	1170	1547	833	1190	1189.18	1.63	0	12439	1219	1204	1190	1175	1161	1197	1168	209	357	500	830	1	1	41875293	494	-13.11	0.61	12	0.76	-90.00	1937.00	2820	20230210	-58.16	1111	20231027	6.21	2820	-58.16	20230210	1111	6.21	20231027	2820	-58.16	20230210	1111	6.21	20231027	3.27	N	090150	500	209 억		682246	N	N	0	N	00	N
83	20231214	150713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1179	-11	5	-0.92	363398227	305488	262.07	1192	1219	1170	1547	833	1190	1189.57	1.63	0	16170	1219	1204	1190	1175	1161	1197	1168	209	357	500	830	1	1	41875293	494	-13.10	0.61	12	0.73	-90.00	1937.00	2820	20230210	-58.19	1111	20231027	6.12	2820	-58.19	20230210	1111	6.12	20231027	2820	-58.19	20230210	1111	6.12	20231027	3.27	N	090150	500	209 억		682246	N	N	0	N	00	N
84	20231214	140656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1184	-6	5	-0.50	324002153	271878	233.24	1192	1219	1174	1547	833	1190	1191.72	1.63	0	21470	1219	1204	1190	1175	1161	1197	1168	209	357	500	830	1	1	41875293	496	-13.16	0.61	12	0.65	-90.00	1937.00	2820	20230210	-58.01	1111	20231027	6.57	2820	-58.01	20230210	1111	6.57	20231027	2820	-58.01	20230210	1111	6.57	20231027	3.27	N	090150	500	209 억		682246	N	N	0	N	00	N
85	20231214	130709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1178	-12	5	-1.01	286642910	240201	206.06	1192	1219	1174	1547	833	1190	1193.35	1.63	0	23764	1219	1204	1190	1175	1161	1197	1168	209	357	500	830	1	1	41875293	493	-13.09	0.61	12	0.57	-90.00	1937.00	2820	20230210	-58.23	1111	20231027	6.03	2820	-58.23	20230210	1111	6.03	20231027	2820	-58.23	20230210	1111	6.03	20231027	3.27	N	090150	500	209 억		682246	N	N	0	N	00	N
86	20231214	120720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1187	-3	5	-0.25	229139674	191473	164.26	1192	1219	1174	1547	833	1190	1196.72	1.63	0	24328	1219	1204	1190	1175	1161	1197	1168	209	357	500	830	1	1	41875293	497	-13.19	0.61	12	0.46	-90.00	1937.00	2820	20230210	-57.91	1111	20231027	6.84	2820	-57.91	20230210	1111	6.84	20231027	2820	-57.91	20230210	1111	6.84	20231027	3.27	N	090150	500	209 억		682246	N	N	0	N	00	N
87	20231214	110651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1190	0	3	0.00	184878128	153992	132.11	1192	1219	1185	1547	833	1190	1200.57	1.63	0	26245	1219	1204	1190	1175	1161	1197	1168	209	357	500	830	1	1	41875293	498	-13.22	0.61	12	0.37	-90.00	1937.00	2820	20230210	-57.80	1111	20231027	7.11	2820	-57.80	20230210	1111	7.11	20231027	2820	-57.80	20230210	1111	7.11	20231027	3.27	N	090150	500	209 억		682246	N	N	0	N	00	N
88	20231214	100643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1218	28	2	2.35	119799026	99457	85.32	1192	1219	1192	1547	833	1190	1204.53	1.63	0	23974	1219	1204	1190	1175	1161	1197	1168	209	357	500	830	1	1	41875293	510	-13.53	0.63	12	0.24	-90.00	1937.00	2820	20230210	-56.81	1111	20231027	9.63	2820	-56.81	20230210	1111	9.63	20231027	2820	-56.81	20230210	1111	9.63	20231027	3.27	N	090150	500	209 억		682246	N	N	0	N	00	N
89	20231214	090623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1199	9	2	0.76	4112040	3446	2.96	1192	1199	1192	1547	833	1190	1193.28	1.63	0	-288	1219	1204	1190	1175	1161	1197	1168	209	357	500	830	1	1	41875293	502	-13.32	0.62	12	0.01	-90.00	1937.00	2820	20230210	-57.48	1111	20231027	7.92	2820	-57.48	20230210	1111	7.92	20231027	2820	-57.48	20230210	1111	7.92	20231027	3.27	N	090150	500	209 억		682246	N	N	0	N	00	N
90	20231213	160648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1190	-10	5	-0.83	138351756	116566	131.64	1201	1205	1176	1560	840	1200	1186.90	1.69	0	-22626	1230	1214	1204	1188	1178	1210	1184	209	360	500	840	1	1	41875293	498	-13.22	0.61	12	0.28	-90.00	1937.00	2820	20230210	-57.80	1111	20231027	7.11	2820	-57.80	20230210	1111	7.11	20231027	2820	-57.80	20230210	1111	7.11	20231027	3.23	N	090150	500	209 억		705724	N	N	0	N	00	N
91	20231213	150703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1190	-10	5	-0.83	137245662	115636	130.59	1201	1205	1176	1560	840	1200	1186.88	1.69	0	-22072	1230	1214	1204	1188	1178	1210	1184	209	360	500	840	1	1	41875293	498	-13.22	0.61	12	0.28	-90.00	1937.00	2820	20230210	-57.80	1111	20231027	7.11	2820	-57.80	20230210	1111	7.11	20231027	2820	-57.80	20230210	1111	7.11	20231027	3.23	N	090150	500	209 억		705724	N	N	0	N	00	N
92	20231213	140701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1189	-11	5	-0.92	97257991	81796	92.37	1201	1205	1180	1560	840	1200	1189.03	1.69	0	-17518	1230	1214	1204	1188	1178	1210	1184	209	360	500	840	1	1	41875293	498	-13.21	0.61	12	0.20	-90.00	1937.00	2820	20230210	-57.84	1111	20231027	7.02	2820	-57.84	20230210	1111	7.02	20231027	2820	-57.84	20230210	1111	7.02	20231027	3.23	N	090150	500	209 억		705724	N	N	0	N	00	N
93	20231213	130703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1190	-10	5	-0.83	84874605	71346	80.57	1201	1205	1180	1560	840	1200	1189.62	1.69	0	-15799	1230	1214	1204	1188	1178	1210	1184	209	360	500	840	1	1	41875293	498	-13.22	0.61	12	0.17	-90.00	1937.00	2820	20230210	-57.80	1111	20231027	7.11	2820	-57.80	20230210	1111	7.11	20231027	2820	-57.80	20230210	1111	7.11	20231027	3.23	N	090150	500	209 억		705724	N	N	0	N	00	N
94	20231213	120700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1188	-12	5	-1.00	72645044	61051	68.95	1201	1205	1180	1560	840	1200	1189.91	1.69	0	-9906	1230	1214	1204	1188	1178	1210	1184	209	360	500	840	1	1	41875293	497	-13.20	0.61	12	0.15	-90.00	1937.00	2820	20230210	-57.87	1111	20231027	6.93	2820	-57.87	20230210	1111	6.93	20231027	2820	-57.87	20230210	1111	6.93	20231027	3.23	N	090150	500	209 억		705724	N	N	0	N	00	N
95	20231213	110702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1194	-6	5	-0.50	48744533	40899	46.19	1201	1205	1186	1560	840	1200	1191.83	1.69	0	-7851	1230	1214	1204	1188	1178	1210	1184	209	360	500	840	1	1	41875293	500	-13.27	0.62	12	0.10	-90.00	1937.00	2820	20230210	-57.66	1111	20231027	7.47	2820	-57.66	20230210	1111	7.47	20231027	2820	-57.66	20230210	1111	7.47	20231027	3.23	N	090150	500	209 억		705724	N	N	0	N	00	N
96	20231213	100705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1192	-8	5	-0.67	31659754	26537	29.97	1201	1205	1186	1560	840	1200	1193.04	1.69	0	-6840	1230	1214	1204	1188	1178	1210	1184	209	360	500	840	1	1	41875293	499	-13.24	0.62	12	0.06	-90.00	1937.00	2820	20230210	-57.73	1111	20231027	7.29	2820	-57.73	20230210	1111	7.29	20231027	2820	-57.73	20230210	1111	7.29	20231027	3.23	N	090150	500	209 억		705724	N	N	0	N	00	N
97	20231213	090656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1201	1	2	0.08	9439517	7887	8.91	1201	1205	1187	1560	840	1200	1196.85	1.69	0	-3909	1230	1214	1204	1188	1178	1210	1184	209	360	500	840	1	1	41875293	503	-13.34	0.62	12	0.02	-90.00	1937.00	2820	20230210	-57.41	1111	20231027	8.10	2820	-57.41	20230210	1111	8.10	20231027	2820	-57.41	20230210	1111	8.10	20231027	3.23	N	090150	500	209 억		705724	N	N	0	N	00	N
98	20231212	160633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1200	-14	5	-1.15	106362594	88418	89.94	1220	1220	1194	1578	850	1214	1202.95	1.72	0	-15024	1233	1223	1215	1205	1197	1219	1201	209	364	500	840	1	1	41875293	503	-13.33	0.62	12	0.21	-90.00	1937.00	2820	20230210	-57.45	1111	20231027	8.01	2820	-57.45	20230210	1111	8.01	20231027	2820	-57.45	20230210	1111	8.01	20231027	3.31	N	090150	500	209 억		720748	N	N	0	N	00	N
99	20231212	150639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1199	-15	5	-1.24	98525935	81892	83.30	1220	1220	1194	1578	850	1214	1203.12	1.72	0	-14018	1233	1223	1215	1205	1197	1219	1201	209	364	500	840	1	1	41875293	502	-13.32	0.62	12	0.20	-90.00	1937.00	2820	20230210	-57.48	1111	20231027	7.92	2820	-57.48	20230210	1111	7.92	20231027	2820	-57.48	20230210	1111	7.92	20231027	3.31	N	090150	500	209 억		720748	N	N	0	N	00	N
100	20231212	140606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1205	-9	5	-0.74	55945677	46396	47.19	1220	1220	1200	1578	850	1214	1205.83	1.72	0	-8364	1233	1223	1215	1205	1197	1219	1201	209	364	500	840	1	1	41875293	505	-13.39	0.62	12	0.11	-90.00	1937.00	2820	20230210	-57.27	1111	20231027	8.46	2820	-57.27	20230210	1111	8.46	20231027	2820	-57.27	20230210	1111	8.46	20231027	3.31	N	090150	500	209 억		720748	N	N	0	N	00	N
101	20231212	130606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1206	-8	5	-0.66	48560187	40260	40.95	1220	1220	1200	1578	850	1214	1206.16	1.72	0	-9004	1233	1223	1215	1205	1197	1219	1201	209	364	500	840	1	1	41875293	505	-13.40	0.62	12	0.10	-90.00	1937.00	2820	20230210	-57.23	1111	20231027	8.55	2820	-57.23	20230210	1111	8.55	20231027	2820	-57.23	20230210	1111	8.55	20231027	3.31	N	090150	500	209 억		720748	N	N	0	N	00	N
102	20231212	120602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1208	-6	5	-0.49	42938318	35586	36.20	1220	1220	1200	1578	850	1214	1206.61	1.72	0	-8819	1233	1223	1215	1205	1197	1219	1201	209	364	500	840	1	1	41875293	506	-13.42	0.62	12	0.08	-90.00	1937.00	2820	20230210	-57.16	1111	20231027	8.73	2820	-57.16	20230210	1111	8.73	20231027	2820	-57.16	20230210	1111	8.73	20231027	3.31	N	090150	500	209 억		720748	N	N	0	N	00	N
103	20231212	110612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1209	-5	5	-0.41	42244939	35012	35.61	1220	1220	1200	1578	850	1214	1206.58	1.72	0	-8523	1233	1223	1215	1205	1197	1219	1201	209	364	500	840	1	1	41875293	506	-13.43	0.62	12	0.08	-90.00	1937.00	2820	20230210	-57.13	1111	20231027	8.82	2820	-57.13	20230210	1111	8.82	20231027	2820	-57.13	20230210	1111	8.82	20231027	3.31	N	090150	500	209 억		720748	N	N	0	N	00	N
104	20231212	100634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1211	-3	5	-0.25	30810095	25506	25.94	1220	1220	1200	1578	850	1214	1207.95	1.72	0	-8160	1233	1223	1215	1205	1197	1219	1201	209	364	500	840	1	1	41875293	507	-13.46	0.63	12	0.06	-90.00	1937.00	2820	20230210	-57.06	1111	20231027	9.00	2820	-57.06	20230210	1111	9.00	20231027	2820	-57.06	20230210	1111	9.00	20231027	3.31	N	090150	500	209 억		720748	N	N	0	N	00	N
105	20231212	090634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1220	6	2	0.49	1801788	1481	1.51	1220	1220	1216	1578	850	1214	1216.60	1.72	0	-1176	1233	1223	1215	1205	1197	1219	1201	209	364	500	840	1	1	41875293	511	-13.56	0.63	12	0.00	-90.00	1937.00	2820	20230210	-56.74	1111	20231027	9.81	2820	-56.74	20230210	1111	9.81	20231027	2820	-56.74	20230210	1111	9.81	20231027	3.31	N	090150	500	209 억		720748	N	N	0	N	00	N
106	20231211	160636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1214	0	3	0.00	118962977	98055	109.84	1225	1225	1207	1578	850	1214	1213.23	1.72	-686	-1727	1249	1231	1219	1201	1189	1225	1195	209	364	500	840	1	1	41875293	508	-13.49	0.63	12	0.23	-90.00	1937.00	2820	20230210	-56.95	1111	20231027	9.27	2820	-56.95	20230210	1111	9.27	20231027	2820	-56.95	20230210	1111	9.27	20231027	3.37	N	090150	500	209 억		721789	N	N	0	N	00	N
107	20231211	150633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1212	-2	5	-0.16	88401344	72785	81.53	1225	1225	1207	1578	850	1214	1214.55	1.72	-686	-1868	1249	1231	1219	1201	1189	1225	1195	209	364	500	840	1	1	41875293	508	-13.47	0.63	12	0.17	-90.00	1937.00	2820	20230210	-57.02	1111	20231027	9.09	2820	-57.02	20230210	1111	9.09	20231027	2820	-57.02	20230210	1111	9.09	20231027	3.37	N	090150	500	209 억		721789	N	N	0	N	00	N
108	20231211	140633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1216	2	2	0.16	78485751	64602	72.37	1225	1225	1207	1578	850	1214	1214.91	1.72	-686	-783	1249	1231	1219	1201	1189	1225	1195	209	364	500	840	1	1	41875293	509	-13.51	0.63	12	0.15	-90.00	1937.00	2820	20230210	-56.88	1111	20231027	9.45	2820	-56.88	20230210	1111	9.45	20231027	2820	-56.88	20230210	1111	9.45	20231027	3.37	N	090150	500	209 억		721789	N	N	0	N	00	N
109	20231211	130634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1216	2	2	0.16	70126695	57719	64.66	1225	1225	1207	1578	850	1214	1214.97	1.72	-686	-770	1249	1231	1219	1201	1189	1225	1195	209	364	500	840	1	1	41875293	509	-13.51	0.63	12	0.14	-90.00	1937.00	2820	20230210	-56.88	1111	20231027	9.45	2820	-56.88	20230210	1111	9.45	20231027	2820	-56.88	20230210	1111	9.45	20231027	3.37	N	090150	500	209 억		721789	N	N	0	N	00	N
110	20231211	120633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1214	0	3	0.00	57457284	47291	52.98	1225	1225	1207	1578	850	1214	1214.97	1.72	-686	-475	1249	1231	1219	1201	1189	1225	1195	209	364	500	840	1	1	41875293	508	-13.49	0.63	12	0.11	-90.00	1937.00	2820	20230210	-56.95	1111	20231027	9.27	2820	-56.95	20230210	1111	9.27	20231027	2820	-56.95	20230210	1111	9.27	20231027	3.37	N	090150	500	209 억		721789	N	N	0	N	00	N
111	20231211	110632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1215	1	2	0.08	39334817	32335	36.22	1225	1225	1208	1578	850	1214	1216.48	1.72	-686	-975	1249	1231	1219	1201	1189	1225	1195	209	364	500	840	1	1	41875293	509	-13.50	0.63	12	0.08	-90.00	1937.00	2820	20230210	-56.91	1111	20231027	9.36	2820	-56.91	20230210	1111	9.36	20231027	2820	-56.91	20230210	1111	9.36	20231027	3.37	N	090150	500	209 억		721789	N	N	0	N	00	N
112	20231211	100630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1220	6	2	0.49	34168537	28088	31.46	1225	1225	1208	1578	850	1214	1216.48	1.72	-686	-1047	1249	1231	1219	1201	1189	1225	1195	209	364	500	840	1	1	41875293	511	-13.56	0.63	12	0.07	-90.00	1937.00	2820	20230210	-56.74	1111	20231027	9.81	2820	-56.74	20230210	1111	9.81	20231027	2820	-56.74	20230210	1111	9.81	20231027	3.37	N	090150	500	209 억		721789	N	N	0	N	00	N
113	20231211	090630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1224	10	2	0.82	4591060	3751	4.20	1225	1225	1219	1578	850	1214	1223.96	1.72	-686	-1301	1249	1231	1219	1201	1189	1225	1195	209	364	500	840	1	1	41875293	513	-13.60	0.63	12	0.01	-90.00	1937.00	2820	20230210	-56.60	1111	20231027	10.17	2820	-56.60	20230210	1111	10.17	20231027	2820	-56.60	20230210	1111	10.17	20231027	3.37	N	090150	500	209 억		721789	N	N	0	N	00	N
114	20231208	160624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1214	-11	5	-0.90	107907902	88685	34.91	1225	1237	1207	1592	858	1225	1216.77	1.72	0	686	1272	1248	1213	1189	1154	1260	1201	209	367	500	850	1	1	41875293	508	-13.49	0.63	12	0.21	-90.00	1937.00	2820	20230210	-56.95	1111	20231027	9.27	2820	-56.95	20230210	1111	9.27	20231027	2820	-56.95	20230210	1111	9.27	20231027	3.43	N	090150	500	209 억		721789	N	N	0	N	00	N
115	20231208	150626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1214	-11	5	-0.90	97474062	80092	31.53	1225	1237	1207	1592	858	1225	1217.03	1.72	0	1860	1272	1248	1213	1189	1154	1260	1201	209	367	500	850	1	1	41875293	508	-13.49	0.63	12	0.19	-90.00	1937.00	2820	20230210	-56.95	1111	20231027	9.27	2820	-56.95	20230210	1111	9.27	20231027	2820	-56.95	20230210	1111	9.27	20231027	3.43	N	090150	500	209 억		721789	N	N	0	N	00	N
116	20231208	140625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1212	-13	5	-1.06	87930438	72202	28.42	1225	1237	1207	1592	858	1225	1217.84	1.72	0	2186	1272	1248	1213	1189	1154	1260	1201	209	367	500	850	1	1	41875293	508	-13.47	0.63	12	0.17	-90.00	1937.00	2820	20230210	-57.02	1111	20231027	9.09	2820	-57.02	20230210	1111	9.09	20231027	2820	-57.02	20230210	1111	9.09	20231027	3.43	N	090150	500	209 억		721789	N	N	0	N	00	N
117	20231208	130626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1225	0	3	0.00	38984975	31714	12.48	1225	1237	1219	1592	858	1225	1229.27	1.72	0	-789	1272	1248	1213	1189	1154	1260	1201	209	367	500	850	1	1	41875293	513	-13.61	0.63	12	0.08	-90.00	1937.00	2820	20230210	-56.56	1111	20231027	10.26	2820	-56.56	20230210	1111	10.26	20231027	2820	-56.56	20230210	1111	10.26	20231027	3.43	N	090150	500	209 억		721789	N	N	0	N	00	N
118	20231208	120622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1227	2	2	0.16	36348459	29555	11.63	1225	1237	1223	1592	858	1225	1229.86	1.72	0	-718	1272	1248	1213	1189	1154	1260	1201	209	367	500	850	1	1	41875293	514	-13.63	0.63	12	0.07	-90.00	1937.00	2820	20230210	-56.49	1111	20231027	10.44	2820	-56.49	20230210	1111	10.44	20231027	2820	-56.49	20230210	1111	10.44	20231027	3.43	N	090150	500	209 억		721789	N	N	0	N	00	N
119	20231208	110620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1234	9	2	0.73	30332681	24646	9.70	1225	1237	1225	1592	858	1225	1230.73	1.72	0	-345	1272	1248	1213	1189	1154	1260	1201	209	367	500	850	1	1	41875293	517	-13.71	0.64	12	0.06	-90.00	1937.00	2820	20230210	-56.24	1111	20231027	11.07	2820	-56.24	20230210	1111	11.07	20231027	2820	-56.24	20230210	1111	11.07	20231027	3.43	N	090150	500	209 억		721789	N	N	0	N	00	N
120	20231208	100628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1233	8	2	0.65	27381798	22245	8.76	1225	1237	1225	1592	858	1225	1230.92	1.72	0	-802	1272	1248	1213	1189	1154	1260	1201	209	367	500	850	1	1	41875293	516	-13.70	0.64	12	0.05	-90.00	1937.00	2820	20230210	-56.28	1111	20231027	10.98	2820	-56.28	20230210	1111	10.98	20231027	2820	-56.28	20230210	1111	10.98	20231027	3.43	N	090150	500	209 억		721789	N	N	0	N	00	N
121	20231208	090619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1229	4	2	0.33	5864912	4777	1.88	1225	1232	1225	1592	858	1225	1227.74	1.72	0	-2216	1272	1248	1213	1189	1154	1260	1201	209	367	500	850	1	1	41875293	515	-13.66	0.63	12	0.01	-90.00	1937.00	2820	20230210	-56.42	1111	20231027	10.62	2820	-56.42	20230210	1111	10.62	20231027	2820	-56.42	20230210	1111	10.62	20231027	3.43	N	090150	500	209 억		721789	N	N	0	N	00	N
122	20231207	160621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1225	-12	5	-0.97	305176996	254058	193.39	1224	1237	1178	1608	866	1237	1201.21	1.78	0	-24407	1276	1256	1230	1210	1184	1266	1220	209	371	500	860	1	1	41875293	513	-13.61	0.63	12	0.61	-90.00	1937.00	2820	20230210	-56.56	1111	20231027	10.26	2820	-56.56	20230210	1111	10.26	20231027	2820	-56.56	20230210	1111	10.26	20231027	3.42	N	090150	500	209 억		746226	N	N	0	N	00	N
123	20231207	150623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1226	-11	5	-0.89	299159745	249149	189.65	1224	1237	1178	1608	866	1237	1200.73	1.78	0	-22166	1276	1256	1230	1210	1184	1266	1220	209	371	500	860	1	1	41875293	513	-13.62	0.63	12	0.59	-90.00	1937.00	2820	20230210	-56.52	1111	20231027	10.35	2820	-56.52	20230210	1111	10.35	20231027	2820	-56.52	20230210	1111	10.35	20231027	3.42	N	090150	500	209 억		746226	N	N	0	N	00	N
124	20231207	140619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1228	-9	5	-0.73	293574352	244592	186.19	1224	1237	1178	1608	866	1237	1200.26	1.78	0	-19222	1276	1256	1230	1210	1184	1266	1220	209	371	500	860	1	1	41875293	514	-13.64	0.63	12	0.58	-90.00	1937.00	2820	20230210	-56.45	1111	20231027	10.53	2820	-56.45	20230210	1111	10.53	20231027	2820	-56.45	20230210	1111	10.53	20231027	3.42	N	090150	500	209 억		746226	N	N	0	N	00	N
125	20231207	130620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1212	-25	5	-2.02	257706605	215348	163.92	1224	1237	1178	1608	866	1237	1196.70	1.78	0	-10104	1276	1256	1230	1210	1184	1266	1220	209	371	500	860	1	1	41875293	508	-13.47	0.63	12	0.51	-90.00	1937.00	2820	20230210	-57.02	1111	20231027	9.09	2820	-57.02	20230210	1111	9.09	20231027	2820	-57.02	20230210	1111	9.09	20231027	3.42	N	090150	500	209 억		746226	N	N	0	N	00	N
126	20231207	120621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1186	-51	5	-4.12	183113833	152730	116.26	1224	1237	1185	1608	866	1237	1198.94	1.78	0	8490	1276	1256	1230	1210	1184	1266	1220	209	371	500	860	1	1	41875293	497	-13.18	0.61	12	0.36	-90.00	1937.00	2820	20230210	-57.94	1111	20231027	6.75	2820	-57.94	20230210	1111	6.75	20231027	2820	-57.94	20230210	1111	6.75	20231027	3.42	N	090150	500	209 억		746226	N	N	0	N	00	N
127	20231207	110618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1209	-28	5	-2.26	68676125	56848	43.27	1224	1237	1200	1608	866	1237	1208.07	1.78	0	7251	1276	1256	1230	1210	1184	1266	1220	209	371	500	860	1	1	41875293	506	-13.43	0.62	12	0.14	-90.00	1937.00	2820	20230210	-57.13	1111	20231027	8.82	2820	-57.13	20230210	1111	8.82	20231027	2820	-57.13	20230210	1111	8.82	20231027	3.42	N	090150	500	209 억		746226	N	N	0	N	00	N
128	20231207	100616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1208	-29	5	-2.34	53895085	44574	33.93	1224	1237	1200	1608	866	1237	1209.11	1.78	0	10865	1276	1256	1230	1210	1184	1266	1220	209	371	500	860	1	1	41875293	506	-13.42	0.62	12	0.11	-90.00	1937.00	2820	20230210	-57.16	1111	20231027	8.73	2820	-57.16	20230210	1111	8.73	20231027	2820	-57.16	20230210	1111	8.73	20231027	3.42	N	090150	500	209 억		746226	N	N	0	N	00	N
129	20231207	090622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1223	-14	5	-1.13	6546567	5347	4.07	1224	1237	1223	1608	866	1237	1224.34	1.78	0	352	1276	1256	1230	1210	1184	1266	1220	209	371	500	860	1	1	41875293	512	-13.59	0.63	12	0.01	-90.00	1937.00	2820	20230210	-56.63	1111	20231027	10.08	2820	-56.63	20230210	1111	10.08	20231027	2820	-56.63	20230210	1111	10.08	20231027	3.42	N	090150	500	209 억		746226	N	N	0	N	00	N
130	20231206	160612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1237	21	2	1.73	159830826	130354	164.78	1204	1250	1204	1580	852	1216	1226.13	1.73	0	21827	1256	1235	1221	1200	1186	1229	1194	209	364	500	850	1	1	41875293	518	-13.74	0.64	12	0.31	-90.00	1937.00	2820	20230210	-56.13	1111	20231027	11.34	2820	-56.13	20230210	1111	11.34	20231027	2820	-56.13	20230210	1111	11.34	20231027	3.42	N	090150	500	209 억		723999	N	N	0	N	00	N
131	20231206	150622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1237	21	2	1.73	151676651	123758	156.45	1204	1250	1204	1580	852	1216	1225.59	1.73	0	22123	1256	1235	1221	1200	1186	1229	1194	209	364	500	850	1	1	41875293	518	-13.74	0.64	12	0.30	-90.00	1937.00	2820	20230210	-56.13	1111	20231027	11.34	2820	-56.13	20230210	1111	11.34	20231027	2820	-56.13	20230210	1111	11.34	20231027	3.42	N	090150	500	209 억		723999	N	N	0	N	00	N
132	20231206	140620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1233	17	2	1.40	137019589	111905	141.46	1204	1250	1204	1580	852	1216	1224.43	1.73	0	22771	1256	1235	1221	1200	1186	1229	1194	209	364	500	850	1	1	41875293	516	-13.70	0.64	12	0.27	-90.00	1937.00	2820	20230210	-56.28	1111	20231027	10.98	2820	-56.28	20230210	1111	10.98	20231027	2820	-56.28	20230210	1111	10.98	20231027	3.42	N	090150	500	209 억		723999	N	N	0	N	00	N
133	20231206	130614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1216	0	3	0.00	30827590	25419	32.13	1204	1223	1204	1580	852	1216	1212.78	1.73	0	-3647	1256	1235	1221	1200	1186	1229	1194	209	364	500	850	1	1	41875293	509	-13.51	0.63	12	0.06	-90.00	1937.00	2820	20230210	-56.88	1111	20231027	9.45	2820	-56.88	20230210	1111	9.45	20231027	2820	-56.88	20230210	1111	9.45	20231027	3.42	N	090150	500	209 억		723999	N	N	0	N	00	N
134	20231206	120611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1219	3	2	0.25	29074004	23977	30.31	1204	1223	1204	1580	852	1216	1212.58	1.73	0	-3633	1256	1235	1221	1200	1186	1229	1194	209	364	500	850	1	1	41875293	510	-13.54	0.63	12	0.06	-90.00	1937.00	2820	20230210	-56.77	1111	20231027	9.72	2820	-56.77	20230210	1111	9.72	20231027	2820	-56.77	20230210	1111	9.72	20231027	3.42	N	090150	500	209 억		723999	N	N	0	N	00	N
135	20231206	110622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1220	4	2	0.33	28810623	23761	30.04	1204	1223	1204	1580	852	1216	1212.52	1.73	0	-3554	1256	1235	1221	1200	1186	1229	1194	209	364	500	850	1	1	41875293	511	-13.56	0.63	12	0.06	-90.00	1937.00	2820	20230210	-56.74	1111	20231027	9.81	2820	-56.74	20230210	1111	9.81	20231027	2820	-56.74	20230210	1111	9.81	20231027	3.42	N	090150	500	209 억		723999	N	N	0	N	00	N
136	20231206	100613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1220	4	2	0.33	22511594	18568	23.47	1204	1223	1204	1580	852	1216	1212.39	1.73	0	-3187	1256	1235	1221	1200	1186	1229	1194	209	364	500	850	1	1	41875293	511	-13.56	0.63	12	0.04	-90.00	1937.00	2820	20230210	-56.74	1111	20231027	9.81	2820	-56.74	20230210	1111	9.81	20231027	2820	-56.74	20230210	1111	9.81	20231027	3.42	N	090150	500	209 억		723999	N	N	0	N	00	N
137	20231206	090616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1213	-3	5	-0.25	7773668	6441	8.14	1204	1216	1204	1580	852	1216	1206.90	1.73	0	-317	1256	1235	1221	1200	1186	1229	1194	209	364	500	850	1	1	41875293	508	-13.48	0.63	12	0.02	-90.00	1937.00	2820	20230210	-56.99	1111	20231027	9.18	2820	-56.99	20230210	1111	9.18	20231027	2820	-56.99	20230210	1111	9.18	20231027	3.42	N	090150	500	209 억		723999	N	N	0	N	00	N
138	20231205	160619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1216	-21	5	-1.70	96599931	79086	84.73	1237	1242	1207	1608	866	1237	1221.45	1.80	0	-29238	1255	1245	1236	1226	1217	1241	1222	209	371	500	860	1	1	41875293	509	-13.51	0.63	12	0.19	-90.00	1937.00	2820	20230210	-56.88	1111	20231027	9.45	2820	-56.88	20230210	1111	9.45	20231027	2820	-56.88	20230210	1111	9.45	20231027	3.43	N	090150	500	209 억		754241	N	N	0	N	00	N
139	20231205	150617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1213	-24	5	-1.94	89500842	73242	78.47	1237	1242	1207	1608	866	1237	1221.99	1.80	0	-27521	1255	1245	1236	1226	1217	1241	1222	209	371	500	860	1	1	41875293	508	-13.48	0.63	12	0.17	-90.00	1937.00	2820	20230210	-56.99	1111	20231027	9.18	2820	-56.99	20230210	1111	9.18	20231027	2820	-56.99	20230210	1111	9.18	20231027	3.43	N	090150	500	209 억		754241	N	N	0	N	00	N
140	20231205	140617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1218	-19	5	-1.54	61521918	50173	53.76	1237	1242	1214	1608	866	1237	1226.20	1.80	0	-19440	1255	1245	1236	1226	1217	1241	1222	209	371	500	860	1	1	41875293	510	-13.53	0.63	12	0.12	-90.00	1937.00	2820	20230210	-56.81	1111	20231027	9.63	2820	-56.81	20230210	1111	9.63	20231027	2820	-56.81	20230210	1111	9.63	20231027	3.43	N	090150	500	209 억		754241	N	N	0	N	00	N
141	20231205	130615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1224	-13	5	-1.05	48180119	39208	42.01	1237	1242	1219	1608	866	1237	1228.83	1.80	0	-17391	1255	1245	1236	1226	1217	1241	1222	209	371	500	860	1	1	41875293	513	-13.60	0.63	12	0.09	-90.00	1937.00	2820	20230210	-56.60	1111	20231027	10.17	2820	-56.60	20230210	1111	10.17	20231027	2820	-56.60	20230210	1111	10.17	20231027	3.43	N	090150	500	209 억		754241	N	N	0	N	00	N
142	20231205	120611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1230	-7	5	-0.57	34805588	28281	30.30	1237	1242	1223	1608	866	1237	1230.71	1.80	0	-14055	1255	1245	1236	1226	1217	1241	1222	209	371	500	860	1	1	41875293	515	-13.67	0.64	12	0.07	-90.00	1937.00	2820	20230210	-56.38	1111	20231027	10.71	2820	-56.38	20230210	1111	10.71	20231027	2820	-56.38	20230210	1111	10.71	20231027	3.43	N	090150	500	209 억		754241	N	N	0	N	00	N
143	20231205	110611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1229	-8	5	-0.65	22099559	17921	19.20	1237	1242	1227	1608	866	1237	1233.17	1.80	0	-7859	1255	1245	1236	1226	1217	1241	1222	209	371	500	860	1	1	41875293	515	-13.66	0.63	12	0.04	-90.00	1937.00	2820	20230210	-56.42	1111	20231027	10.62	2820	-56.42	20230210	1111	10.62	20231027	2820	-56.42	20230210	1111	10.62	20231027	3.43	N	090150	500	209 억		754241	N	N	0	N	00	N
144	20231205	100613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1235	-2	5	-0.16	10184353	8239	8.83	1237	1242	1228	1608	866	1237	1236.12	1.80	0	-4363	1255	1245	1236	1226	1217	1241	1222	209	371	500	860	1	1	41875293	517	-13.72	0.64	12	0.02	-90.00	1937.00	2820	20230210	-56.21	1111	20231027	11.16	2820	-56.21	20230210	1111	11.16	20231027	2820	-56.21	20230210	1111	11.16	20231027	3.43	N	090150	500	209 억		754241	N	N	0	N	00	N
145	20231205	090612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1237	0	3	0.00	2981558	2412	2.58	1237	1237	1230	1608	866	1237	1236.14	1.80	0	-244	1255	1245	1236	1226	1217	1241	1222	209	371	500	860	1	1	41875293	518	-13.74	0.64	12	0.01	-90.00	1937.00	2820	20230210	-56.13	1111	20231027	11.34	2820	-56.13	20230210	1111	11.34	20231027	2820	-56.13	20230210	1111	11.34	20231027	3.43	N	090150	500	209 억		754241	N	N	0	N	00	N
146	20231204	160611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1237	-1	5	-0.08	115093848	93224	92.85	1246	1246	1227	1609	867	1238	1234.48	1.81	0	-4102	1268	1252	1236	1220	1204	1245	1213	209	371	500	860	1	1	41875293	518	-13.74	0.64	12	0.22	-90.00	1937.00	2820	20230210	-56.13	1111	20231027	11.34	2820	-56.13	20230210	1111	11.34	20231027	2820	-56.13	20230210	1111	11.34	20231027	3.44	N	090150	500	209 억		758343	N	N	0	N	00	N
147	20231204	150613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1237	-1	5	-0.08	107919546	87418	87.06	1246	1246	1227	1609	867	1238	1234.40	1.81	0	-4946	1268	1252	1236	1220	1204	1245	1213	209	371	500	860	1	1	41875293	518	-13.74	0.64	12	0.21	-90.00	1937.00	2820	20230210	-56.13	1111	20231027	11.34	2820	-56.13	20230210	1111	11.34	20231027	2820	-56.13	20230210	1111	11.34	20231027	3.44	N	090150	500	209 억		758343	N	N	0	N	00	N
148	20231204	140609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1237	-1	5	-0.08	104177886	84393	84.05	1246	1246	1227	1609	867	1238	1234.31	1.81	0	-4945	1268	1252	1236	1220	1204	1245	1213	209	371	500	860	1	1	41875293	518	-13.74	0.64	12	0.20	-90.00	1937.00	2820	20230210	-56.13	1111	20231027	11.34	2820	-56.13	20230210	1111	11.34	20231027	2820	-56.13	20230210	1111	11.34	20231027	3.44	N	090150	500	209 억		758343	N	N	0	N	00	N
149	20231204	130607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1239	1	2	0.08	82971788	67213	66.94	1246	1246	1227	1609	867	1238	1234.30	1.81	0	-5373	1268	1252	1236	1220	1204	1245	1213	209	371	500	860	1	1	41875293	519	-13.77	0.64	12	0.16	-90.00	1937.00	2820	20230210	-56.06	1111	20231027	11.52	2820	-56.06	20230210	1111	11.52	20231027	2820	-56.06	20230210	1111	11.52	20231027	3.44	N	090150	500	209 억		758343	N	N	0	N	00	N
150	20231204	120607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1241	3	2	0.24	73228876	59330	59.09	1246	1246	1227	1609	867	1238	1234.06	1.81	0	-4311	1268	1252	1236	1220	1204	1245	1213	209	371	500	860	1	1	41875293	520	-13.79	0.64	12	0.14	-90.00	1937.00	2820	20230210	-55.99	1111	20231027	11.70	2820	-55.99	20230210	1111	11.70	20231027	2820	-55.99	20230210	1111	11.70	20231027	3.44	N	090150	500	209 억		758343	N	N	0	N	00	N
151	20231204	110610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1234	-4	5	-0.32	46622361	37766	37.61	1246	1246	1227	1609	867	1238	1234.20	1.81	0	-4746	1268	1252	1236	1220	1204	1245	1213	209	371	500	860	1	1	41875293	517	-13.71	0.64	12	0.09	-90.00	1937.00	2820	20230210	-56.24	1111	20231027	11.07	2820	-56.24	20230210	1111	11.07	20231027	2820	-56.24	20230210	1111	11.07	20231027	3.44	N	090150	500	209 억		758343	N	N	0	N	00	N
152	20231204	100609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1244	6	2	0.48	23323122	18850	18.77	1246	1246	1229	1609	867	1238	1237.17	1.81	0	-5252	1268	1252	1236	1220	1204	1245	1213	209	371	500	860	1	1	41875293	521	-13.82	0.64	12	0.05	-90.00	1937.00	2820	20230210	-55.89	1111	20231027	11.97	2820	-55.89	20230210	1111	11.97	20231027	2820	-55.89	20230210	1111	11.97	20231027	3.44	N	090150	500	209 억		758343	N	N	0	N	00	N
153	20231204	090608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1246	8	2	0.65	10692010	8608	8.57	1246	1246	1238	1609	867	1238	1244.30	1.81	0	-4117	1268	1252	1236	1220	1204	1245	1213	209	371	500	860	1	1	41875293	522	-13.84	0.64	12	0.02	-90.00	1937.00	2820	20230210	-55.82	1111	20231027	12.15	2820	-55.82	20230210	1111	12.15	20231027	2820	-55.82	20230210	1111	12.15	20231027	3.44	N	090150	500	209 억		758343	N	N	0	N	00	N
154	20231201	160609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1238	-6	5	-0.48	119915814	97402	50.33	1252	1252	1220	1617	871	1244	1231.14	1.84	0	-12104	1267	1255	1237	1225	1207	1261	1231	209	373	500	870	1	1	41875293	518	-13.76	0.64	12	0.23	-90.00	1937.00	2820	20230210	-56.10	1111	20231027	11.43	2820	-56.10	20230210	1111	11.43	20231027	2820	-56.10	20230210	1111	11.43	20231027	3.45	N	090150	500	209 억		770447	N	N	0	N	00	N
155	20231201	150607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1237	-7	5	-0.56	115244280	93628	48.38	1252	1252	1220	1617	871	1244	1230.87	1.84	0	-11680	1267	1255	1237	1225	1207	1261	1231	209	373	500	870	1	1	41875293	518	-13.74	0.64	12	0.22	-90.00	1937.00	2820	20230210	-56.13	1111	20231027	11.34	2820	-56.13	20230210	1111	11.34	20231027	2820	-56.13	20230210	1111	11.34	20231027	3.45	N	090150	500	209 억		770447	N	N	0	N	00	N
156	20231201	140607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1230	-14	5	-1.13	92208520	74964	38.74	1252	1252	1220	1617	871	1244	1230.04	1.84	0	-7473	1267	1255	1237	1225	1207	1261	1231	209	373	500	870	1	1	41875293	515	-13.67	0.64	12	0.18	-90.00	1937.00	2820	20230210	-56.38	1111	20231027	10.71	2820	-56.38	20230210	1111	10.71	20231027	2820	-56.38	20230210	1111	10.71	20231027	3.45	N	090150	500	209 억		770447	N	N	0	N	00	N
157	20231201	130607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1228	-16	5	-1.29	89390765	72665	37.55	1252	1252	1220	1617	871	1244	1230.18	1.84	0	-7154	1267	1255	1237	1225	1207	1261	1231	209	373	500	870	1	1	41875293	514	-13.64	0.63	12	0.17	-90.00	1937.00	2820	20230210	-56.45	1111	20231027	10.53	2820	-56.45	20230210	1111	10.53	20231027	2820	-56.45	20230210	1111	10.53	20231027	3.45	N	090150	500	209 억		770447	N	N	0	N	00	N
158	20231201	120612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1240	-4	5	-0.32	70919355	57640	29.78	1252	1252	1220	1617	871	1244	1230.38	1.84	0	-9156	1267	1255	1237	1225	1207	1261	1231	209	373	500	870	1	1	41875293	519	-13.78	0.64	12	0.14	-90.00	1937.00	2820	20230210	-56.03	1111	20231027	11.61	2820	-56.03	20230210	1111	11.61	20231027	2820	-56.03	20230210	1111	11.61	20231027	3.45	N	090150	500	209 억		770447	N	N	0	N	00	N
159	20231201	110609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1234	-10	5	-0.80	56026194	45608	23.57	1252	1252	1220	1617	871	1244	1228.43	1.84	0	-8783	1267	1255	1237	1225	1207	1261	1231	209	373	500	870	1	1	41875293	517	-13.71	0.64	12	0.11	-90.00	1937.00	2820	20230210	-56.24	1111	20231027	11.07	2820	-56.24	20230210	1111	11.07	20231027	2820	-56.24	20230210	1111	11.07	20231027	3.45	N	090150	500	209 억		770447	N	N	0	N	00	N
160	20231201	100613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1223	-21	5	-1.69	32797001	26689	13.79	1252	1252	1220	1617	871	1244	1228.86	1.84	0	-5763	1267	1255	1237	1225	1207	1261	1231	209	373	500	870	1	1	41875293	512	-13.59	0.63	12	0.06	-90.00	1937.00	2820	20230210	-56.63	1111	20231027	10.08	2820	-56.63	20230210	1111	10.08	20231027	2820	-56.63	20230210	1111	10.08	20231027	3.45	N	090150	500	209 억		770447	N	N	0	N	00	N
161	20231201	090606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1251	7	2	0.56	1313604	1057	0.55	1252	1252	1237	1617	871	1244	1242.77	1.84	0	519	1267	1255	1237	1225	1207	1261	1231	209	373	500	870	1	1	41875293	524	-13.90	0.65	12	0.00	-90.00	1937.00	2820	20230210	-55.64	1111	20231027	12.60	2820	-55.64	20230210	1111	12.60	20231027	2820	-55.64	20230210	1111	12.60	20231027	3.45	N	090150	500	209 억		770447	N	N	0	N	00	N