KissMeData/333430/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	161300	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2780	60	2	2.21	120222235	43520	109.10	2720	2800	2700	3535	1905	2720	2762.41	0.20	4257	4258	2783	2751	2688	2656	2593	2767	2672	31	815	100	1680	5	1	30726747	854	35.19	2.55	12	0.14	79.00	1091.00	5540	20230713	-49.82	2625	20231227	5.90	5540	-49.82	20230713	2625	5.90	20231227	5540	-49.82	20230713	2625	5.90	20231227	2.88	N	333430	100	30 억		60102	N	N	0	N	00	N
3	20231229	151247	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2780	60	2	2.21	120222235	43520	109.10	2720	2800	2700	3535	1905	2720	2762.41	0.20	4257	4258	2783	2751	2688	2656	2593	2767	2672	31	815	100	1680	5	1	30726747	854	35.19	2.55	12	0.14	79.00	1091.00	5540	20230713	-49.82	2625	20231227	5.90	5540	-49.82	20230713	2625	5.90	20231227	5540	-49.82	20230713	2625	5.90	20231227	2.88	N	333430	100	30 억		60102	N	N	0	N	00	N
4	20231229	141244	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2780	60	2	2.21	120222235	43520	109.10	2720	2800	2700	3535	1905	2720	2762.41	0.20	4257	4258	2783	2751	2688	2656	2593	2767	2672	31	815	100	1680	5	1	30726747	854	35.19	2.55	12	0.14	79.00	1091.00	5540	20230713	-49.82	2625	20231227	5.90	5540	-49.82	20230713	2625	5.90	20231227	5540	-49.82	20230713	2625	5.90	20231227	2.88	N	333430	100	30 억		60102	N	N	0	N	00	N
5	20231229	131247	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2780	60	2	2.21	120222235	43520	109.10	2720	2800	2700	3535	1905	2720	2762.41	0.20	4257	4258	2783	2751	2688	2656	2593	2767	2672	31	815	100	1680	5	1	30726747	854	35.19	2.55	12	0.14	79.00	1091.00	5540	20230713	-49.82	2625	20231227	5.90	5540	-49.82	20230713	2625	5.90	20231227	5540	-49.82	20230713	2625	5.90	20231227	2.88	N	333430	100	30 억		60102	N	N	0	N	00	N
6	20231229	121249	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2780	60	2	2.21	120222235	43520	109.10	2720	2800	2700	3535	1905	2720	2762.41	0.20	4257	4258	2783	2751	2688	2656	2593	2767	2672	31	815	100	1680	5	1	30726747	854	35.19	2.55	12	0.14	79.00	1091.00	5540	20230713	-49.82	2625	20231227	5.90	5540	-49.82	20230713	2625	5.90	20231227	5540	-49.82	20230713	2625	5.90	20231227	2.88	N	333430	100	30 억		60102	N	N	0	N	00	N
7	20231229	111151	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2780	60	2	2.21	120222235	43520	109.10	2720	2800	2700	3535	1905	2720	2762.41	0.20	4257	4258	2783	2751	2688	2656	2593	2767	2672	31	815	100	1680	5	1	30726747	854	35.19	2.55	12	0.14	79.00	1091.00	5540	20230713	-49.82	2625	20231227	5.90	5540	-49.82	20230713	2625	5.90	20231227	5540	-49.82	20230713	2625	5.90	20231227	2.88	N	333430	100	30 억		60102	N	N	0	N	00	N
8	20231229	101204	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2780	60	2	2.21	120222235	43520	109.10	2720	2800	2700	3535	1905	2720	2762.41	0.20	4257	4258	2783	2751	2688	2656	2593	2767	2672	31	815	100	1680	5	1	30726747	854	35.19	2.55	12	0.14	79.00	1091.00	5540	20230713	-49.82	2625	20231227	5.90	5540	-49.82	20230713	2625	5.90	20231227	5540	-49.82	20230713	2625	5.90	20231227	2.88	N	333430	100	30 억		60102	N	N	0	N	00	N
9	20231229	091203	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2780	60	2	2.21	120222235	43520	109.10	2720	2800	2700	3535	1905	2720	2762.41	0.20	4257	4258	2783	2751	2688	2656	2593	2767	2672	31	815	100	1680	5	1	30726747	854	35.19	2.55	12	0.14	79.00	1091.00	5540	20230713	-49.82	2625	20231227	5.90	5540	-49.82	20230713	2625	5.90	20231227	5540	-49.82	20230713	2625	5.90	20231227	2.88	N	333430	100	30 억		60102	N	N	0	N	00	N
10	20231228	161150	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2780	60	2	2.21	120001855	43441	108.90	2720	2800	2700	3535	1905	2720	2762.41	0.18	0	4258	2783	2751	2688	2656	2593	2767	2672	31	815	100	1680	5	1	30726747	854	35.19	2.55	12	0.14	79.00	1091.00	5540	20230713	-49.82	2625	20231227	5.90	5540	-49.82	20230713	2625	5.90	20231227	5540	-49.82	20230713	2625	5.90	20231227	2.88	N	333430	100	30 억		55845	N	N	0	N	00	N
11	20231228	151159	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2775	55	2	2.02	113516290	41108	103.05	2720	2800	2700	3535	1905	2720	2761.42	0.18	0	4019	2783	2751	2688	2656	2593	2767	2672	31	815	100	1680	5	1	30726747	853	35.13	2.54	12	0.13	79.00	1091.00	5540	20230713	-49.91	2625	20231227	5.71	5540	-49.91	20230713	2625	5.71	20231227	5540	-49.91	20230713	2625	5.71	20231227	2.88	N	333430	100	30 억		55845	N	N	0	N	00	N
12	20231228	141155	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2780	60	2	2.21	98055775	35530	89.07	2720	2800	2700	3535	1905	2720	2759.80	0.18	0	4647	2783	2751	2688	2656	2593	2767	2672	31	815	100	1680	5	1	30726747	854	35.19	2.55	12	0.12	79.00	1091.00	5540	20230713	-49.82	2625	20231227	5.90	5540	-49.82	20230713	2625	5.90	20231227	5540	-49.82	20230713	2625	5.90	20231227	2.88	N	333430	100	30 억		55845	N	N	0	N	00	N
13	20231228	131149	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2775	55	2	2.02	89352270	32380	81.17	2720	2800	2700	3535	1905	2720	2759.49	0.18	0	4886	2783	2751	2688	2656	2593	2767	2672	31	815	100	1680	5	1	30726747	853	35.13	2.54	12	0.11	79.00	1091.00	5540	20230713	-49.91	2625	20231227	5.71	5540	-49.91	20230713	2625	5.71	20231227	5540	-49.91	20230713	2625	5.71	20231227	2.88	N	333430	100	30 억		55845	N	N	0	N	00	N
14	20231228	121153	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2780	60	2	2.21	70413320	25563	64.08	2720	2800	2700	3535	1905	2720	2754.50	0.18	0	5344	2783	2751	2688	2656	2593	2767	2672	31	815	100	1680	5	1	30726747	854	35.19	2.55	12	0.08	79.00	1091.00	5540	20230713	-49.82	2625	20231227	5.90	5540	-49.82	20230713	2625	5.90	20231227	5540	-49.82	20230713	2625	5.90	20231227	2.88	N	333430	100	30 억		55845	N	N	0	N	00	N
15	20231228	111157	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2770	50	2	1.84	60256565	21900	54.90	2720	2800	2700	3535	1905	2720	2751.44	0.18	0	5315	2783	2751	2688	2656	2593	2767	2672	31	815	100	1680	5	1	30726747	851	35.06	2.54	12	0.07	79.00	1091.00	5540	20230713	-50.00	2625	20231227	5.52	5540	-50.00	20230713	2625	5.52	20231227	5540	-50.00	20230713	2625	5.52	20231227	2.88	N	333430	100	30 억		55845	N	N	0	N	00	N
16	20231228	101151	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2765	45	2	1.65	52679515	19160	48.03	2720	2800	2700	3535	1905	2720	2749.45	0.18	0	4637	2783	2751	2688	2656	2593	2767	2672	31	815	100	1680	5	1	30726747	850	35.00	2.53	12	0.06	79.00	1091.00	5540	20230713	-50.09	2625	20231227	5.33	5540	-50.09	20230713	2625	5.33	20231227	5540	-50.09	20230713	2625	5.33	20231227	2.88	N	333430	100	30 억		55845	N	N	0	N	00	N
17	20231228	091155	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2710	-10	5	-0.37	7029100	2585	6.48	2720	2725	2700	3535	1905	2720	2719.19	0.18	0	-2231	2783	2751	2688	2656	2593	2767	2672	31	815	100	1680	5	1	30726747	833	34.30	2.48	12	0.01	79.00	1091.00	5540	20230713	-51.08	2625	20231227	3.24	5540	-51.08	20230713	2625	3.24	20231227	5540	-51.08	20230713	2625	3.24	20231227	2.88	N	333430	100	30 억		55845	N	N	0	N	00	N
18	20231227	161138	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2720	60	2	2.26	102382430	38056	35.46	2625	2720	2625	3455	1865	2660	2689.17	0.15	0	9095	2786	2722	2676	2612	2566	2700	2590	31	795	100	1640	5	1	30726747	836	34.43	2.49	12	0.12	79.00	1091.00	5540	20230713	-50.90	2625	20231227	3.62	5540	-50.90	20230713	2625	3.62	20231227	5540	-50.90	20230713	2625	3.62	20231227	2.89	N	333430	100	30 억		47253	N	N	0	N	00	N
19	20231227	151156	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2690	30	2	1.13	87851935	32711	30.48	2625	2720	2625	3455	1865	2660	2685.70	0.15	0	8351	2786	2722	2676	2612	2566	2700	2590	31	795	100	1640	5	1	30726747	827	34.05	2.47	12	0.11	79.00	1091.00	5540	20230713	-51.44	2625	20231227	2.48	5540	-51.44	20230713	2625	2.48	20231227	5540	-51.44	20230713	2625	2.48	20231227	2.89	N	333430	100	30 억		47253	N	N	0	N	00	N
20	20231227	141149	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2690	30	2	1.13	61985160	23146	21.57	2625	2720	2625	3455	1865	2660	2678.01	0.15	0	2408	2786	2722	2676	2612	2566	2700	2590	31	795	100	1640	5	1	30726747	827	34.05	2.47	12	0.08	79.00	1091.00	5540	20230713	-51.44	2625	20231227	2.48	5540	-51.44	20230713	2625	2.48	20231227	5540	-51.44	20230713	2625	2.48	20231227	2.89	N	333430	100	30 억		47253	N	N	0	N	00	N
21	20231227	131142	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2675	15	2	0.56	54868030	20504	19.11	2625	2720	2625	3455	1865	2660	2675.97	0.15	0	2379	2786	2722	2676	2612	2566	2700	2590	31	795	100	1640	5	1	30726747	822	33.86	2.45	12	0.07	79.00	1091.00	5540	20230713	-51.71	2625	20231227	1.90	5540	-51.71	20230713	2625	1.90	20231227	5540	-51.71	20230713	2625	1.90	20231227	2.89	N	333430	100	30 억		47253	N	N	0	N	00	N
22	20231227	121142	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2695	35	2	1.32	48720590	18218	16.98	2625	2720	2625	3455	1865	2660	2674.31	0.15	0	2416	2786	2722	2676	2612	2566	2700	2590	31	795	100	1640	5	1	30726747	828	34.11	2.47	12	0.06	79.00	1091.00	5540	20230713	-51.35	2625	20231227	2.67	5540	-51.35	20230713	2625	2.67	20231227	5540	-51.35	20230713	2625	2.67	20231227	2.89	N	333430	100	30 억		47253	N	N	0	N	00	N
23	20231227	111153	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2665	5	2	0.19	24065200	9078	8.46	2625	2670	2625	3455	1865	2660	2650.94	0.15	0	3150	2786	2722	2676	2612	2566	2700	2590	31	795	100	1640	5	1	30726747	819	33.73	2.44	12	0.03	79.00	1091.00	5540	20230713	-51.90	2625	20231227	1.52	5540	-51.90	20230713	2625	1.52	20231227	5540	-51.90	20230713	2625	1.52	20231227	2.89	N	333430	100	30 억		47253	N	N	0	N	00	N
24	20231227	101150	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2650	-10	5	-0.38	12145215	4591	4.28	2625	2670	2625	3455	1865	2660	2645.44	0.15	0	611	2786	2722	2676	2612	2566	2700	2590	31	795	100	1640	5	1	30726747	814	33.54	2.43	12	0.01	79.00	1091.00	5540	20230713	-52.17	2625	20231227	0.95	5540	-52.17	20230713	2625	0.95	20231227	5540	-52.17	20230713	2625	0.95	20231227	2.89	N	333430	100	30 억		47253	N	N	0	N	00	N
25	20231227	091153	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2670	10	2	0.38	2374935	900	0.84	2625	2670	2625	3455	1865	2660	2638.82	0.15	0	150	2786	2722	2676	2612	2566	2700	2590	31	795	100	1640	5	1	30726747	820	33.80	2.45	12	0.00	79.00	1091.00	5540	20230713	-51.81	2625	20231227	1.71	5540	-51.81	20230713	2625	1.71	20231227	5540	-51.81	20230713	2625	1.71	20231227	2.89	N	333430	100	30 억		47253	N	N	0	N	00	N
26	20231226	161151	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2660	-80	5	-2.92	282529245	106097	193.75	2740	2740	2630	3560	1920	2740	2662.94	0.14	0	3625	2810	2775	2750	2715	2690	2762	2702	31	820	100	1690	5	1	30726747	817	33.67	2.44	12	0.35	79.00	1091.00	5540	20230713	-51.99	2630	20231226	1.14	5540	-51.99	20230713	2630	1.14	20231226	5540	-51.99	20230713	2630	1.14	20231226	2.84	N	333430	100	30 억		43428	N	N	0	N	00	N
27	20231226	151151	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2655	-85	5	-3.10	277207965	104096	190.09	2740	2740	2630	3560	1920	2740	2663.00	0.14	0	3897	2810	2775	2750	2715	2690	2762	2702	31	820	100	1690	5	1	30726747	816	33.61	2.43	12	0.34	79.00	1091.00	5540	20230713	-52.08	2630	20231226	0.95	5540	-52.08	20230713	2630	0.95	20231226	5540	-52.08	20230713	2630	0.95	20231226	2.84	N	333430	100	30 억		43428	N	N	0	N	00	N
28	20231226	141153	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2645	-95	5	-3.47	239333720	89766	163.92	2740	2740	2630	3560	1920	2740	2666.20	0.14	0	3193	2810	2775	2750	2715	2690	2762	2702	31	820	100	1690	5	1	30726747	813	33.48	2.42	12	0.29	79.00	1091.00	5540	20230713	-52.26	2630	20231226	0.57	5540	-52.26	20230713	2630	0.57	20231226	5540	-52.26	20230713	2630	0.57	20231226	2.84	N	333430	100	30 억		43428	N	N	0	N	00	N
29	20231226	131152	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2650	-90	5	-3.28	230259495	86337	157.66	2740	2740	2630	3560	1920	2740	2666.99	0.14	0	3196	2810	2775	2750	2715	2690	2762	2702	31	820	100	1690	5	1	30726747	814	33.54	2.43	12	0.28	79.00	1091.00	5540	20230713	-52.17	2630	20231226	0.76	5540	-52.17	20230713	2630	0.76	20231226	5540	-52.17	20230713	2630	0.76	20231226	2.84	N	333430	100	30 억		43428	N	N	0	N	00	N
30	20231226	121151	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2655	-85	5	-3.10	207048100	77558	141.63	2740	2740	2630	3560	1920	2740	2669.59	0.14	0	832	2810	2775	2750	2715	2690	2762	2702	31	820	100	1690	5	1	30726747	816	33.61	2.43	12	0.25	79.00	1091.00	5540	20230713	-52.08	2630	20231226	0.95	5540	-52.08	20230713	2630	0.95	20231226	5540	-52.08	20230713	2630	0.95	20231226	2.84	N	333430	100	30 억		43428	N	N	0	N	00	N
31	20231226	111155	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2665	-75	5	-2.74	147670555	55112	100.64	2740	2740	2650	3560	1920	2740	2679.46	0.14	0	-3111	2810	2775	2750	2715	2690	2762	2702	31	820	100	1690	5	1	30726747	819	33.73	2.44	12	0.18	79.00	1091.00	5540	20230713	-51.90	2650	20231226	0.57	5540	-51.90	20230713	2650	0.57	20231226	5540	-51.90	20230713	2650	0.57	20231226	2.84	N	333430	100	30 억		43428	N	N	0	N	00	N
32	20231226	101149	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2675	-65	5	-2.37	92321135	34294	62.62	2740	2740	2665	3560	1920	2740	2692.05	0.14	0	-4862	2810	2775	2750	2715	2690	2762	2702	31	820	100	1690	5	1	30726747	822	33.86	2.45	12	0.11	79.00	1091.00	5540	20230713	-51.71	2665	20231226	0.38	5540	-51.71	20230713	2665	0.38	20231226	5540	-51.71	20230713	2665	0.38	20231226	2.84	N	333430	100	30 억		43428	N	N	0	N	00	N
33	20231226	091151	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2710	-30	5	-1.09	14226440	5232	9.55	2740	2740	2710	3560	1920	2740	2719.12	0.14	0	-1267	2810	2775	2750	2715	2690	2762	2702	31	820	100	1690	5	1	30726747	833	34.30	2.48	12	0.02	79.00	1091.00	5540	20230713	-51.08	2700	20230314	0.37	5540	-51.08	20230713	2700	0.37	20230314	5540	-51.08	20230713	2700	0.37	20230314	2.84	N	333430	100	30 억		43428	N	N	0	N	00	N
34	20231222	161133	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2740	-15	5	-0.54	149544760	54516	46.65	2785	2785	2725	3580	1930	2755	2743.21	0.16	0	-7261	2878	2816	2783	2721	2688	2800	2705	31	825	100	1700	5	1	30726747	842	34.68	2.51	12	0.18	79.00	1091.00	5540	20230713	-50.54	2700	20230314	1.48	5540	-50.54	20230713	2700	1.48	20230314	5540	-50.54	20230713	2700	1.48	20230314	2.86	N	333430	100	30 억		50689	N	N	0	N	00	N
35	20231222	151129	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2730	-25	5	-0.91	137419800	50078	42.86	2785	2785	2725	3580	1930	2755	2744.12	0.16	0	-6749	2878	2816	2783	2721	2688	2800	2705	31	825	100	1700	5	1	30726747	839	34.56	2.50	12	0.16	79.00	1091.00	5540	20230713	-50.72	2700	20230314	1.11	5540	-50.72	20230713	2700	1.11	20230314	5540	-50.72	20230713	2700	1.11	20230314	2.86	N	333430	100	30 억		50689	N	N	0	N	00	N
36	20231222	141129	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2755	0	3	0.00	113573310	41371	35.41	2785	2785	2725	3580	1930	2755	2745.24	0.16	0	-6505	2878	2816	2783	2721	2688	2800	2705	31	825	100	1700	5	1	30726747	847	34.87	2.53	12	0.13	79.00	1091.00	5540	20230713	-50.27	2700	20230314	2.04	5540	-50.27	20230713	2700	2.04	20230314	5540	-50.27	20230713	2700	2.04	20230314	2.86	N	333430	100	30 억		50689	N	N	0	N	00	N
37	20231222	131128	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2750	-5	5	-0.18	103680845	37781	32.33	2785	2785	2725	3580	1930	2755	2744.26	0.16	0	-6310	2878	2816	2783	2721	2688	2800	2705	31	825	100	1700	5	1	30726747	845	34.81	2.52	12	0.12	79.00	1091.00	5540	20230713	-50.36	2700	20230314	1.85	5540	-50.36	20230713	2700	1.85	20230314	5540	-50.36	20230713	2700	1.85	20230314	2.86	N	333430	100	30 억		50689	N	N	0	N	00	N
38	20231222	121129	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2755	0	3	0.00	98927765	36055	30.86	2785	2785	2725	3580	1930	2755	2743.80	0.16	0	-6191	2878	2816	2783	2721	2688	2800	2705	31	825	100	1700	5	1	30726747	847	34.87	2.53	12	0.12	79.00	1091.00	5540	20230713	-50.27	2700	20230314	2.04	5540	-50.27	20230713	2700	2.04	20230314	5540	-50.27	20230713	2700	2.04	20230314	2.86	N	333430	100	30 억		50689	N	N	0	N	00	N
39	20231222	111126	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2740	-15	5	-0.54	79778235	29116	24.92	2785	2785	2725	3580	1930	2755	2740.01	0.16	0	-5783	2878	2816	2783	2721	2688	2800	2705	31	825	100	1700	5	1	30726747	842	34.68	2.51	12	0.09	79.00	1091.00	5540	20230713	-50.54	2700	20230314	1.48	5540	-50.54	20230713	2700	1.48	20230314	5540	-50.54	20230713	2700	1.48	20230314	2.86	N	333430	100	30 억		50689	N	N	0	N	00	N
40	20231222	101123	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2730	-25	5	-0.91	64420505	23504	20.11	2785	2785	2725	3580	1930	2755	2740.83	0.16	0	-5781	2878	2816	2783	2721	2688	2800	2705	31	825	100	1700	5	1	30726747	839	34.56	2.50	12	0.08	79.00	1091.00	5540	20230713	-50.72	2700	20230314	1.11	5540	-50.72	20230713	2700	1.11	20230314	5540	-50.72	20230713	2700	1.11	20230314	2.86	N	333430	100	30 억		50689	N	N	0	N	00	N
41	20231222	091128	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2765	10	2	0.36	8337105	3016	2.58	2785	2785	2755	3580	1930	2755	2764.29	0.16	0	-2246	2878	2816	2783	2721	2688	2800	2705	31	825	100	1700	5	1	30726747	850	35.00	2.53	12	0.01	79.00	1091.00	5540	20230713	-50.09	2700	20230314	2.41	5540	-50.09	20230713	2700	2.41	20230314	5540	-50.09	20230713	2700	2.41	20230314	2.86	N	333430	100	30 억		50689	N	N	0	N	00	N
42	20231221	161119	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2755	-75	5	-2.65	313060080	113055	85.93	2820	2845	2750	3675	1985	2830	2769.12	0.25	0	-25226	2916	2872	2821	2777	2726	2895	2800	31	845	100	1750	5	1	30726747	847	34.87	2.53	12	0.37	79.00	1091.00	5540	20230713	-50.27	2700	20230314	2.04	5540	-50.27	20230713	2700	2.04	20230314	5540	-50.27	20230713	2700	2.04	20230314	2.82	N	333430	100	30 억		75951	N	N	91	N	00	N
43	20231221	151124	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2755	-75	5	-2.65	308528095	111410	84.68	2820	2845	2750	3675	1985	2830	2769.30	0.25	0	-25003	2916	2872	2821	2777	2726	2895	2800	31	845	100	1750	5	1	30726747	847	34.87	2.53	12	0.36	79.00	1091.00	5540	20230713	-50.27	2700	20230314	2.04	5540	-50.27	20230713	2700	2.04	20230314	5540	-50.27	20230713	2700	2.04	20230314	2.82	N	333430	100	30 억		75951	N	N	91	N	00	N
44	20231221	141120	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2770	-60	5	-2.12	259180605	93529	71.09	2820	2845	2750	3675	1985	2830	2771.13	0.25	0	-23389	2916	2872	2821	2777	2726	2895	2800	31	845	100	1750	5	1	30726747	851	35.06	2.54	12	0.30	79.00	1091.00	5540	20230713	-50.00	2700	20230314	2.59	5540	-50.00	20230713	2700	2.59	20230314	5540	-50.00	20230713	2700	2.59	20230314	2.82	N	333430	100	30 억		75951	N	N	91	N	00	N
45	20231221	131118	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2770	-60	5	-2.12	231348270	83454	63.43	2820	2845	2750	3675	1985	2830	2772.17	0.25	0	-24472	2916	2872	2821	2777	2726	2895	2800	31	845	100	1750	5	1	30726747	851	35.06	2.54	12	0.27	79.00	1091.00	5540	20230713	-50.00	2700	20230314	2.59	5540	-50.00	20230713	2700	2.59	20230314	5540	-50.00	20230713	2700	2.59	20230314	2.82	N	333430	100	30 억		75951	N	N	91	N	00	N
46	20231221	121125	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2765	-65	5	-2.30	157863470	56819	43.19	2820	2845	2760	3675	1985	2830	2778.36	0.25	0	-24613	2916	2872	2821	2777	2726	2895	2800	31	845	100	1750	5	1	30726747	850	35.00	2.53	12	0.18	79.00	1091.00	5540	20230713	-50.09	2700	20230314	2.41	5540	-50.09	20230713	2700	2.41	20230314	5540	-50.09	20230713	2700	2.41	20230314	2.82	N	333430	100	30 억		75951	N	N	91	N	00	N
47	20231221	111126	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2770	-60	5	-2.12	118334255	42547	32.34	2820	2845	2760	3675	1985	2830	2781.26	0.25	0	-23847	2916	2872	2821	2777	2726	2895	2800	31	845	100	1750	5	1	30726747	851	35.06	2.54	12	0.14	79.00	1091.00	5540	20230713	-50.00	2700	20230314	2.59	5540	-50.00	20230713	2700	2.59	20230314	5540	-50.00	20230713	2700	2.59	20230314	2.82	N	333430	100	30 억		75951	N	N	91	N	00	N
48	20231221	101120	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2800	-30	5	-1.06	33383090	11937	9.07	2820	2845	2785	3675	1985	2830	2796.61	0.25	0	-629	2916	2872	2821	2777	2726	2895	2800	31	845	100	1750	5	1	30726747	860	35.44	2.57	12	0.04	79.00	1091.00	5540	20230713	-49.46	2700	20230314	3.70	5540	-49.46	20230713	2700	3.70	20230314	5540	-49.46	20230713	2700	3.70	20230314	2.82	N	333430	100	30 억		75951	N	N	91	N	00	N
49	20231221	091122	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2790	-40	5	-1.41	8695630	3112	2.37	2820	2820	2785	3675	1985	2830	2794.23	0.25	0	558	2916	2872	2821	2777	2726	2895	2800	31	845	100	1750	5	1	30726747	857	35.32	2.56	12	0.01	79.00	1091.00	5540	20230713	-49.64	2700	20230314	3.33	5540	-49.64	20230713	2700	3.33	20230314	5540	-49.64	20230713	2700	3.33	20230314	2.82	N	333430	100	30 억		75951	N	N	91	N	00	N
50	20231220	161125	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2830	25	2	0.89	368844645	131485	119.03	2790	2865	2770	3645	1965	2805	2805.06	0.20	0	15282	2891	2847	2816	2772	2741	2832	2757	31	840	100	1730	5	1	30726747	870	35.82	2.59	12	0.43	79.00	1091.00	5540	20230713	-48.92	2700	20230314	4.81	5540	-48.92	20230713	2700	4.81	20230314	5540	-48.92	20230713	2700	4.81	20230314	2.77	N	333430	100	30 억		60730	N	N	91	N	00	N
51	20231220	151220	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2820	15	2	0.53	334558185	119302	108.00	2790	2865	2770	3645	1965	2805	2804.30	0.20	0	10375	2891	2847	2816	2772	2741	2832	2757	31	840	100	1730	5	1	30726747	866	35.70	2.58	12	0.39	79.00	1091.00	5540	20230713	-49.10	2700	20230314	4.44	5540	-49.10	20230713	2700	4.44	20230314	5540	-49.10	20230713	2700	4.44	20230314	2.77	N	333430	100	30 억		60730	N	N	0	N	00	N
52	20231220	141240	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2830	25	2	0.89	217488060	77584	70.24	2790	2865	2770	3645	1965	2805	2803.26	0.20	0	1234	2891	2847	2816	2772	2741	2832	2757	31	840	100	1730	5	1	30726747	870	35.82	2.59	12	0.25	79.00	1091.00	5540	20230713	-48.92	2700	20230314	4.81	5540	-48.92	20230713	2700	4.81	20230314	5540	-48.92	20230713	2700	4.81	20230314	2.77	N	333430	100	30 억		60730	N	N	0	N	00	N
53	20231220	131229	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2805	0	3	0.00	174144010	62244	56.35	2790	2865	2770	3645	1965	2805	2797.76	0.20	0	840	2891	2847	2816	2772	2741	2832	2757	31	840	100	1730	5	1	30726747	862	35.51	2.57	12	0.20	79.00	1091.00	5540	20230713	-49.37	2700	20230314	3.89	5540	-49.37	20230713	2700	3.89	20230314	5540	-49.37	20230713	2700	3.89	20230314	2.77	N	333430	100	30 억		60730	N	N	0	N	00	N
54	20231220	121119	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2810	5	2	0.18	158137265	56527	51.17	2790	2865	2770	3645	1965	2805	2797.55	0.20	0	71	2891	2847	2816	2772	2741	2832	2757	31	840	100	1730	5	1	30726747	863	35.57	2.58	12	0.18	79.00	1091.00	5540	20230713	-49.28	2700	20230314	4.07	5540	-49.28	20230713	2700	4.07	20230314	5540	-49.28	20230713	2700	4.07	20230314	2.77	N	333430	100	30 억		60730	N	N	0	N	00	N
55	20231220	111122	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2790	-15	5	-0.53	126762680	45277	40.99	2790	2865	2770	3645	1965	2805	2799.71	0.20	0	215	2891	2847	2816	2772	2741	2832	2757	31	840	100	1730	5	1	30726747	857	35.32	2.56	12	0.15	79.00	1091.00	5540	20230713	-49.64	2700	20230314	3.33	5540	-49.64	20230713	2700	3.33	20230314	5540	-49.64	20230713	2700	3.33	20230314	2.77	N	333430	100	30 억		60730	N	N	0	N	00	N
56	20231220	101124	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2810	5	2	0.18	45368420	16100	14.58	2790	2865	2790	3645	1965	2805	2817.91	0.20	0	-1466	2891	2847	2816	2772	2741	2832	2757	31	840	100	1730	5	1	30726747	863	35.57	2.58	12	0.05	79.00	1091.00	5540	20230713	-49.28	2700	20230314	4.07	5540	-49.28	20230713	2700	4.07	20230314	5540	-49.28	20230713	2700	4.07	20230314	2.77	N	333430	100	30 억		60730	N	N	0	N	00	N
57	20231220	091120	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2805	0	3	0.00	12146530	4337	3.93	2790	2805	2790	3645	1965	2805	2800.68	0.20	0	1103	2891	2847	2816	2772	2741	2832	2757	31	840	100	1730	5	1	30726747	862	35.51	2.57	12	0.01	79.00	1091.00	5540	20230713	-49.37	2700	20230314	3.89	5540	-49.37	20230713	2700	3.89	20230314	5540	-49.37	20230713	2700	3.89	20230314	2.77	N	333430	100	30 억		60730	N	N	0	N	00	N
58	20231219	161119	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2805	-40	5	-1.41	308504110	109731	125.63	2860	2860	2785	3695	1995	2845	2811.49	0.28	0	-60847	2941	2892	2861	2812	2781	2877	2797	31	850	100	1760	5	1	30726747	862	35.51	2.57	12	0.36	79.00	1091.00	5540	20230713	-49.37	2700	20230314	3.89	5540	-49.37	20230713	2700	3.89	20230314	5540	-49.37	20230713	2700	3.89	20230314	2.78	N	333430	100	30 억		87194	N	N	0	N	00	N
59	20231219	151123	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2790	-55	5	-1.93	290559230	103309	118.28	2860	2860	2785	3695	1995	2845	2812.53	0.28	0	-57216	2941	2892	2861	2812	2781	2877	2797	31	850	100	1760	5	1	30726747	857	35.32	2.56	12	0.34	79.00	1091.00	5540	20230713	-49.64	2700	20230314	3.33	5540	-49.64	20230713	2700	3.33	20230314	5540	-49.64	20230713	2700	3.33	20230314	2.78	N	333430	100	30 억		87194	N	N	0	N	00	N
60	20231219	141117	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2820	-25	5	-0.88	118007160	41672	47.71	2860	2860	2815	3695	1995	2845	2831.81	0.28	0	-13970	2941	2892	2861	2812	2781	2877	2797	31	850	100	1760	5	1	30726747	866	35.70	2.58	12	0.14	79.00	1091.00	5540	20230713	-49.10	2700	20230314	4.44	5540	-49.10	20230713	2700	4.44	20230314	5540	-49.10	20230713	2700	4.44	20230314	2.78	N	333430	100	30 억		87194	N	N	0	N	00	N
61	20231219	131125	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2820	-25	5	-0.88	100142875	35339	40.46	2860	2860	2820	3695	1995	2845	2833.78	0.28	0	-12092	2941	2892	2861	2812	2781	2877	2797	31	850	100	1760	5	1	30726747	866	35.70	2.58	12	0.12	79.00	1091.00	5540	20230713	-49.10	2700	20230314	4.44	5540	-49.10	20230713	2700	4.44	20230314	5540	-49.10	20230713	2700	4.44	20230314	2.78	N	333430	100	30 억		87194	N	N	0	N	00	N
62	20231219	121126	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2850	5	2	0.18	50791835	17882	20.47	2860	2860	2820	3695	1995	2845	2840.39	0.28	0	-7641	2941	2892	2861	2812	2781	2877	2797	31	850	100	1760	5	1	30726747	876	36.08	2.61	12	0.06	79.00	1091.00	5540	20230713	-48.56	2700	20230314	5.56	5540	-48.56	20230713	2700	5.56	20230314	5540	-48.56	20230713	2700	5.56	20230314	2.78	N	333430	100	30 억		87194	N	N	0	N	00	N
63	20231219	111122	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2845	0	3	0.00	41138525	14484	16.58	2860	2860	2820	3695	1995	2845	2840.27	0.28	0	-6979	2941	2892	2861	2812	2781	2877	2797	31	850	100	1760	5	1	30726747	874	36.01	2.61	12	0.05	79.00	1091.00	5540	20230713	-48.65	2700	20230314	5.37	5540	-48.65	20230713	2700	5.37	20230314	5540	-48.65	20230713	2700	5.37	20230314	2.78	N	333430	100	30 억		87194	N	N	0	N	00	N
64	20231219	101120	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2850	5	2	0.18	38485315	13550	15.51	2860	2860	2820	3695	1995	2845	2840.24	0.28	0	-6980	2941	2892	2861	2812	2781	2877	2797	31	850	100	1760	5	1	30726747	876	36.08	2.61	12	0.04	79.00	1091.00	5540	20230713	-48.56	2700	20230314	5.56	5540	-48.56	20230713	2700	5.56	20230314	5540	-48.56	20230713	2700	5.56	20230314	2.78	N	333430	100	30 억		87194	N	N	0	N	00	N
65	20231219	091116	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2840	-5	5	-0.18	7509485	2641	3.02	2860	2860	2830	3695	1995	2845	2843.42	0.28	0	-1959	2941	2892	2861	2812	2781	2877	2797	31	850	100	1760	5	1	30726747	873	35.95	2.60	12	0.01	79.00	1091.00	5540	20230713	-48.74	2700	20230314	5.19	5540	-48.74	20230713	2700	5.19	20230314	5540	-48.74	20230713	2700	5.19	20230314	2.78	N	333430	100	30 억		87194	N	N	0	N	00	N
66	20231218	161115	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2845	-50	5	-1.73	245734380	86260	142.29	2895	2910	2830	3760	2030	2895	2848.79	0.26	0	7358	2951	2922	2896	2867	2841	2910	2855	31	865	100	1790	5	1	30726747	874	36.01	2.61	12	0.28	79.00	1091.00	5540	20230713	-48.65	2700	20230314	5.37	5540	-48.65	20230713	2700	5.37	20230314	5540	-48.65	20230713	2700	5.37	20230314	2.79	N	333430	100	30 억		79431	N	N	0	N	00	N
67	20231218	151118	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2845	-50	5	-1.73	231397990	81220	133.98	2895	2910	2830	3760	2030	2895	2849.03	0.26	0	7117	2951	2922	2896	2867	2841	2910	2855	31	865	100	1790	5	1	30726747	874	36.01	2.61	12	0.26	79.00	1091.00	5540	20230713	-48.65	2700	20230314	5.37	5540	-48.65	20230713	2700	5.37	20230314	5540	-48.65	20230713	2700	5.37	20230314	2.79	N	333430	100	30 억		79431	N	N	0	N	00	N
68	20231218	141121	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2835	-60	5	-2.07	201014860	70533	116.35	2895	2910	2830	3760	2030	2895	2849.94	0.26	0	4287	2951	2922	2896	2867	2841	2910	2855	31	865	100	1790	5	1	30726747	871	35.89	2.60	12	0.23	79.00	1091.00	5540	20230713	-48.83	2700	20230314	5.00	5540	-48.83	20230713	2700	5.00	20230314	5540	-48.83	20230713	2700	5.00	20230314	2.79	N	333430	100	30 억		79431	N	N	0	N	00	N
69	20231218	131112	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2850	-45	5	-1.55	160908990	56433	93.09	2895	2910	2830	3760	2030	2895	2851.33	0.26	0	486	2951	2922	2896	2867	2841	2910	2855	31	865	100	1790	5	1	30726747	876	36.08	2.61	12	0.18	79.00	1091.00	5540	20230713	-48.56	2700	20230314	5.56	5540	-48.56	20230713	2700	5.56	20230314	5540	-48.56	20230713	2700	5.56	20230314	2.79	N	333430	100	30 억		79431	N	N	0	N	00	N
70	20231218	121108	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2850	-45	5	-1.55	139688280	48991	80.81	2895	2910	2830	3760	2030	2895	2851.30	0.26	0	1057	2951	2922	2896	2867	2841	2910	2855	31	865	100	1790	5	1	30726747	876	36.08	2.61	12	0.16	79.00	1091.00	5540	20230713	-48.56	2700	20230314	5.56	5540	-48.56	20230713	2700	5.56	20230314	5540	-48.56	20230713	2700	5.56	20230314	2.79	N	333430	100	30 억		79431	N	N	0	N	00	N
71	20231218	111110	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2850	-45	5	-1.55	114127025	39997	65.98	2895	2910	2830	3760	2030	2895	2853.39	0.26	0	2174	2951	2922	2896	2867	2841	2910	2855	31	865	100	1790	5	1	30726747	876	36.08	2.61	12	0.13	79.00	1091.00	5540	20230713	-48.56	2700	20230314	5.56	5540	-48.56	20230713	2700	5.56	20230314	5540	-48.56	20230713	2700	5.56	20230314	2.79	N	333430	100	30 억		79431	N	N	0	N	00	N
72	20231218	101109	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2855	-40	5	-1.38	66896675	23409	38.61	2895	2910	2830	3760	2030	2895	2857.73	0.26	0	1177	2951	2922	2896	2867	2841	2910	2855	31	865	100	1790	5	1	30726747	877	36.14	2.62	12	0.08	79.00	1091.00	5540	20230713	-48.47	2700	20230314	5.74	5540	-48.47	20230713	2700	5.74	20230314	5540	-48.47	20230713	2700	5.74	20230314	2.79	N	333430	100	30 억		79431	N	N	0	N	00	N
73	20231218	091106	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2880	-15	5	-0.52	8274860	2862	4.72	2895	2910	2880	3760	2030	2895	2891.29	0.26	0	374	2951	2922	2896	2867	2841	2910	2855	31	865	100	1790	5	1	30726747	885	36.46	2.64	12	0.01	79.00	1091.00	5540	20230713	-48.01	2700	20230314	6.67	5540	-48.01	20230713	2700	6.67	20230314	5540	-48.01	20230713	2700	6.67	20230314	2.79	N	333430	100	30 억		79431	N	N	0	N	00	N
74	20231215	161110	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2895	-5	5	-0.17	175625640	60573	53.86	2900	2925	2870	3770	2030	2900	2899.41	0.25	0	741	2966	2932	2876	2842	2786	2950	2860	31	870	100	1790	5	1	30726747	890	36.65	2.65	12	0.20	79.00	1091.00	5540	20230713	-47.74	2700	20230314	7.22	5540	-47.74	20230713	2700	7.22	20230314	5540	-47.74	20230713	2700	7.22	20230314	2.72	N	333430	100	30 억		78060	N	N	0	N	00	N
75	20231215	151114	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2895	-5	5	-0.17	158691050	54712	48.64	2900	2925	2870	3770	2030	2900	2900.48	0.25	0	830	2966	2932	2876	2842	2786	2950	2860	31	870	100	1790	5	1	30726747	890	36.65	2.65	12	0.18	79.00	1091.00	5540	20230713	-47.74	2700	20230314	7.22	5540	-47.74	20230713	2700	7.22	20230314	5540	-47.74	20230713	2700	7.22	20230314	2.72	N	333430	100	30 억		78060	N	N	0	N	00	N
76	20231215	141113	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2900	0	3	0.00	141396640	48723	43.32	2900	2925	2870	3770	2030	2900	2902.05	0.25	0	1163	2966	2932	2876	2842	2786	2950	2860	31	870	100	1790	5	1	30726747	891	36.71	2.66	12	0.16	79.00	1091.00	5540	20230713	-47.65	2700	20230314	7.41	5540	-47.65	20230713	2700	7.41	20230314	5540	-47.65	20230713	2700	7.41	20230314	2.72	N	333430	100	30 억		78060	N	N	0	N	00	N
77	20231215	131107	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2900	0	3	0.00	130409775	44919	39.94	2900	2925	2870	3770	2030	2900	2903.22	0.25	0	2451	2966	2932	2876	2842	2786	2950	2860	31	870	100	1790	5	1	30726747	891	36.71	2.66	12	0.15	79.00	1091.00	5540	20230713	-47.65	2700	20230314	7.41	5540	-47.65	20230713	2700	7.41	20230314	5540	-47.65	20230713	2700	7.41	20230314	2.72	N	333430	100	30 억		78060	N	N	0	N	00	N
78	20231215	121107	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2915	15	2	0.52	116855165	40241	35.78	2900	2925	2870	3770	2030	2900	2903.88	0.25	0	4132	2966	2932	2876	2842	2786	2950	2860	31	870	100	1790	5	1	30726747	896	36.90	2.67	12	0.13	79.00	1091.00	5540	20230713	-47.38	2700	20230314	7.96	5540	-47.38	20230713	2700	7.96	20230314	5540	-47.38	20230713	2700	7.96	20230314	2.72	N	333430	100	30 억		78060	N	N	0	N	00	N
79	20231215	111101	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2905	5	2	0.17	82733920	28526	25.36	2900	2925	2870	3770	2030	2900	2900.30	0.25	0	4308	2966	2932	2876	2842	2786	2950	2860	31	870	100	1790	5	1	30726747	893	36.77	2.66	12	0.09	79.00	1091.00	5540	20230713	-47.56	2700	20230314	7.59	5540	-47.56	20230713	2700	7.59	20230314	5540	-47.56	20230713	2700	7.59	20230314	2.72	N	333430	100	30 억		78060	N	N	0	N	00	N
80	20231215	101106	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2925	25	2	0.86	67876980	23404	20.81	2900	2925	2870	3770	2030	2900	2900.23	0.25	0	3677	2966	2932	2876	2842	2786	2950	2860	31	870	100	1790	5	1	30726747	899	37.03	2.68	12	0.08	79.00	1091.00	5540	20230713	-47.20	2700	20230314	8.33	5540	-47.20	20230713	2700	8.33	20230314	5540	-47.20	20230713	2700	8.33	20230314	2.72	N	333430	100	30 억		78060	N	N	0	N	00	N
81	20231215	091112	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2910	10	2	0.34	3113050	1077	0.96	2900	2910	2870	3770	2030	2900	2890.48	0.25	0	-439	2966	2932	2876	2842	2786	2950	2860	31	870	100	1790	5	1	30726747	894	36.84	2.67	12	0.00	79.00	1091.00	5540	20230713	-47.47	2700	20230314	7.78	5540	-47.47	20230713	2700	7.78	20230314	5540	-47.47	20230713	2700	7.78	20230314	2.72	N	333430	100	30 억		78060	N	N	0	N	00	N
82	20231214	161102	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2900	75	2	2.65	318712950	111236	71.92	2875	2910	2820	3670	1980	2825	2865.19	0.21	0	13012	3028	2926	2843	2741	2658	2885	2700	31	845	100	1750	5	1	30726747	891	36.71	2.66	12	0.36	79.00	1091.00	5540	20230713	-47.65	2700	20230314	7.41	5540	-47.65	20230713	2700	7.41	20230314	5540	-47.65	20230713	2700	7.41	20230314	2.78	N	333430	100	30 억		65048	N	N	0	N	00	N
83	20231214	151140	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2880	55	2	1.95	300104880	104810	67.76	2875	2910	2820	3670	1980	2825	2863.32	0.21	0	12747	3028	2926	2843	2741	2658	2885	2700	31	845	100	1750	5	1	30726747	885	36.46	2.64	12	0.34	79.00	1091.00	5540	20230713	-48.01	2700	20230314	6.67	5540	-48.01	20230713	2700	6.67	20230314	5540	-48.01	20230713	2700	6.67	20230314	2.78	N	333430	100	30 억		65048	N	N	0	N	00	N
84	20231214	141107	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2880	55	2	1.95	215757785	75635	48.90	2875	2890	2820	3670	1980	2825	2852.62	0.21	0	800	3028	2926	2843	2741	2658	2885	2700	31	845	100	1750	5	1	30726747	885	36.46	2.64	12	0.25	79.00	1091.00	5540	20230713	-48.01	2700	20230314	6.67	5540	-48.01	20230713	2700	6.67	20230314	5540	-48.01	20230713	2700	6.67	20230314	2.78	N	333430	100	30 억		65048	N	N	0	N	00	N
85	20231214	131137	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2865	40	2	1.42	180390210	63324	40.94	2875	2875	2820	3670	1980	2825	2848.69	0.21	0	-4935	3028	2926	2843	2741	2658	2885	2700	31	845	100	1750	5	1	30726747	880	36.27	2.63	12	0.21	79.00	1091.00	5540	20230713	-48.29	2700	20230314	6.11	5540	-48.29	20230713	2700	6.11	20230314	5540	-48.29	20230713	2700	6.11	20230314	2.78	N	333430	100	30 억		65048	N	N	0	N	00	N
86	20231214	121158	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2860	35	2	1.24	166429285	58443	37.78	2875	2875	2820	3670	1980	2825	2847.72	0.21	0	-4491	3028	2926	2843	2741	2658	2885	2700	31	845	100	1750	5	1	30726747	879	36.20	2.62	12	0.19	79.00	1091.00	5540	20230713	-48.38	2700	20230314	5.93	5540	-48.38	20230713	2700	5.93	20230314	5540	-48.38	20230713	2700	5.93	20230314	2.78	N	333430	100	30 억		65048	N	N	0	N	00	N
87	20231214	111131	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2830	5	2	0.18	136941945	48057	31.07	2875	2875	2830	3670	1980	2825	2849.57	0.21	0	-2394	3028	2926	2843	2741	2658	2885	2700	31	845	100	1750	5	1	30726747	870	35.82	2.59	12	0.16	79.00	1091.00	5540	20230713	-48.92	2700	20230314	4.81	5540	-48.92	20230713	2700	4.81	20230314	5540	-48.92	20230713	2700	4.81	20230314	2.78	N	333430	100	30 억		65048	N	N	0	N	00	N
88	20231214	101053	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2850	25	2	0.88	104648020	36676	23.71	2875	2875	2835	3670	1980	2825	2853.31	0.21	0	3572	3028	2926	2843	2741	2658	2885	2700	31	845	100	1750	5	1	30726747	876	36.08	2.61	12	0.12	79.00	1091.00	5540	20230713	-48.56	2700	20230314	5.56	5540	-48.56	20230713	2700	5.56	20230314	5540	-48.56	20230713	2700	5.56	20230314	2.78	N	333430	100	30 억		65048	N	N	0	N	00	N
89	20231214	091033	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2870	45	2	1.59	20955330	7343	4.75	2875	2875	2835	3670	1980	2825	2853.78	0.21	0	323	3028	2926	2843	2741	2658	2885	2700	31	845	100	1750	5	1	30726747	882	36.33	2.63	12	0.02	79.00	1091.00	5540	20230713	-48.19	2700	20230314	6.30	5540	-48.19	20230713	2700	6.30	20230314	5540	-48.19	20230713	2700	6.30	20230314	2.78	N	333430	100	30 억		65048	N	N	0	N	00	N
90	20231213	161059	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2825	-140	5	-4.72	441579750	154475	153.13	2945	2945	2760	3850	2080	2965	2858.73	0.27	0	-16759	3061	3012	2946	2897	2831	3037	2922	31	885	100	1830	5	1	30726747	868	35.76	2.59	12	0.50	79.00	1091.00	5540	20230713	-49.01	2700	20230314	4.63	5540	-49.01	20230713	2700	4.63	20230314	5540	-49.01	20230713	2700	4.63	20230314	2.79	N	333430	100	30 억		81807	N	N	0	N	00	N
91	20231213	151121	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2835	-130	5	-4.38	419964280	146836	145.55	2945	2945	2760	3850	2080	2965	2860.09	0.27	0	-14446	3061	3012	2946	2897	2831	3037	2922	31	885	100	1830	5	1	30726747	871	35.89	2.60	12	0.48	79.00	1091.00	5540	20230713	-48.83	2700	20230314	5.00	5540	-48.83	20230713	2700	5.00	20230314	5540	-48.83	20230713	2700	5.00	20230314	2.79	N	333430	100	30 억		81807	N	N	0	N	00	N
92	20231213	141120	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2875	-90	5	-3.04	181921530	62884	62.33	2945	2945	2865	3850	2080	2965	2892.97	0.27	0	-7458	3061	3012	2946	2897	2831	3037	2922	31	885	100	1830	5	1	30726747	883	36.39	2.64	12	0.20	79.00	1091.00	5540	20230713	-48.10	2700	20230314	6.48	5540	-48.10	20230713	2700	6.48	20230314	5540	-48.10	20230713	2700	6.48	20230314	2.79	N	333430	100	30 억		81807	N	N	0	N	00	N
93	20231213	131126	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2885	-80	5	-2.70	118027990	40670	40.31	2945	2945	2870	3850	2080	2965	2902.09	0.27	0	-4044	3061	3012	2946	2897	2831	3037	2922	31	885	100	1830	5	1	30726747	886	36.52	2.64	12	0.13	79.00	1091.00	5540	20230713	-47.92	2700	20230314	6.85	5540	-47.92	20230713	2700	6.85	20230314	5540	-47.92	20230713	2700	6.85	20230314	2.79	N	333430	100	30 억		81807	N	N	0	N	00	N
94	20231213	121120	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2900	-65	5	-2.19	92085075	31695	31.42	2945	2945	2870	3850	2080	2965	2905.35	0.27	0	-2916	3061	3012	2946	2897	2831	3037	2922	31	885	100	1830	5	1	30726747	891	36.71	2.66	12	0.10	79.00	1091.00	5540	20230713	-47.65	2700	20230314	7.41	5540	-47.65	20230713	2700	7.41	20230314	5540	-47.65	20230713	2700	7.41	20230314	2.79	N	333430	100	30 억		81807	N	N	0	N	00	N
95	20231213	111125	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2895	-70	5	-2.36	78843260	27143	26.91	2945	2945	2870	3850	2080	2965	2904.74	0.27	0	-1933	3061	3012	2946	2897	2831	3037	2922	31	885	100	1830	5	1	30726747	890	36.65	2.65	12	0.09	79.00	1091.00	5540	20230713	-47.74	2700	20230314	7.22	5540	-47.74	20230713	2700	7.22	20230314	5540	-47.74	20230713	2700	7.22	20230314	2.79	N	333430	100	30 억		81807	N	N	0	N	00	N
96	20231213	101131	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2895	-70	5	-2.36	66874730	23000	22.80	2945	2945	2870	3850	2080	2965	2907.60	0.27	0	-1400	3061	3012	2946	2897	2831	3037	2922	31	885	100	1830	5	1	30726747	890	36.65	2.65	12	0.07	79.00	1091.00	5540	20230713	-47.74	2700	20230314	7.22	5540	-47.74	20230713	2700	7.22	20230314	5540	-47.74	20230713	2700	7.22	20230314	2.79	N	333430	100	30 억		81807	N	N	0	N	00	N
97	20231213	091117	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2930	-35	5	-1.18	8702060	2959	2.93	2945	2945	2930	3850	2080	2965	2940.88	0.27	0	-761	3061	3012	2946	2897	2831	3037	2922	31	885	100	1830	5	1	30726747	900	37.09	2.69	12	0.01	79.00	1091.00	5540	20230713	-47.11	2700	20230314	8.52	5540	-47.11	20230713	2700	8.52	20230314	5540	-47.11	20230713	2700	8.52	20230314	2.79	N	333430	100	30 억		81807	N	N	0	N	00	N
98	20231212	161038	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2965	60	2	2.07	296861045	100881	76.01	2920	2995	2880	3775	2035	2905	2942.69	0.28	0	-6271	3095	3000	2940	2845	2785	3047	2892	31	870	100	1800	5	1	30726747	911	37.53	2.72	12	0.33	79.00	1091.00	5540	20230713	-46.48	2700	20230314	9.81	5540	-46.48	20230713	2700	9.81	20230314	5540	-46.48	20230713	2700	9.81	20230314	2.84	N	333430	100	30 억		86106	N	N	0	N	00	N
99	20231212	151044	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2965	60	2	2.07	293276220	99670	75.10	2920	2995	2880	3775	2035	2905	2942.47	0.28	0	-6493	3095	3000	2940	2845	2785	3047	2892	31	870	100	1800	5	1	30726747	911	37.53	2.72	12	0.32	79.00	1091.00	5540	20230713	-46.48	2700	20230314	9.81	5540	-46.48	20230713	2700	9.81	20230314	5540	-46.48	20230713	2700	9.81	20230314	2.84	N	333430	100	30 억		86106	N	N	0	N	00	N
100	20231212	140944	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2950	45	2	1.55	243936880	82992	62.53	2920	2995	2880	3775	2035	2905	2939.28	0.28	0	-6458	3095	3000	2940	2845	2785	3047	2892	31	870	100	1800	5	1	30726747	906	37.34	2.70	12	0.27	79.00	1091.00	5540	20230713	-46.75	2700	20230314	9.26	5540	-46.75	20230713	2700	9.26	20230314	5540	-46.75	20230713	2700	9.26	20230314	2.84	N	333430	100	30 억		86106	N	N	0	N	00	N
101	20231212	130948	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2930	25	2	0.86	233710710	79511	59.91	2920	2995	2880	3775	2035	2905	2939.35	0.28	0	-6956	3095	3000	2940	2845	2785	3047	2892	31	870	100	1800	5	1	30726747	900	37.09	2.69	12	0.26	79.00	1091.00	5540	20230713	-47.11	2700	20230314	8.52	5540	-47.11	20230713	2700	8.52	20230314	5540	-47.11	20230713	2700	8.52	20230314	2.84	N	333430	100	30 억		86106	N	N	0	N	00	N
102	20231212	120940	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2950	45	2	1.55	219857505	74799	56.36	2920	2995	2880	3775	2035	2905	2939.31	0.28	0	-7158	3095	3000	2940	2845	2785	3047	2892	31	870	100	1800	5	1	30726747	906	37.34	2.70	12	0.24	79.00	1091.00	5540	20230713	-46.75	2700	20230314	9.26	5540	-46.75	20230713	2700	9.26	20230314	5540	-46.75	20230713	2700	9.26	20230314	2.84	N	333430	100	30 억		86106	N	N	0	N	00	N
103	20231212	110955	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2930	25	2	0.86	115086150	39473	29.74	2920	2960	2880	3775	2035	2905	2915.57	0.28	0	-7089	3095	3000	2940	2845	2785	3047	2892	31	870	100	1800	5	1	30726747	900	37.09	2.69	12	0.13	79.00	1091.00	5540	20230713	-47.11	2700	20230314	8.52	5540	-47.11	20230713	2700	8.52	20230314	5540	-47.11	20230713	2700	8.52	20230314	2.84	N	333430	100	30 억		86106	N	N	0	N	00	N
104	20231212	101035	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2930	25	2	0.86	84778520	29154	21.97	2920	2950	2880	3775	2035	2905	2907.95	0.28	0	-6992	3095	3000	2940	2845	2785	3047	2892	31	870	100	1800	5	1	30726747	900	37.09	2.69	12	0.09	79.00	1091.00	5540	20230713	-47.11	2700	20230314	8.52	5540	-47.11	20230713	2700	8.52	20230314	5540	-47.11	20230713	2700	8.52	20230314	2.84	N	333430	100	30 억		86106	N	N	0	N	00	N
105	20231212	091036	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2900	-5	5	-0.17	13840315	4767	3.59	2920	2925	2885	3775	2035	2905	2903.36	0.28	0	-2316	3095	3000	2940	2845	2785	3047	2892	31	870	100	1800	5	1	30726747	891	36.71	2.66	12	0.02	79.00	1091.00	5540	20230713	-47.65	2700	20230314	7.41	5540	-47.65	20230713	2700	7.41	20230314	5540	-47.65	20230713	2700	7.41	20230314	2.84	N	333430	100	30 억		86106	N	N	0	N	00	N
106	20231211	161039	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2905	15	2	0.52	389619200	132463	252.55	2890	3035	2880	3755	2025	2890	2941.35	0.29	8609	3862	2986	2937	2901	2852	2816	2920	2835	31	865	100	1790	5	1	30726747	893	36.77	2.66	12	0.43	79.00	1091.00	5540	20230713	-47.56	2700	20230314	7.59	5540	-47.56	20230713	2700	7.59	20230314	5540	-47.56	20230713	2700	7.59	20230314	2.82	N	333430	100	30 억		90423	N	N	5	N	00	N
107	20231211	151035	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2895	5	2	0.17	381366470	129614	247.11	2890	3035	2880	3755	2025	2890	2942.32	0.29	8609	3911	2986	2937	2901	2852	2816	2920	2835	31	865	100	1790	5	1	30726747	890	36.65	2.65	12	0.42	79.00	1091.00	5540	20230713	-47.74	2700	20230314	7.22	5540	-47.74	20230713	2700	7.22	20230314	5540	-47.74	20230713	2700	7.22	20230314	2.82	N	333430	100	30 억		90423	N	N	5	N	00	N
108	20231211	141035	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2905	15	2	0.52	360874650	122531	233.61	2890	3035	2880	3755	2025	2890	2945.17	0.29	8609	4077	2986	2937	2901	2852	2816	2920	2835	31	865	100	1790	5	1	30726747	893	36.77	2.66	12	0.40	79.00	1091.00	5540	20230713	-47.56	2700	20230314	7.59	5540	-47.56	20230713	2700	7.59	20230314	5540	-47.56	20230713	2700	7.59	20230314	2.82	N	333430	100	30 억		90423	N	N	5	N	00	N
109	20231211	131033	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2915	25	2	0.87	338025845	114685	218.65	2890	3035	2880	3755	2025	2890	2947.43	0.29	8609	5737	2986	2937	2901	2852	2816	2920	2835	31	865	100	1790	5	1	30726747	896	36.90	2.67	12	0.37	79.00	1091.00	5540	20230713	-47.38	2700	20230314	7.96	5540	-47.38	20230713	2700	7.96	20230314	5540	-47.38	20230713	2700	7.96	20230314	2.82	N	333430	100	30 억		90423	N	N	5	N	00	N
110	20231211	121034	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2900	10	2	0.35	326825340	110828	211.30	2890	3035	2880	3755	2025	2890	2948.94	0.29	8609	5182	2986	2937	2901	2852	2816	2920	2835	31	865	100	1790	5	1	30726747	891	36.71	2.66	12	0.36	79.00	1091.00	5540	20230713	-47.65	2700	20230314	7.41	5540	-47.65	20230713	2700	7.41	20230314	5540	-47.65	20230713	2700	7.41	20230314	2.82	N	333430	100	30 억		90423	N	N	5	N	00	N
111	20231211	111029	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2910	20	2	0.69	310188820	105097	200.37	2890	3035	2880	3755	2025	2890	2951.45	0.29	8609	5195	2986	2937	2901	2852	2816	2920	2835	31	865	100	1790	5	1	30726747	894	36.84	2.67	12	0.34	79.00	1091.00	5540	20230713	-47.47	2700	20230314	7.78	5540	-47.47	20230713	2700	7.78	20230314	5540	-47.47	20230713	2700	7.78	20230314	2.82	N	333430	100	30 억		90423	N	N	5	N	00	N
112	20231211	101028	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2940	50	2	1.73	271696165	91851	175.12	2890	3035	2880	3755	2025	2890	2958.01	0.29	8609	4093	2986	2937	2901	2852	2816	2920	2835	31	865	100	1790	5	1	30726747	903	37.22	2.69	12	0.30	79.00	1091.00	5540	20230713	-46.93	2700	20230314	8.89	5540	-46.93	20230713	2700	8.89	20230314	5540	-46.93	20230713	2700	8.89	20230314	2.82	N	333430	100	30 억		90423	N	N	5	N	00	N
113	20231211	091029	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2890	0	3	0.00	2269780	786	1.50	2890	2905	2880	3755	2025	2890	2887.76	0.29	8609	57	2986	2937	2901	2852	2816	2920	2835	31	865	100	1790	5	1	30726747	888	36.58	2.65	12	0.00	79.00	1091.00	5540	20230713	-47.83	2700	20230314	7.04	5540	-47.83	20230713	2700	7.04	20230314	5540	-47.83	20230713	2700	7.04	20230314	2.82	N	333430	100	30 억		90423	N	N	5	N	00	N
114	20231208	161020	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2890	-10	5	-0.34	150005315	51931	128.90	2910	2950	2865	3770	2030	2900	2888.49	0.29	0	-8259	2950	2925	2895	2870	2840	2937	2882	31	870	100	1790	5	1	30726747	888	36.58	2.65	12	0.17	79.00	1091.00	5540	20230713	-47.83	2700	20230314	7.04	5540	-47.83	20230713	2700	7.04	20230314	5540	-47.83	20230713	2700	7.04	20230314	2.74	N	333430	100	30 억		90423	N	N	5	N	00	N
115	20231208	151023	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2890	-10	5	-0.34	140806100	48747	121.00	2910	2950	2865	3770	2030	2900	2888.46	0.29	0	-7807	2950	2925	2895	2870	2840	2937	2882	31	870	100	1790	5	1	30726747	888	36.58	2.65	12	0.16	79.00	1091.00	5540	20230713	-47.83	2700	20230314	7.04	5540	-47.83	20230713	2700	7.04	20230314	5540	-47.83	20230713	2700	7.04	20230314	2.74	N	333430	100	30 억		90423	N	N	0	N	00	N
116	20231208	141022	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2905	5	2	0.17	130885980	45305	112.45	2910	2950	2865	3770	2030	2900	2888.95	0.29	0	-6774	2950	2925	2895	2870	2840	2937	2882	31	870	100	1790	5	1	30726747	893	36.77	2.66	12	0.15	79.00	1091.00	5540	20230713	-47.56	2700	20230314	7.59	5540	-47.56	20230713	2700	7.59	20230314	5540	-47.56	20230713	2700	7.59	20230314	2.74	N	333430	100	30 억		90423	N	N	0	N	00	N
117	20231208	131020	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2905	5	2	0.17	109426220	37829	93.90	2910	2950	2865	3770	2030	2900	2892.62	0.29	0	-5603	2950	2925	2895	2870	2840	2937	2882	31	870	100	1790	5	1	30726747	893	36.77	2.66	12	0.12	79.00	1091.00	5540	20230713	-47.56	2700	20230314	7.59	5540	-47.56	20230713	2700	7.59	20230314	5540	-47.56	20230713	2700	7.59	20230314	2.74	N	333430	100	30 억		90423	N	N	0	N	00	N
118	20231208	121017	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2885	-15	5	-0.52	73628935	25393	63.03	2910	2950	2880	3770	2030	2900	2899.57	0.29	0	-864	2950	2925	2895	2870	2840	2937	2882	31	870	100	1790	5	1	30726747	886	36.52	2.64	12	0.08	79.00	1091.00	5540	20230713	-47.92	2700	20230314	6.85	5540	-47.92	20230713	2700	6.85	20230314	5540	-47.92	20230713	2700	6.85	20230314	2.74	N	333430	100	30 억		90423	N	N	0	N	00	N
119	20231208	111013	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2900	0	3	0.00	33191655	11411	28.32	2910	2950	2900	3770	2030	2900	2908.90	0.29	0	578	2950	2925	2895	2870	2840	2937	2882	31	870	100	1790	5	1	30726747	891	36.71	2.66	12	0.04	79.00	1091.00	5540	20230713	-47.65	2700	20230314	7.41	5540	-47.65	20230713	2700	7.41	20230314	5540	-47.65	20230713	2700	7.41	20230314	2.74	N	333430	100	30 억		90423	N	N	0	N	00	N
120	20231208	101022	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2915	15	2	0.52	18963025	6509	16.16	2910	2950	2900	3770	2030	2900	2913.78	0.29	0	1253	2950	2925	2895	2870	2840	2937	2882	31	870	100	1790	5	1	30726747	896	36.90	2.67	12	0.02	79.00	1091.00	5540	20230713	-47.38	2700	20230314	7.96	5540	-47.38	20230713	2700	7.96	20230314	5540	-47.38	20230713	2700	7.96	20230314	2.74	N	333430	100	30 억		90423	N	N	0	N	00	N
121	20231208	091011	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2900	0	3	0.00	763000	263	0.65	2910	2910	2900	3770	2030	2900	2904.76	0.29	0	29	2950	2925	2895	2870	2840	2937	2882	31	870	100	1790	5	1	30726747	891	36.71	2.66	12	0.00	79.00	1091.00	5540	20230713	-47.65	2700	20230314	7.41	5540	-47.65	20230713	2700	7.41	20230314	5540	-47.65	20230713	2700	7.41	20230314	2.74	N	333430	100	30 억		90423	N	N	0	N	00	N
122	20231207	161016	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2900	0	3	0.00	115397520	40016	54.15	2885	2920	2865	3770	2030	2900	2883.73	0.34	0	-11794	2970	2935	2895	2860	2820	2915	2840	31	870	100	1790	5	1	30726747	891	36.71	2.66	12	0.13	79.00	1091.00	5540	20230713	-47.65	2700	20230314	7.41	5540	-47.65	20230713	2700	7.41	20230314	5540	-47.65	20230713	2700	7.41	20230314	2.74	N	333430	100	30 억		104925	N	N	0	N	00	N
123	20231207	151016	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2885	-15	5	-0.52	105167045	36474	49.35	2885	2920	2865	3770	2030	2900	2883.34	0.34	0	-11507	2970	2935	2895	2860	2820	2915	2840	31	870	100	1790	5	1	30726747	886	36.52	2.64	12	0.12	79.00	1091.00	5540	20230713	-47.92	2700	20230314	6.85	5540	-47.92	20230713	2700	6.85	20230314	5540	-47.92	20230713	2700	6.85	20230314	2.74	N	333430	100	30 억		104925	N	N	0	N	00	N
124	20231207	141013	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2910	10	2	0.34	90329160	31332	42.40	2885	2920	2865	3770	2030	2900	2882.97	0.34	0	-10488	2970	2935	2895	2860	2820	2915	2840	31	870	100	1790	5	1	30726747	894	36.84	2.67	12	0.10	79.00	1091.00	5540	20230713	-47.47	2700	20230314	7.78	5540	-47.47	20230713	2700	7.78	20230314	5540	-47.47	20230713	2700	7.78	20230314	2.74	N	333430	100	30 억		104925	N	N	0	N	00	N
125	20231207	131011	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2880	-20	5	-0.69	75553320	26253	35.52	2885	2920	2865	3770	2030	2900	2877.89	0.34	0	-10206	2970	2935	2895	2860	2820	2915	2840	31	870	100	1790	5	1	30726747	885	36.46	2.64	12	0.09	79.00	1091.00	5540	20230713	-48.01	2700	20230314	6.67	5540	-48.01	20230713	2700	6.67	20230314	5540	-48.01	20230713	2700	6.67	20230314	2.74	N	333430	100	30 억		104925	N	N	0	N	00	N
126	20231207	121013	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2885	-15	5	-0.52	72085555	25048	33.89	2885	2920	2865	3770	2030	2900	2877.90	0.34	0	-9070	2970	2935	2895	2860	2820	2915	2840	31	870	100	1790	5	1	30726747	886	36.52	2.64	12	0.08	79.00	1091.00	5540	20230713	-47.92	2700	20230314	6.85	5540	-47.92	20230713	2700	6.85	20230314	5540	-47.92	20230713	2700	6.85	20230314	2.74	N	333430	100	30 억		104925	N	N	0	N	00	N
127	20231207	111004	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2900	0	3	0.00	53919685	18769	25.40	2885	2920	2865	3770	2030	2900	2872.81	0.34	0	-7963	2970	2935	2895	2860	2820	2915	2840	31	870	100	1790	5	1	30726747	891	36.71	2.66	12	0.06	79.00	1091.00	5540	20230713	-47.65	2700	20230314	7.41	5540	-47.65	20230713	2700	7.41	20230314	5540	-47.65	20230713	2700	7.41	20230314	2.74	N	333430	100	30 억		104925	N	N	0	N	00	N
128	20231207	101007	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2880	-20	5	-0.69	34254125	11920	16.13	2885	2920	2865	3770	2030	2900	2873.67	0.34	0	-3561	2970	2935	2895	2860	2820	2915	2840	31	870	100	1790	5	1	30726747	885	36.46	2.64	12	0.04	79.00	1091.00	5540	20230713	-48.01	2700	20230314	6.67	5540	-48.01	20230713	2700	6.67	20230314	5540	-48.01	20230713	2700	6.67	20230314	2.74	N	333430	100	30 억		104925	N	N	0	N	00	N
129	20231207	091013	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2880	-20	5	-0.69	8026250	2784	3.77	2885	2895	2880	3770	2030	2900	2882.99	0.34	0	-505	2970	2935	2895	2860	2820	2915	2840	31	870	100	1790	5	1	30726747	885	36.46	2.64	12	0.01	79.00	1091.00	5540	20230713	-48.01	2700	20230314	6.67	5540	-48.01	20230713	2700	6.67	20230314	5540	-48.01	20230713	2700	6.67	20230314	2.74	N	333430	100	30 억		104925	N	N	0	N	00	N
130	20231206	161001	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2900	-15	5	-0.51	212440630	73582	71.18	2930	2930	2855	3785	2045	2915	2887.09	0.36	0	-7030	3035	2975	2945	2885	2855	2960	2870	31	870	100	1800	5	1	30726747	891	36.71	2.66	12	0.24	79.00	1091.00	5540	20230713	-47.65	2700	20230314	7.41	5540	-47.65	20230713	2700	7.41	20230314	5540	-47.65	20230713	2700	7.41	20230314	2.74	N	333430	100	30 억		110379	N	N	76	N	00	N
131	20231206	151017	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2890	-25	5	-0.86	207362390	71829	69.49	2930	2930	2855	3785	2045	2915	2886.89	0.36	0	-6659	3035	2975	2945	2885	2855	2960	2870	31	870	100	1800	5	1	30726747	888	36.58	2.65	12	0.23	79.00	1091.00	5540	20230713	-47.83	2700	20230314	7.04	5540	-47.83	20230713	2700	7.04	20230314	5540	-47.83	20230713	2700	7.04	20230314	2.74	N	333430	100	30 억		110379	N	N	76	N	00	N
132	20231206	141014	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2890	-25	5	-0.86	199431680	69080	66.83	2930	2930	2855	3785	2045	2915	2886.97	0.36	0	-7096	3035	2975	2945	2885	2855	2960	2870	31	870	100	1800	5	1	30726747	888	36.58	2.65	12	0.22	79.00	1091.00	5540	20230713	-47.83	2700	20230314	7.04	5540	-47.83	20230713	2700	7.04	20230314	5540	-47.83	20230713	2700	7.04	20230314	2.74	N	333430	100	30 억		110379	N	N	76	N	00	N
133	20231206	131002	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2890	-25	5	-0.86	173161495	59956	58.00	2930	2930	2855	3785	2045	2915	2888.14	0.36	0	-9153	3035	2975	2945	2885	2855	2960	2870	31	870	100	1800	5	1	30726747	888	36.58	2.65	12	0.20	79.00	1091.00	5540	20230713	-47.83	2700	20230314	7.04	5540	-47.83	20230713	2700	7.04	20230314	5540	-47.83	20230713	2700	7.04	20230314	2.74	N	333430	100	30 억		110379	N	N	76	N	00	N
134	20231206	120956	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2890	-25	5	-0.86	155053855	53698	51.95	2930	2930	2855	3785	2045	2915	2887.52	0.36	0	-7653	3035	2975	2945	2885	2855	2960	2870	31	870	100	1800	5	1	30726747	888	36.58	2.65	12	0.17	79.00	1091.00	5540	20230713	-47.83	2700	20230314	7.04	5540	-47.83	20230713	2700	7.04	20230314	5540	-47.83	20230713	2700	7.04	20230314	2.74	N	333430	100	30 억		110379	N	N	76	N	00	N
135	20231206	111016	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2900	-15	5	-0.51	139718610	48405	46.83	2930	2930	2855	3785	2045	2915	2886.45	0.36	0	-7341	3035	2975	2945	2885	2855	2960	2870	31	870	100	1800	5	1	30726747	891	36.71	2.66	12	0.16	79.00	1091.00	5540	20230713	-47.65	2700	20230314	7.41	5540	-47.65	20230713	2700	7.41	20230314	5540	-47.65	20230713	2700	7.41	20230314	2.74	N	333430	100	30 억		110379	N	N	76	N	00	N
136	20231206	101005	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2895	-20	5	-0.69	87229450	30265	29.28	2930	2930	2855	3785	2045	2915	2882.19	0.36	0	-7873	3035	2975	2945	2885	2855	2960	2870	31	870	100	1800	5	1	30726747	890	36.65	2.65	12	0.10	79.00	1091.00	5540	20230713	-47.74	2700	20230314	7.22	5540	-47.74	20230713	2700	7.22	20230314	5540	-47.74	20230713	2700	7.22	20230314	2.74	N	333430	100	30 억		110379	N	N	76	N	00	N
137	20231206	091006	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2920	5	2	0.17	5478235	1876	1.81	2930	2930	2905	3785	2045	2915	2920.17	0.36	0	-1288	3035	2975	2945	2885	2855	2960	2870	31	870	100	1800	5	1	30726747	897	36.96	2.68	12	0.01	79.00	1091.00	5540	20230713	-47.29	2700	20230314	8.15	5540	-47.29	20230713	2700	8.15	20230314	5540	-47.29	20230713	2700	8.15	20230314	2.74	N	333430	100	30 억		110379	N	N	76	N	00	N
138	20231205	161008	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2915	-80	5	-2.67	303715775	103110	183.89	2985	3005	2915	3890	2100	2995	2945.61	0.40	0	-13081	3081	3037	3016	2972	2951	3027	2962	31	895	100	1850	5	1	30726747	896	36.90	2.67	12	0.34	79.00	1091.00	5540	20230713	-47.38	2700	20230314	7.96	5540	-47.38	20230713	2700	7.96	20230314	5540	-47.38	20230713	2700	7.96	20230314	2.75	N	333430	100	30 억		123940	N	N	76	N	00	N
139	20231205	151006	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2920	-75	5	-2.50	280528250	95157	169.70	2985	3005	2915	3890	2100	2995	2948.06	0.40	0	-12149	3081	3037	3016	2972	2951	3027	2962	31	895	100	1850	5	1	30726747	897	36.96	2.68	12	0.31	79.00	1091.00	5540	20230713	-47.29	2700	20230314	8.15	5540	-47.29	20230713	2700	8.15	20230314	5540	-47.29	20230713	2700	8.15	20230314	2.75	N	333430	100	30 억		123940	N	N	223	N	00	N
140	20231205	141004	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2920	-75	5	-2.50	221507865	74943	133.65	2985	3005	2915	3890	2100	2995	2955.68	0.40	0	-6756	3081	3037	3016	2972	2951	3027	2962	31	895	100	1850	5	1	30726747	897	36.96	2.68	12	0.24	79.00	1091.00	5540	20230713	-47.29	2700	20230314	8.15	5540	-47.29	20230713	2700	8.15	20230314	5540	-47.29	20230713	2700	8.15	20230314	2.75	N	333430	100	30 억		123940	N	N	223	N	00	N
141	20231205	131001	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2960	-35	5	-1.17	129950875	43689	77.91	2985	3005	2955	3890	2100	2995	2974.45	0.40	0	-7688	3081	3037	3016	2972	2951	3027	2962	31	895	100	1850	5	1	30726747	910	37.47	2.71	12	0.14	79.00	1091.00	5540	20230713	-46.57	2700	20230314	9.63	5540	-46.57	20230713	2700	9.63	20230314	5540	-46.57	20230713	2700	9.63	20230314	2.75	N	333430	100	30 억		123940	N	N	223	N	00	N
142	20231205	120959	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2980	-15	5	-0.50	93196255	31310	55.84	2985	3005	2955	3890	2100	2995	2976.57	0.40	0	-6207	3081	3037	3016	2972	2951	3027	2962	31	895	100	1850	5	1	30726747	916	37.72	2.73	12	0.10	79.00	1091.00	5540	20230713	-46.21	2700	20230314	10.37	5540	-46.21	20230713	2700	10.37	20230314	5540	-46.21	20230713	2700	10.37	20230314	2.75	N	333430	100	30 억		123940	N	N	223	N	00	N
143	20231205	110958	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2985	-10	5	-0.33	66011855	22162	39.52	2985	3005	2955	3890	2100	2995	2978.61	0.40	0	-4317	3081	3037	3016	2972	2951	3027	2962	31	895	100	1850	5	1	30726747	917	37.78	2.74	12	0.07	79.00	1091.00	5540	20230713	-46.12	2700	20230314	10.56	5540	-46.12	20230713	2700	10.56	20230314	5540	-46.12	20230713	2700	10.56	20230314	2.75	N	333430	100	30 억		123940	N	N	223	N	00	N
144	20231205	101002	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2985	-10	5	-0.33	44206480	14833	26.45	2985	3005	2955	3890	2100	2995	2980.28	0.40	0	-3805	3081	3037	3016	2972	2951	3027	2962	31	895	100	1850	5	1	30726747	917	37.78	2.74	12	0.05	79.00	1091.00	5540	20230713	-46.12	2700	20230314	10.56	5540	-46.12	20230713	2700	10.56	20230314	5540	-46.12	20230713	2700	10.56	20230314	2.75	N	333430	100	30 억		123940	N	N	223	N	00	N
145	20231205	090958	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2965	-30	5	-1.00	5941800	2006	3.58	2985	2985	2955	3890	2100	2995	2962.01	0.40	0	-815	3081	3037	3016	2972	2951	3027	2962	31	895	100	1850	5	1	30726747	911	37.53	2.72	12	0.01	79.00	1091.00	5540	20230713	-46.48	2700	20230314	9.81	5540	-46.48	20230713	2700	9.81	20230314	5540	-46.48	20230713	2700	9.81	20230314	2.75	N	333430	100	30 억		123940	N	N	223	N	00	N
146	20231204	160955	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2995	-20	5	-0.66	167307550	55498	60.66	3015	3060	2995	3915	2115	3015	3014.72	0.43	0	-8942	3111	3062	3016	2967	2921	3087	2992	31	900	100	1860	5	1	30726747	920	37.91	2.75	12	0.18	79.00	1091.00	5540	20230713	-45.94	2700	20230314	10.93	5540	-45.94	20230713	2700	10.93	20230314	5540	-45.94	20230713	2700	10.93	20230314	2.76	N	333430	100	30 억		132761	N	N	223	N	00	N
147	20231204	150957	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3005	-10	5	-0.33	161416445	53533	58.51	3015	3060	2995	3915	2115	3015	3015.27	0.43	0	-8902	3111	3062	3016	2967	2921	3087	2992	31	900	100	1860	5	1	30726747	923	38.04	2.75	12	0.17	79.00	1091.00	5540	20230713	-45.76	2700	20230314	11.30	5540	-45.76	20230713	2700	11.30	20230314	5540	-45.76	20230713	2700	11.30	20230314	2.76	N	333430	100	30 억		132761	N	N	61	N	00	N
148	20231204	140950	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3015	0	3	0.00	137264585	45532	49.77	3015	3060	3000	3915	2115	3015	3014.68	0.43	0	-5431	3111	3062	3016	2967	2921	3087	2992	31	900	100	1860	5	1	30726747	926	38.16	2.76	12	0.15	79.00	1091.00	5540	20230713	-45.58	2700	20230314	11.67	5540	-45.58	20230713	2700	11.67	20230314	5540	-45.58	20230713	2700	11.67	20230314	2.76	N	333430	100	30 억		132761	N	N	61	N	00	N
149	20231204	130949	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3015	0	3	0.00	116353860	38589	42.18	3015	3060	3000	3915	2115	3015	3015.21	0.43	0	-3714	3111	3062	3016	2967	2921	3087	2992	31	900	100	1860	5	1	30726747	926	38.16	2.76	12	0.13	79.00	1091.00	5540	20230713	-45.58	2700	20230314	11.67	5540	-45.58	20230713	2700	11.67	20230314	5540	-45.58	20230713	2700	11.67	20230314	2.76	N	333430	100	30 억		132761	N	N	61	N	00	N
150	20231204	120951	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3025	10	2	0.33	103836795	34434	37.64	3015	3060	3000	3915	2115	3015	3015.53	0.43	0	-1688	3111	3062	3016	2967	2921	3087	2992	31	900	100	1860	5	1	30726747	929	38.29	2.77	12	0.11	79.00	1091.00	5540	20230713	-45.40	2700	20230314	12.04	5540	-45.40	20230713	2700	12.04	20230314	5540	-45.40	20230713	2700	12.04	20230314	2.76	N	333430	100	30 억		132761	N	N	61	N	00	N
151	20231204	110953	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3035	20	2	0.66	87679060	29078	31.78	3015	3060	3000	3915	2115	3015	3015.31	0.43	0	-2697	3111	3062	3016	2967	2921	3087	2992	31	900	100	1860	5	1	30726747	933	38.42	2.78	12	0.09	79.00	1091.00	5540	20230713	-45.22	2700	20230314	12.41	5540	-45.22	20230713	2700	12.41	20230314	5540	-45.22	20230713	2700	12.41	20230314	2.76	N	333430	100	30 억		132761	N	N	61	N	00	N
152	20231204	100951	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3010	-5	5	-0.17	45031500	14986	16.38	3015	3030	3000	3915	2115	3015	3004.90	0.43	0	-1970	3111	3062	3016	2967	2921	3087	2992	31	900	100	1860	5	1	30726747	925	38.10	2.76	12	0.05	79.00	1091.00	5540	20230713	-45.67	2700	20230314	11.48	5540	-45.67	20230713	2700	11.48	20230314	5540	-45.67	20230713	2700	11.48	20230314	2.76	N	333430	100	30 억		132761	N	N	61	N	00	N
153	20231204	090950	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3010	-5	5	-0.17	6026785	1999	2.19	3015	3030	3000	3915	2115	3015	3014.90	0.43	0	-935	3111	3062	3016	2967	2921	3087	2992	31	900	100	1860	5	1	30726747	925	38.10	2.76	12	0.01	79.00	1091.00	5540	20230713	-45.67	2700	20230314	11.48	5540	-45.67	20230713	2700	11.48	20230314	5540	-45.67	20230713	2700	11.48	20230314	2.76	N	333430	100	30 억		132761	N	N	61	N	00	N
154	20231201	160952	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3015	50	2	1.69	274536965	90861	186.86	3010	3065	2970	3850	2080	2965	3021.51	0.34	0	26869	3041	3002	2976	2937	2911	3022	2957	31	885	100	1830	5	1	30726747	926	38.16	2.76	12	0.30	79.00	1091.00	5540	20230713	-45.58	2700	20230314	11.67	5540	-45.58	20230713	2700	11.67	20230314	5540	-45.58	20230713	2700	11.67	20230314	2.73	N	333430	100	30 억		105957	N	N	61	N	00	N
155	20231201	150949	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3005	40	2	1.35	270914345	89658	184.39	3010	3065	2970	3850	2080	2965	3021.64	0.34	0	26657	3041	3002	2976	2937	2911	3022	2957	31	885	100	1830	5	1	30726747	923	38.04	2.75	12	0.29	79.00	1091.00	5540	20230713	-45.76	2700	20230314	11.30	5540	-45.76	20230713	2700	11.30	20230314	5540	-45.76	20230713	2700	11.30	20230314	2.73	N	333430	100	30 억		105957	N	N	809	N	00	N
156	20231201	140948	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3010	45	2	1.52	235215660	77793	159.99	3010	3065	2970	3850	2080	2965	3023.61	0.34	0	27335	3041	3002	2976	2937	2911	3022	2957	31	885	100	1830	5	1	30726747	925	38.10	2.76	12	0.25	79.00	1091.00	5540	20230713	-45.67	2700	20230314	11.48	5540	-45.67	20230713	2700	11.48	20230314	5540	-45.67	20230713	2700	11.48	20230314	2.73	N	333430	100	30 억		105957	N	N	809	N	00	N
157	20231201	130951	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3015	50	2	1.69	212813405	70342	144.67	3010	3065	2970	3850	2080	2965	3025.41	0.34	0	26996	3041	3002	2976	2937	2911	3022	2957	31	885	100	1830	5	1	30726747	926	38.16	2.76	12	0.23	79.00	1091.00	5540	20230713	-45.58	2700	20230314	11.67	5540	-45.58	20230713	2700	11.67	20230314	5540	-45.58	20230713	2700	11.67	20230314	2.73	N	333430	100	30 억		105957	N	N	809	N	00	N
158	20231201	120956	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3025	60	2	2.02	181934985	60105	123.61	3010	3065	2970	3850	2080	2965	3026.95	0.34	0	25579	3041	3002	2976	2937	2911	3022	2957	31	885	100	1830	5	1	30726747	929	38.29	2.77	12	0.20	79.00	1091.00	5540	20230713	-45.40	2700	20230314	12.04	5540	-45.40	20230713	2700	12.04	20230314	5540	-45.40	20230713	2700	12.04	20230314	2.73	N	333430	100	30 억		105957	N	N	809	N	00	N
159	20231201	110951	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3040	75	2	2.53	142289275	47034	96.73	3010	3065	2970	3850	2080	2965	3025.24	0.34	0	21430	3041	3002	2976	2937	2911	3022	2957	31	885	100	1830	5	1	30726747	934	38.48	2.79	12	0.15	79.00	1091.00	5540	20230713	-45.13	2700	20230314	12.59	5540	-45.13	20230713	2700	12.59	20230314	5540	-45.13	20230713	2700	12.59	20230314	2.73	N	333430	100	30 억		105957	N	N	809	N	00	N
160	20231201	100958	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2995	30	2	1.01	47942045	15926	32.75	3010	3050	2970	3850	2080	2965	3010.30	0.34	0	5895	3041	3002	2976	2937	2911	3022	2957	31	885	100	1830	5	1	30726747	920	37.91	2.75	12	0.05	79.00	1091.00	5540	20230713	-45.94	2700	20230314	10.93	5540	-45.94	20230713	2700	10.93	20230314	5540	-45.94	20230713	2700	10.93	20230314	2.73	N	333430	100	30 억		105957	N	N	809	N	00	N
161	20231201	090947	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3005	40	2	1.35	26507455	8757	18.01	3010	3050	2995	3850	2080	2965	3027.00	0.34	0	6857	3041	3002	2976	2937	2911	3022	2957	31	885	100	1830	5	1	30726747	923	38.04	2.75	12	0.03	79.00	1091.00	5540	20230713	-45.76	2700	20230314	11.30	5540	-45.76	20230713	2700	11.30	20230314	5540	-45.76	20230713	2700	11.30	20230314	2.73	N	333430	100	30 억		105957	N	N	809	N	00	N