KissMeData/212560/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	161044	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	9410	610	2	6.93	11342136240	1227310	217.40	8720	9450	8720	11440	6160	8800	9240.13	2.92	30710	30813	9153	8976	8753	8576	8353	9000	8600	39	2640	500	5630	10	1	7874963	741	9.44	0.76	12	15.58	997.00	12301.00	13800	20231221	-31.81	6130	20230104	53.51	13800	-31.81	20231221	6130	53.51	20230104	13800	-31.81	20231221	6130	53.51	20230104	7.63	N	212560	500	39 억		229925	N	N	0	N	00	N
3	20231229	151031	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	9410	610	2	6.93	11342136240	1227310	217.40	8720	9450	8720	11440	6160	8800	9240.13	2.92	30710	30813	9153	8976	8753	8576	8353	9000	8600	39	2640	500	5630	10	1	7874963	741	9.44	0.76	12	15.58	997.00	12301.00	13800	20231221	-31.81	6130	20230104	53.51	13800	-31.81	20231221	6130	53.51	20230104	13800	-31.81	20231221	6130	53.51	20230104	7.63	N	212560	500	39 억		229925	N	N	0	N	00	N
4	20231229	141030	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	9410	610	2	6.93	11342136240	1227310	217.40	8720	9450	8720	11440	6160	8800	9240.13	2.92	30710	30813	9153	8976	8753	8576	8353	9000	8600	39	2640	500	5630	10	1	7874963	741	9.44	0.76	12	15.58	997.00	12301.00	13800	20231221	-31.81	6130	20230104	53.51	13800	-31.81	20231221	6130	53.51	20230104	13800	-31.81	20231221	6130	53.51	20230104	7.63	N	212560	500	39 억		229925	N	N	0	N	00	N
5	20231229	131031	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	9410	610	2	6.93	11342136240	1227310	217.40	8720	9450	8720	11440	6160	8800	9240.13	2.92	30710	30813	9153	8976	8753	8576	8353	9000	8600	39	2640	500	5630	10	1	7874963	741	9.44	0.76	12	15.58	997.00	12301.00	13800	20231221	-31.81	6130	20230104	53.51	13800	-31.81	20231221	6130	53.51	20230104	13800	-31.81	20231221	6130	53.51	20230104	7.63	N	212560	500	39 억		229925	N	N	0	N	00	N
6	20231229	121034	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	9410	610	2	6.93	11342136240	1227310	217.40	8720	9450	8720	11440	6160	8800	9240.13	2.92	30710	30813	9153	8976	8753	8576	8353	9000	8600	39	2640	500	5630	10	1	7874963	741	9.44	0.76	12	15.58	997.00	12301.00	13800	20231221	-31.81	6130	20230104	53.51	13800	-31.81	20231221	6130	53.51	20230104	13800	-31.81	20231221	6130	53.51	20230104	7.63	N	212560	500	39 억		229925	N	N	0	N	00	N
7	20231229	110946	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	9410	610	2	6.93	11342136240	1227310	217.40	8720	9450	8720	11440	6160	8800	9240.13	2.92	30710	30813	9153	8976	8753	8576	8353	9000	8600	39	2640	500	5630	10	1	7874963	741	9.44	0.76	12	15.58	997.00	12301.00	13800	20231221	-31.81	6130	20230104	53.51	13800	-31.81	20231221	6130	53.51	20230104	13800	-31.81	20231221	6130	53.51	20230104	7.63	N	212560	500	39 억		229925	N	N	0	N	00	N
8	20231229	100956	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	9410	610	2	6.93	11342136240	1227310	217.40	8720	9450	8720	11440	6160	8800	9240.13	2.92	30710	30813	9153	8976	8753	8576	8353	9000	8600	39	2640	500	5630	10	1	7874963	741	9.44	0.76	12	15.58	997.00	12301.00	13800	20231221	-31.81	6130	20230104	53.51	13800	-31.81	20231221	6130	53.51	20230104	13800	-31.81	20231221	6130	53.51	20230104	7.63	N	212560	500	39 억		229925	N	N	0	N	00	N
9	20231229	090955	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	9410	610	2	6.93	11342136240	1227310	217.40	8720	9450	8720	11440	6160	8800	9240.13	2.92	30710	30813	9153	8976	8753	8576	8353	9000	8600	39	2640	500	5630	10	1	7874963	741	9.44	0.76	12	15.58	997.00	12301.00	13800	20231221	-31.81	6130	20230104	53.51	13800	-31.81	20231221	6130	53.51	20230104	13800	-31.81	20231221	6130	53.51	20230104	7.63	N	212560	500	39 억		229925	N	N	0	N	00	N
10	20231228	160946	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9410	610	2	6.93	11204688020	1212583	214.80	8720	9450	8720	11440	6160	8800	9240.13	2.53	0	30813	9153	8976	8753	8576	8353	9000	8600	39	2640	500	5630	10	1	7874963	741	9.44	0.76	12	15.40	997.00	12301.00	13800	20231221	-31.81	6130	20230104	53.51	13800	-31.81	20231221	6130	53.51	20230104	13800	-31.81	20231221	6130	53.51	20230104	7.63	N	212560	500	39 억		199215	N	N	0	N	00	N
11	20231228	150953	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9410	610	2	6.93	10557302790	1143785	202.61	8720	9450	8720	11440	6160	8800	9230.57	2.53	0	42243	9153	8976	8753	8576	8353	9000	8600	39	2640	500	5630	10	1	7874963	741	9.44	0.76	12	14.52	997.00	12301.00	13800	20231221	-31.81	6130	20230104	53.51	13800	-31.81	20231221	6130	53.51	20230104	13800	-31.81	20231221	6130	53.51	20230104	7.63	N	212560	500	39 억		199215	N	N	0	N	00	N
12	20231228	140945	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9280	480	2	5.45	8952156900	972732	172.31	8720	9420	8720	11440	6160	8800	9203.57	2.53	0	44489	9153	8976	8753	8576	8353	9000	8600	39	2640	500	5630	10	1	7874963	731	9.31	0.75	12	12.35	997.00	12301.00	13800	20231221	-32.75	6130	20230104	51.39	13800	-32.75	20231221	6130	51.39	20230104	13800	-32.75	20231221	6130	51.39	20230104	7.63	N	212560	500	39 억		199215	N	N	0	N	00	N
13	20231228	130945	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9350	550	2	6.25	8084860440	879418	155.78	8720	9420	8720	11440	6160	8800	9193.93	2.53	0	39993	9153	8976	8753	8576	8353	9000	8600	39	2640	500	5630	10	1	7874963	736	9.38	0.76	12	11.17	997.00	12301.00	13800	20231221	-32.25	6130	20230104	52.53	13800	-32.25	20231221	6130	52.53	20230104	13800	-32.25	20231221	6130	52.53	20230104	7.63	N	212560	500	39 억		199215	N	N	0	N	00	N
14	20231228	120948	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9300	500	2	5.68	6907033560	753701	133.51	8720	9420	8720	11440	6160	8800	9164.70	2.53	0	67999	9153	8976	8753	8576	8353	9000	8600	39	2640	500	5630	10	1	7874963	732	9.33	0.76	12	9.57	997.00	12301.00	13800	20231221	-32.61	6130	20230104	51.71	13800	-32.61	20231221	6130	51.71	20230104	13800	-32.61	20231221	6130	51.71	20230104	7.63	N	212560	500	39 억		199215	N	N	0	N	00	N
15	20231228	110949	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9300	500	2	5.68	6128345690	670261	118.73	8720	9410	8720	11440	6160	8800	9143.80	2.53	0	53741	9153	8976	8753	8576	8353	9000	8600	39	2640	500	5630	10	1	7874963	732	9.33	0.76	12	8.51	997.00	12301.00	13800	20231221	-32.61	6130	20230104	51.71	13800	-32.61	20231221	6130	51.71	20230104	13800	-32.61	20231221	6130	51.71	20230104	7.63	N	212560	500	39 억		199215	N	N	0	N	00	N
16	20231228	100945	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9350	550	2	6.25	4808600010	528892	93.69	8720	9370	8720	11440	6160	8800	9092.46	2.53	0	33332	9153	8976	8753	8576	8353	9000	8600	39	2640	500	5630	10	1	7874963	736	9.38	0.76	12	6.72	997.00	12301.00	13800	20231221	-32.25	6130	20230104	52.53	13800	-32.25	20231221	6130	52.53	20230104	13800	-32.25	20231221	6130	52.53	20230104	7.63	N	212560	500	39 억		199215	N	N	0	N	00	N
17	20231228	090951	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9000	200	2	2.27	1223318510	137948	24.44	8720	9000	8720	11440	6160	8800	8868.53	2.53	0	5664	9153	8976	8753	8576	8353	9000	8600	39	2640	500	5630	10	1	7874963	709	9.03	0.73	12	1.75	997.00	12301.00	13800	20231221	-34.78	6130	20230104	46.82	13800	-34.78	20231221	6130	46.82	20230104	13800	-34.78	20231221	6130	46.82	20230104	7.63	N	212560	500	39 억		199215	N	N	0	N	00	N
18	20231227	160936	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8800	-270	5	-2.98	4841097950	554054	90.67	8800	8930	8530	11790	6350	9070	8737.19	2.97	0	-34812	9843	9456	9263	8876	8683	9360	8780	39	2720	500	5800	10	1	7874963	693	8.83	0.72	12	7.04	997.00	12301.00	13800	20231221	-36.23	6130	20230104	43.56	13800	-36.23	20231221	6130	43.56	20230104	13800	-36.23	20231221	6130	43.56	20230104	8.19	N	212560	500	39 억		234168	N	N	0	N	00	N
19	20231227	150950	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8770	-300	5	-3.31	4489737710	514050	84.12	8800	8930	8530	11790	6350	9070	8734.05	2.97	0	-28324	9843	9456	9263	8876	8683	9360	8780	39	2720	500	5800	10	1	7874963	691	8.80	0.71	12	6.53	997.00	12301.00	13800	20231221	-36.45	6130	20230104	43.07	13800	-36.45	20231221	6130	43.07	20230104	13800	-36.45	20231221	6130	43.07	20230104	8.19	N	212560	500	39 억		234168	N	N	0	N	00	N
20	20231227	140946	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8830	-240	5	-2.65	3942319890	451708	73.92	8800	8930	8530	11790	6350	9070	8727.58	2.97	0	-27022	9843	9456	9263	8876	8683	9360	8780	39	2720	500	5800	10	1	7874963	695	8.86	0.72	12	5.74	997.00	12301.00	13800	20231221	-36.01	6130	20230104	44.05	13800	-36.01	20231221	6130	44.05	20230104	13800	-36.01	20231221	6130	44.05	20230104	8.19	N	212560	500	39 억		234168	N	N	0	N	00	N
21	20231227	130937	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8780	-290	5	-3.20	3709844490	425220	69.58	8800	8930	8530	11790	6350	9070	8724.53	2.97	0	-27050	9843	9456	9263	8876	8683	9360	8780	39	2720	500	5800	10	1	7874963	691	8.81	0.71	12	5.40	997.00	12301.00	13800	20231221	-36.38	6130	20230104	43.23	13800	-36.38	20231221	6130	43.23	20230104	13800	-36.38	20231221	6130	43.23	20230104	8.19	N	212560	500	39 억		234168	N	N	0	N	00	N
22	20231227	120939	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8710	-360	5	-3.97	3384039760	388111	63.51	8800	8930	8530	11790	6350	9070	8719.26	2.97	0	-22728	9843	9456	9263	8876	8683	9360	8780	39	2720	500	5800	10	1	7874963	686	8.74	0.71	12	4.93	997.00	12301.00	13800	20231221	-36.88	6130	20230104	42.09	13800	-36.88	20231221	6130	42.09	20230104	13800	-36.88	20231221	6130	42.09	20230104	8.19	N	212560	500	39 억		234168	N	N	0	N	00	N
23	20231227	110946	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8690	-380	5	-4.19	3040388110	348481	57.03	8800	8930	8530	11790	6350	9070	8724.69	2.97	0	-18724	9843	9456	9263	8876	8683	9360	8780	39	2720	500	5800	10	1	7874963	684	8.72	0.71	12	4.43	997.00	12301.00	13800	20231221	-37.03	6130	20230104	41.76	13800	-37.03	20231221	6130	41.76	20230104	13800	-37.03	20231221	6130	41.76	20230104	8.19	N	212560	500	39 억		234168	N	N	0	N	00	N
24	20231227	100945	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8580	-490	5	-5.40	2572799820	294158	48.14	8800	8930	8550	11790	6350	9070	8746.32	2.97	0	-22808	9843	9456	9263	8876	8683	9360	8780	39	2720	500	5800	10	1	7874963	676	8.61	0.70	12	3.74	997.00	12301.00	13800	20231221	-37.83	6130	20230104	39.97	13800	-37.83	20231221	6130	39.97	20230104	13800	-37.83	20231221	6130	39.97	20230104	8.19	N	212560	500	39 억		234168	N	N	0	N	00	N
25	20231227	090948	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8840	-230	5	-2.54	785498660	89006	14.57	8800	8930	8770	11790	6350	9070	8825.23	2.97	0	3503	9843	9456	9263	8876	8683	9360	8780	39	2720	500	5800	10	1	7874963	696	8.87	0.72	12	1.13	997.00	12301.00	13800	20231221	-35.94	6130	20230104	44.21	13800	-35.94	20231221	6130	44.21	20230104	13800	-35.94	20231221	6130	44.21	20230104	8.19	N	212560	500	39 억		234168	N	N	0	N	00	N
26	20231226	160947	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9070	-580	5	-6.01	5218081320	563550	50.60	9520	9650	9070	12540	6760	9650	9260.10	2.02	0	74147	10616	10132	9856	9372	9096	9995	9235	39	2890	500	6170	10	1	7874963	714	9.10	0.74	12	7.16	997.00	12301.00	13800	20231221	-34.28	6130	20230104	47.96	13800	-34.28	20231221	6130	47.96	20230104	13800	-34.28	20231221	6130	47.96	20230104	6.02	N	212560	500	39 억		159427	N	N	0	N	00	N
27	20231226	150945	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9110	-540	5	-5.60	4612574830	496946	44.62	9520	9650	9070	12540	6760	9650	9281.81	2.02	0	58217	10616	10132	9856	9372	9096	9995	9235	39	2890	500	6170	10	1	7874963	717	9.14	0.74	12	6.31	997.00	12301.00	13800	20231221	-33.99	6130	20230104	48.61	13800	-33.99	20231221	6130	48.61	20230104	13800	-33.99	20231221	6130	48.61	20230104	6.02	N	212560	500	39 억		159427	N	N	0	N	00	N
28	20231226	140948	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9200	-450	5	-4.66	3663536700	393068	35.29	9520	9650	9150	12540	6760	9650	9320.33	2.02	0	47209	10616	10132	9856	9372	9096	9995	9235	39	2890	500	6170	10	1	7874963	724	9.23	0.75	12	4.99	997.00	12301.00	13800	20231221	-33.33	6130	20230104	50.08	13800	-33.33	20231221	6130	50.08	20230104	13800	-33.33	20231221	6130	50.08	20230104	6.02	N	212560	500	39 억		159427	N	N	0	N	00	N
29	20231226	130945	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9300	-350	5	-3.63	3203445970	343243	30.82	9520	9650	9150	12540	6760	9650	9332.84	2.02	0	50711	10616	10132	9856	9372	9096	9995	9235	39	2890	500	6170	10	1	7874963	732	9.33	0.76	12	4.36	997.00	12301.00	13800	20231221	-32.61	6130	20230104	51.71	13800	-32.61	20231221	6130	51.71	20230104	13800	-32.61	20231221	6130	51.71	20230104	6.02	N	212560	500	39 억		159427	N	N	0	N	00	N
30	20231226	120946	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9280	-370	5	-3.83	3001831540	321511	28.87	9520	9650	9150	12540	6760	9650	9336.60	2.02	0	48073	10616	10132	9856	9372	9096	9995	9235	39	2890	500	6170	10	1	7874963	731	9.31	0.75	12	4.08	997.00	12301.00	13800	20231221	-32.75	6130	20230104	51.39	13800	-32.75	20231221	6130	51.39	20230104	13800	-32.75	20231221	6130	51.39	20230104	6.02	N	212560	500	39 억		159427	N	N	0	N	00	N
31	20231226	110949	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9320	-330	5	-3.42	2656636820	284228	25.52	9520	9650	9150	12540	6760	9650	9346.81	2.02	0	42270	10616	10132	9856	9372	9096	9995	9235	39	2890	500	6170	10	1	7874963	734	9.35	0.76	12	3.61	997.00	12301.00	13800	20231221	-32.46	6130	20230104	52.04	13800	-32.46	20231221	6130	52.04	20230104	13800	-32.46	20231221	6130	52.04	20230104	6.02	N	212560	500	39 억		159427	N	N	0	N	00	N
32	20231226	100944	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9290	-360	5	-3.73	2260925750	241884	21.72	9520	9650	9150	12540	6760	9650	9347.10	2.02	0	48359	10616	10132	9856	9372	9096	9995	9235	39	2890	500	6170	10	1	7874963	732	9.32	0.76	12	3.07	997.00	12301.00	13800	20231221	-32.68	6130	20230104	51.55	13800	-32.68	20231221	6130	51.55	20230104	13800	-32.68	20231221	6130	51.55	20230104	6.02	N	212560	500	39 억		159427	N	N	0	N	00	N
33	20231226	090947	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9440	-210	5	-2.18	970650020	102893	9.24	9520	9650	9300	12540	6760	9650	9433.50	2.02	0	17889	10616	10132	9856	9372	9096	9995	9235	39	2890	500	6170	10	1	7874963	743	9.47	0.77	12	1.31	997.00	12301.00	13800	20231221	-31.59	6130	20230104	54.00	13800	-31.59	20231221	6130	54.00	20230104	13800	-31.59	20231221	6130	54.00	20230104	6.02	N	212560	500	39 억		159427	N	N	0	N	00	N
34	20231222	160931	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9650	-490	5	-4.83	10757976490	1071180	20.20	10200	10340	9580	13180	7100	10140	10044.04	2.14	0	-7656	15020	12580	11360	8920	7700	11970	8310	39	3040	500	6480	10	1	7874963	760	9.68	0.78	12	13.60	997.00	12301.00	13800	20231221	-30.07	6130	20230104	57.42	13800	-30.07	20231221	6130	57.42	20230104	13800	-30.07	20231221	6130	57.42	20230104	3.76	N	212560	500	39 억		168174	N	N	0	N	00	N
35	20231222	150929	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9670	-470	5	-4.64	9959674040	988344	18.64	10200	10340	9630	13180	7100	10140	10077.09	2.14	0	-26187	15020	12580	11360	8920	7700	11970	8310	39	3040	500	6480	10	1	7874963	762	9.70	0.79	12	12.55	997.00	12301.00	13800	20231221	-29.93	6130	20230104	57.75	13800	-29.93	20231221	6130	57.75	20230104	13800	-29.93	20231221	6130	57.75	20230104	3.76	N	212560	500	39 억		168174	N	N	0	N	00	N
36	20231222	140927	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9900	-240	5	-2.37	8494067220	838138	15.81	10200	10340	9800	13180	7100	10140	10134.44	2.14	0	-60257	15020	12580	11360	8920	7700	11970	8310	39	3040	500	6480	10	1	7874963	780	9.93	0.80	12	10.64	997.00	12301.00	13800	20231221	-28.26	6130	20230104	61.50	13800	-28.26	20231221	6130	61.50	20230104	13800	-28.26	20231221	6130	61.50	20230104	3.76	N	212560	500	39 억		168174	N	N	0	N	00	N
37	20231222	130928	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10200	60	2	0.59	7313797200	719970	13.58	10200	10340	9910	13180	7100	10140	10158.49	2.14	0	-46963	15020	12580	11360	8920	7700	11970	8310	39	3040	500	6480	10	1	7874963	803	10.23	0.83	12	9.14	997.00	12301.00	13800	20231221	-26.09	6130	20230104	66.39	13800	-26.09	20231221	6130	66.39	20230104	13800	-26.09	20231221	6130	66.39	20230104	3.76	N	212560	500	39 억		168174	N	N	0	N	00	N
38	20231222	120927	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10140	0	3	0.00	6752803560	664510	12.53	10200	10340	9910	13180	7100	10140	10162.10	2.14	0	-35904	15020	12580	11360	8920	7700	11970	8310	39	3040	500	6480	10	1	7874963	799	10.17	0.82	12	8.44	997.00	12301.00	13800	20231221	-26.52	6130	20230104	65.42	13800	-26.52	20231221	6130	65.42	20230104	13800	-26.52	20231221	6130	65.42	20230104	3.76	N	212560	500	39 억		168174	N	N	0	N	00	N
39	20231222	110926	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10220	80	2	0.79	6131286880	603202	11.38	10200	10340	9910	13180	7100	10140	10164.59	2.14	0	-30341	15020	12580	11360	8920	7700	11970	8310	39	3040	500	6480	10	1	7874963	805	10.25	0.83	12	7.66	997.00	12301.00	13800	20231221	-25.94	6130	20230104	66.72	13800	-25.94	20231221	6130	66.72	20230104	13800	-25.94	20231221	6130	66.72	20230104	3.76	N	212560	500	39 억		168174	N	N	0	N	00	N
40	20231222	100923	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10080	-60	5	-0.59	4967075000	489421	9.23	10200	10340	9910	13180	7100	10140	10148.89	2.14	0	-34842	15020	12580	11360	8920	7700	11970	8310	39	3040	500	6480	10	1	7874963	794	10.11	0.82	12	6.21	997.00	12301.00	13800	20231221	-26.96	6130	20230104	64.44	13800	-26.96	20231221	6130	64.44	20230104	13800	-26.96	20231221	6130	64.44	20230104	3.76	N	212560	500	39 억		168174	N	N	0	N	00	N
41	20231222	090928	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10120	-20	5	-0.20	2175379460	214550	4.05	10200	10310	9930	13180	7100	10140	10139.26	2.14	0	-30408	15020	12580	11360	8920	7700	11970	8310	39	3040	500	6480	10	1	7874963	797	10.15	0.82	12	2.72	997.00	12301.00	13800	20231221	-26.67	6130	20230104	65.09	13800	-26.67	20231221	6130	65.09	20230104	13800	-26.67	20231221	6130	65.09	20230104	3.76	N	212560	500	39 억		168174	N	N	0	N	00	N
42	20231221	160920	55	60.00	KOSDAQ	신고가	운송장비부품	N	N	N	Y	60	N	10140	-1560	5	-13.33	60131219640	5197949	148.37	12550	13800	10140	15210	8190	11700	11571.72	2.93	0	-102152	13460	12580	10820	9940	8180	13020	10380	39	3510	500	7480	10	1	7874963	799	10.17	0.82	12	66.01	997.00	12301.00	13800	20231221	-26.52	6130	20230104	65.42	13800	-26.52	20231221	6130	65.42	20230104	13800	-26.52	20231221	6130	65.42	20230104	3.30	N	212560	500	39 억		230475	N	N	0	N	00	N
43	20231221	150924	55	60.00	KOSDAQ	신고가	운송장비부품	N	N	N	Y	60	N	10200	-1500	5	-12.82	58066756910	4995284	142.59	12550	13800	10200	15210	8190	11700	11624.31	2.93	0	-134925	13460	12580	10820	9940	8180	13020	10380	39	3510	500	7480	10	1	7874963	803	10.23	0.83	12	63.43	997.00	12301.00	13800	20231221	-26.09	6130	20230104	66.39	13800	-26.09	20231221	6130	66.39	20230104	13800	-26.09	20231221	6130	66.39	20230104	3.30	N	212560	500	39 억		230475	N	N	0	N	00	N
44	20231221	140921	55	60.00	KOSDAQ	신고가	운송장비부품	N	N	N	Y	60	N	10620	-1080	5	-9.23	54267045470	4629897	132.16	12550	13800	10420	15210	8190	11700	11721.01	2.93	0	-164040	13460	12580	10820	9940	8180	13020	10380	39	3510	500	7480	10	1	7874963	836	10.65	0.86	12	58.79	997.00	12301.00	13800	20231221	-23.04	6130	20230104	73.25	13800	-23.04	20231221	6130	73.25	20230104	13800	-23.04	20231221	6130	73.25	20230104	3.30	N	212560	500	39 억		230475	N	N	0	N	00	N
45	20231221	130919	55	60.00	KOSDAQ	신고가	운송장비부품	N	N	N	Y	60	N	10550	-1150	5	-9.83	53094368990	4519098	129.00	12550	13800	10420	15210	8190	11700	11748.89	2.93	0	-165830	13460	12580	10820	9940	8180	13020	10380	39	3510	500	7480	10	1	7874963	831	10.58	0.86	12	57.39	997.00	12301.00	13800	20231221	-23.55	6130	20230104	72.10	13800	-23.55	20231221	6130	72.10	20230104	13800	-23.55	20231221	6130	72.10	20230104	3.30	N	212560	500	39 억		230475	N	N	0	N	00	N
46	20231221	120926	55	60.00	KOSDAQ	신고가	운송장비부품	N	N	N	Y	60	N	10640	-1060	5	-9.06	51819846750	4399115	125.57	12550	13800	10420	15210	8190	11700	11779.61	2.93	0	-169738	13460	12580	10820	9940	8180	13020	10380	39	3510	500	7480	10	1	7874963	838	10.67	0.86	12	55.86	997.00	12301.00	13800	20231221	-22.90	6130	20230104	73.57	13800	-22.90	20231221	6130	73.57	20230104	13800	-22.90	20231221	6130	73.57	20230104	3.30	N	212560	500	39 억		230475	N	N	0	N	00	N
47	20231221	110925	55	60.00	KOSDAQ	신고가	운송장비부품	N	N	N	Y	60	N	10520	-1180	5	-10.09	49630001230	4193116	119.69	12550	13800	10420	15210	8190	11700	11836.07	2.93	0	-152008	13460	12580	10820	9940	8180	13020	10380	39	3510	500	7480	10	1	7874963	828	10.55	0.86	12	53.25	997.00	12301.00	13800	20231221	-23.77	6130	20230104	71.62	13800	-23.77	20231221	6130	71.62	20230104	13800	-23.77	20231221	6130	71.62	20230104	3.30	N	212560	500	39 억		230475	N	N	0	N	00	N
48	20231221	100920	55	60.00	KOSDAQ	신고가	운송장비부품	N	N	N	Y	60	N	10720	-980	5	-8.38	44502390230	3709290	105.88	12550	13800	10580	15210	8190	11700	11997.56	2.93	0	-123777	13460	12580	10820	9940	8180	13020	10380	39	3510	500	7480	10	1	7874963	844	10.75	0.87	12	47.10	997.00	12301.00	13800	20231221	-22.32	6130	20230104	74.88	13800	-22.32	20231221	6130	74.88	20230104	13800	-22.32	20231221	6130	74.88	20230104	3.30	N	212560	500	39 억		230475	N	N	0	N	00	N
49	20231221	090922	55	60.00	KOSDAQ	신고가	운송장비부품	N	N	N	Y	60	N	12620	920	2	7.86	16860095260	1286493	36.72	12550	13800	12540	15210	8190	11700	13105.58	2.93	0	-28817	13460	12580	10820	9940	8180	13020	10380	39	3510	500	7480	10	1	7874963	994	12.66	1.03	12	16.34	997.00	12301.00	13800	20231221	-8.55	6130	20230104	105.87	13800	-8.55	20231221	6130	105.87	20230104	13800	-8.55	20231221	6130	105.87	20230104	3.30	N	212560	500	39 억		230475	N	N	0	N	00	N
50	20231220	160924	55	60.00	KOSDAQ	신고가	운송장비부품	N	N	N	Y	60	N	11700	2700	1	30.00	37989004960	3500230	841.56	9430	11700	9060	11700	6300	9000	10853.18	3.27	0	10468	9753	9376	8663	8286	7573	9565	8475	39	2700	500	5760	10	1	7874963	921	11.74	0.95	12	44.45	997.00	12301.00	11700	20231220	0.00	6130	20230104	90.86	11700	0.00	20231220	6130	90.86	20230104	11700	0.00	20231220	6130	90.86	20230104	3.21	N	212560	500	39 억		257527	N	N	0	N	00	N
51	20231220	151010	55	60.00	KOSDAQ	신고가	운송장비부품	N	N	N	Y	60	N	11700	2700	1	30.00	37977129460	3499215	841.32	9430	11700	9060	11700	6300	9000	10853.04	3.27	0	10486	9753	9376	8663	8286	7573	9565	8475	39	2700	500	5760	10	1	7874963	921	11.74	0.95	12	44.43	997.00	12301.00	11700	20231220	0.00	6130	20230104	90.86	11700	0.00	20231220	6130	90.86	20230104	11700	0.00	20231220	6130	90.86	20230104	3.21	N	212560	500	39 억		257527	N	N	0	N	00	N
52	20231220	141027	55	60.00	KOSDAQ	신고가	운송장비부품	N	N	N	Y	60	N	11700	2700	1	30.00	37938882160	3495946	840.53	9430	11700	9060	11700	6300	9000	10852.25	3.27	0	10486	9753	9376	8663	8286	7573	9565	8475	39	2700	500	5760	10	1	7874963	921	11.74	0.95	12	44.39	997.00	12301.00	11700	20231220	0.00	6130	20230104	90.86	11700	0.00	20231220	6130	90.86	20230104	11700	0.00	20231220	6130	90.86	20230104	3.21	N	212560	500	39 억		257527	N	N	0	N	00	N
53	20231220	131017	55	60.00	KOSDAQ	신고가	운송장비부품	N	N	N	Y	60	N	11700	2700	1	30.00	37821566260	3485919	838.12	9430	11700	9060	11700	6300	9000	10849.81	3.27	0	10486	9753	9376	8663	8286	7573	9565	8475	39	2700	500	5760	10	1	7874963	921	11.74	0.95	12	44.27	997.00	12301.00	11700	20231220	0.00	6130	20230104	90.86	11700	0.00	20231220	6130	90.86	20230104	11700	0.00	20231220	6130	90.86	20230104	3.21	N	212560	500	39 억		257527	N	N	0	N	00	N
54	20231220	120920	55	60.00	KOSDAQ	신고가	운송장비부품	N	N	N	Y	60	N	11700	2700	1	30.00	37670367160	3472996	835.02	9430	11700	9060	11700	6300	9000	10846.65	3.27	0	10486	9753	9376	8663	8286	7573	9565	8475	39	2700	500	5760	10	1	7874963	921	11.74	0.95	12	44.10	997.00	12301.00	11700	20231220	0.00	6130	20230104	90.86	11700	0.00	20231220	6130	90.86	20230104	11700	0.00	20231220	6130	90.86	20230104	3.21	N	212560	500	39 억		257527	N	N	0	N	00	N
55	20231220	110923	55	60.00	KOSDAQ	신고가	운송장비부품	N	N	N	Y	60	N	11600	2600	2	28.89	30554530340	2863550	688.49	9430	11700	9060	11700	6300	9000	10670.16	3.27	0	-23329	9753	9376	8663	8286	7573	9565	8475	39	2700	500	5760	10	1	7874963	913	11.63	0.94	12	36.36	997.00	12301.00	11700	20231220	-0.85	6130	20230104	89.23	11700	-0.85	20231220	6130	89.23	20230104	11700	-0.85	20231220	6130	89.23	20230104	3.21	N	212560	500	39 억		257527	N	N	0	N	00	N
56	20231220	100924	55	60.00	KOSDAQ	신고가	운송장비부품	N	N	N	Y	60	N	10860	1860	2	20.67	21449800530	2041426	490.82	9430	11700	9060	11700	6300	9000	10507.26	3.27	0	-77548	9753	9376	8663	8286	7573	9565	8475	39	2700	500	5760	10	1	7874963	855	10.89	0.88	12	25.92	997.00	12301.00	11700	20231220	-7.18	6130	20230104	77.16	11700	-7.18	20231220	6130	77.16	20230104	11700	-7.18	20231220	6130	77.16	20230104	3.21	N	212560	500	39 억		257527	N	N	0	N	00	N
57	20231220	090920	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9520	520	2	5.78	3096857230	325376	78.23	9430	9800	9060	11700	6300	9000	9517.78	3.27	0	-518	9753	9376	8663	8286	7573	9565	8475	39	2700	500	5760	10	1	7874963	750	9.55	0.77	12	4.13	997.00	12301.00	11590	20230516	-17.86	6130	20230104	55.30	11590	-17.86	20230516	6130	55.30	20230104	11590	-17.86	20230516	6130	55.30	20230104	3.21	N	212560	500	39 억		257527	N	N	0	N	00	N
58	20231219	160921	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9000	730	2	8.83	3203578490	371491	452.07	8270	9040	7950	10750	5790	8270	8619.80	3.13	0	11540	8583	8426	8163	8006	7743	8505	8085	39	2480	500	5290	10	1	7874963	709	9.03	0.73	12	4.72	997.00	12301.00	11590	20230516	-22.35	6130	20230104	46.82	11590	-22.35	20230516	6130	46.82	20230104	11590	-22.35	20230516	6130	46.82	20230104	3.19	N	212560	500	39 억		246180	N	N	0	N	00	N
59	20231219	150924	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8850	580	2	7.01	2520087110	295190	359.22	8270	8870	7950	10750	5790	8270	8537.17	3.13	0	13543	8583	8426	8163	8006	7743	8505	8085	39	2480	500	5290	10	1	7874963	697	8.88	0.72	12	3.75	997.00	12301.00	11590	20230516	-23.64	6130	20230104	44.37	11590	-23.64	20230516	6130	44.37	20230104	11590	-23.64	20230516	6130	44.37	20230104	3.19	N	212560	500	39 억		246180	N	N	0	N	00	N
60	20231219	140919	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8760	490	2	5.93	2214212840	260435	316.92	8270	8800	7950	10750	5790	8270	8501.98	3.13	0	4453	8583	8426	8163	8006	7743	8505	8085	39	2480	500	5290	10	1	7874963	690	8.79	0.71	12	3.31	997.00	12301.00	11590	20230516	-24.42	6130	20230104	42.90	11590	-24.42	20230516	6130	42.90	20230104	11590	-24.42	20230516	6130	42.90	20230104	3.19	N	212560	500	39 억		246180	N	N	0	N	00	N
61	20231219	130924	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8680	410	2	4.96	1883477810	222569	270.84	8270	8750	7950	10750	5790	8270	8462.44	3.13	0	-3829	8583	8426	8163	8006	7743	8505	8085	39	2480	500	5290	10	1	7874963	684	8.71	0.71	12	2.83	997.00	12301.00	11590	20230516	-25.11	6130	20230104	41.60	11590	-25.11	20230516	6130	41.60	20230104	11590	-25.11	20230516	6130	41.60	20230104	3.19	N	212560	500	39 억		246180	N	N	0	N	00	N
62	20231219	120927	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8730	460	2	5.56	1679703380	199078	242.26	8270	8740	7950	10750	5790	8270	8437.41	3.13	0	555	8583	8426	8163	8006	7743	8505	8085	39	2480	500	5290	10	1	7874963	687	8.76	0.71	12	2.53	997.00	12301.00	11590	20230516	-24.68	6130	20230104	42.41	11590	-24.68	20230516	6130	42.41	20230104	11590	-24.68	20230516	6130	42.41	20230104	3.19	N	212560	500	39 억		246180	N	N	0	N	00	N
63	20231219	110923	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8540	270	2	3.26	1265732350	151150	183.93	8270	8600	7950	10750	5790	8270	8374.01	3.13	0	-6567	8583	8426	8163	8006	7743	8505	8085	39	2480	500	5290	10	1	7874963	673	8.57	0.69	12	1.92	997.00	12301.00	11590	20230516	-26.32	6130	20230104	39.31	11590	-26.32	20230516	6130	39.31	20230104	11590	-26.32	20230516	6130	39.31	20230104	3.19	N	212560	500	39 억		246180	N	N	0	N	00	N
64	20231219	100922	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8510	240	2	2.90	1112781140	133241	162.14	8270	8600	7950	10750	5790	8270	8351.64	3.13	0	-8721	8583	8426	8163	8006	7743	8505	8085	39	2480	500	5290	10	1	7874963	670	8.54	0.69	12	1.69	997.00	12301.00	11590	20230516	-26.57	6130	20230104	38.83	11590	-26.57	20230516	6130	38.83	20230104	11590	-26.57	20230516	6130	38.83	20230104	3.19	N	212560	500	39 억		246180	N	N	0	N	00	N
65	20231219	090917	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8350	80	2	0.97	475678750	58063	70.66	8270	8440	7950	10750	5790	8270	8192.46	3.13	0	-13100	8583	8426	8163	8006	7743	8505	8085	39	2480	500	5290	10	1	7874963	658	8.38	0.68	12	0.74	997.00	12301.00	11590	20230516	-27.96	6130	20230104	36.22	11590	-27.96	20230516	6130	36.22	20230104	11590	-27.96	20230516	6130	36.22	20230104	3.19	N	212560	500	39 억		246180	N	N	0	N	00	N
66	20231218	160917	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8270	390	2	4.95	664632750	80954	204.98	7910	8320	7900	10240	5520	7880	8209.83	2.94	0	14637	8153	8016	7943	7806	7733	7980	7770	39	2360	500	5040	10	1	7874963	651	8.29	0.67	12	1.03	997.00	12301.00	11590	20230516	-28.65	6130	20230104	34.91	11590	-28.65	20230516	6130	34.91	20230104	11590	-28.65	20230516	6130	34.91	20230104	3.24	N	212560	500	39 억		231532	N	N	0	N	00	N
67	20231218	150920	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8290	410	2	5.20	594391660	72482	183.53	7910	8290	7900	10240	5520	7880	8200.54	2.94	0	14083	8153	8016	7943	7806	7733	7980	7770	39	2360	500	5040	10	1	7874963	653	8.31	0.67	12	0.92	997.00	12301.00	11590	20230516	-28.47	6130	20230104	35.24	11590	-28.47	20230516	6130	35.24	20230104	11590	-28.47	20230516	6130	35.24	20230104	3.24	N	212560	500	39 억		231532	N	N	0	N	00	N
68	20231218	140916	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8270	390	2	4.95	524435670	64022	162.11	7910	8270	7900	10240	5520	7880	8191.49	2.94	0	12683	8153	8016	7943	7806	7733	7980	7770	39	2360	500	5040	10	1	7874963	651	8.29	0.67	12	0.81	997.00	12301.00	11590	20230516	-28.65	6130	20230104	34.91	11590	-28.65	20230516	6130	34.91	20230104	11590	-28.65	20230516	6130	34.91	20230104	3.24	N	212560	500	39 억		231532	N	N	0	N	00	N
69	20231218	130916	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8240	360	2	4.57	488720300	59689	151.13	7910	8270	7900	10240	5520	7880	8187.78	2.94	0	11780	8153	8016	7943	7806	7733	7980	7770	39	2360	500	5040	10	1	7874963	649	8.26	0.67	12	0.76	997.00	12301.00	11590	20230516	-28.90	6130	20230104	34.42	11590	-28.90	20230516	6130	34.42	20230104	11590	-28.90	20230516	6130	34.42	20230104	3.24	N	212560	500	39 억		231532	N	N	0	N	00	N
70	20231218	120910	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8220	340	2	4.31	425897470	52038	131.76	7910	8270	7900	10240	5520	7880	8184.36	2.94	0	11390	8153	8016	7943	7806	7733	7980	7770	39	2360	500	5040	10	1	7874963	647	8.24	0.67	12	0.66	997.00	12301.00	11590	20230516	-29.08	6130	20230104	34.09	11590	-29.08	20230516	6130	34.09	20230104	11590	-29.08	20230516	6130	34.09	20230104	3.24	N	212560	500	39 억		231532	N	N	0	N	00	N
71	20231218	110913	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8270	390	2	4.95	342216770	41870	106.02	7910	8270	7900	10240	5520	7880	8173.32	2.94	0	11275	8153	8016	7943	7806	7733	7980	7770	39	2360	500	5040	10	1	7874963	651	8.29	0.67	12	0.53	997.00	12301.00	11590	20230516	-28.65	6130	20230104	34.91	11590	-28.65	20230516	6130	34.91	20230104	11590	-28.65	20230516	6130	34.91	20230104	3.24	N	212560	500	39 억		231532	N	N	0	N	00	N
72	20231218	100912	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8170	290	2	3.68	219418940	26939	68.21	7910	8230	7900	10240	5520	7880	8145.03	2.94	0	2895	8153	8016	7943	7806	7733	7980	7770	39	2360	500	5040	10	1	7874963	643	8.19	0.66	12	0.34	997.00	12301.00	11590	20230516	-29.51	6130	20230104	33.28	11590	-29.51	20230516	6130	33.28	20230104	11590	-29.51	20230516	6130	33.28	20230104	3.24	N	212560	500	39 억		231532	N	N	0	N	00	N
73	20231218	090910	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7950	70	2	0.89	3387420	428	1.08	7910	7950	7900	10240	5520	7880	7914.53	2.94	0	135	8153	8016	7943	7806	7733	7980	7770	39	2360	500	5040	10	1	7874963	626	7.97	0.65	12	0.01	997.00	12301.00	11590	20230516	-31.41	6130	20230104	29.69	11590	-31.41	20230516	6130	29.69	20230104	11590	-31.41	20230516	6130	29.69	20230104	3.24	N	212560	500	39 억		231532	N	N	0	N	00	N
74	20231215	160912	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7880	-120	5	-1.50	312231290	39391	121.21	8000	8080	7870	10400	5600	8000	7927.07	3.04	0	-8128	8160	8080	7960	7880	7760	8120	7920	39	2400	500	5120	10	1	7874963	621	7.90	0.64	12	0.50	997.00	12301.00	11590	20230516	-32.01	6130	20230104	28.55	11590	-32.01	20230516	6130	28.55	20230104	11590	-32.01	20230516	6130	28.55	20230104	3.16	N	212560	500	39 억		239657	N	N	0	N	00	N
75	20231215	150915	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7910	-90	5	-1.12	292105080	36838	113.35	8000	8080	7870	10400	5600	8000	7929.45	3.04	0	-6978	8160	8080	7960	7880	7760	8120	7920	39	2400	500	5120	10	1	7874963	623	7.93	0.64	12	0.47	997.00	12301.00	11590	20230516	-31.75	6130	20230104	29.04	11590	-31.75	20230516	6130	29.04	20230104	11590	-31.75	20230516	6130	29.04	20230104	3.16	N	212560	500	39 억		239657	N	N	0	N	00	N
76	20231215	140915	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7940	-60	5	-0.75	203811660	25674	79.00	8000	8080	7870	10400	5600	8000	7938.45	3.04	0	-10828	8160	8080	7960	7880	7760	8120	7920	39	2400	500	5120	10	1	7874963	625	7.96	0.65	12	0.33	997.00	12301.00	11590	20230516	-31.49	6130	20230104	29.53	11590	-31.49	20230516	6130	29.53	20230104	11590	-31.49	20230516	6130	29.53	20230104	3.16	N	212560	500	39 억		239657	N	N	0	N	00	N
77	20231215	130909	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7880	-120	5	-1.50	177024170	22286	68.57	8000	8080	7880	10400	5600	8000	7943.29	3.04	0	-8829	8160	8080	7960	7880	7760	8120	7920	39	2400	500	5120	10	1	7874963	621	7.90	0.64	12	0.28	997.00	12301.00	11590	20230516	-32.01	6130	20230104	28.55	11590	-32.01	20230516	6130	28.55	20230104	11590	-32.01	20230516	6130	28.55	20230104	3.16	N	212560	500	39 억		239657	N	N	0	N	00	N
78	20231215	120910	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7990	-10	5	-0.12	85697990	10759	33.11	8000	8080	7910	10400	5600	8000	7965.24	3.04	0	-1778	8160	8080	7960	7880	7760	8120	7920	39	2400	500	5120	10	1	7874963	629	8.01	0.65	12	0.14	997.00	12301.00	11590	20230516	-31.06	6130	20230104	30.34	11590	-31.06	20230516	6130	30.34	20230104	11590	-31.06	20230516	6130	30.34	20230104	3.16	N	212560	500	39 억		239657	N	N	0	N	00	N
79	20231215	110905	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7990	-10	5	-0.12	80595680	10120	31.14	8000	8080	7910	10400	5600	8000	7964.00	3.04	0	-1399	8160	8080	7960	7880	7760	8120	7920	39	2400	500	5120	10	1	7874963	629	8.01	0.65	12	0.13	997.00	12301.00	11590	20230516	-31.06	6130	20230104	30.34	11590	-31.06	20230516	6130	30.34	20230104	11590	-31.06	20230516	6130	30.34	20230104	3.16	N	212560	500	39 억		239657	N	N	0	N	00	N
80	20231215	100910	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7970	-30	5	-0.38	44190530	5548	17.07	8000	8080	7910	10400	5600	8000	7965.13	3.04	0	-1625	8160	8080	7960	7880	7760	8120	7920	39	2400	500	5120	10	1	7874963	628	7.99	0.65	12	0.07	997.00	12301.00	11590	20230516	-31.23	6130	20230104	30.02	11590	-31.23	20230516	6130	30.02	20230104	11590	-31.23	20230516	6130	30.02	20230104	3.16	N	212560	500	39 억		239657	N	N	0	N	00	N
81	20231215	090914	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7980	-20	5	-0.25	17391650	2174	6.69	8000	8080	7980	10400	5600	8000	7999.84	3.04	0	-1904	8160	8080	7960	7880	7760	8120	7920	39	2400	500	5120	10	1	7874963	628	8.00	0.65	12	0.03	997.00	12301.00	11590	20230516	-31.15	6130	20230104	30.18	11590	-31.15	20230516	6130	30.18	20230104	11590	-31.15	20230516	6130	30.18	20230104	3.16	N	212560	500	39 억		239657	N	N	0	N	00	N
82	20231214	160906	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8000	160	2	2.04	258274610	32492	83.47	7840	8040	7840	10190	5490	7840	7949.35	3.10	0	-4486	8120	7980	7870	7730	7620	7925	7675	39	2350	500	5010	10	1	7874963	630	8.02	0.65	12	0.41	997.00	12301.00	11590	20230516	-30.97	6130	20230104	30.51	11590	-30.97	20230516	6130	30.51	20230104	11590	-30.97	20230516	6130	30.51	20230104	3.21	N	212560	500	39 억		244136	N	N	0	N	00	N
83	20231214	150937	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7950	110	2	1.40	219835110	27677	71.10	7840	8040	7840	10190	5490	7840	7943.42	3.10	0	-1989	8120	7980	7870	7730	7620	7925	7675	39	2350	500	5010	10	1	7874963	626	7.97	0.65	12	0.35	997.00	12301.00	11590	20230516	-31.41	6130	20230104	29.69	11590	-31.41	20230516	6130	29.69	20230104	11590	-31.41	20230516	6130	29.69	20230104	3.21	N	212560	500	39 억		244136	N	N	0	N	00	N
84	20231214	140910	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7920	80	2	1.02	190343480	23966	61.56	7840	8040	7840	10190	5490	7840	7942.84	3.10	0	-806	8120	7980	7870	7730	7620	7925	7675	39	2350	500	5010	10	1	7874963	624	7.94	0.64	12	0.30	997.00	12301.00	11590	20230516	-31.67	6130	20230104	29.20	11590	-31.67	20230516	6130	29.20	20230104	11590	-31.67	20230516	6130	29.20	20230104	3.21	N	212560	500	39 억		244136	N	N	0	N	00	N
85	20231214	130935	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7930	90	2	1.15	172130620	21684	55.70	7840	8040	7840	10190	5490	7840	7938.79	3.10	0	-704	8120	7980	7870	7730	7620	7925	7675	39	2350	500	5010	10	1	7874963	624	7.95	0.64	12	0.28	997.00	12301.00	11590	20230516	-31.58	6130	20230104	29.36	11590	-31.58	20230516	6130	29.36	20230104	11590	-31.58	20230516	6130	29.36	20230104	3.21	N	212560	500	39 억		244136	N	N	0	N	00	N
86	20231214	120949	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7990	150	2	1.91	170508220	21480	55.18	7840	8040	7840	10190	5490	7840	7938.66	3.10	0	-550	8120	7980	7870	7730	7620	7925	7675	39	2350	500	5010	10	1	7874963	629	8.01	0.65	12	0.27	997.00	12301.00	11590	20230516	-31.06	6130	20230104	30.34	11590	-31.06	20230516	6130	30.34	20230104	11590	-31.06	20230516	6130	30.34	20230104	3.21	N	212560	500	39 억		244136	N	N	0	N	00	N
87	20231214	110921	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7980	140	2	1.79	131732780	16565	42.55	7840	8040	7840	10190	5490	7840	7953.46	3.10	0	-167	8120	7980	7870	7730	7620	7925	7675	39	2350	500	5010	10	1	7874963	628	8.00	0.65	12	0.21	997.00	12301.00	11590	20230516	-31.15	6130	20230104	30.18	11590	-31.15	20230516	6130	30.18	20230104	11590	-31.15	20230516	6130	30.18	20230104	3.21	N	212560	500	39 억		244136	N	N	0	N	00	N
88	20231214	100859	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7970	130	2	1.66	111416820	14000	35.96	7840	8040	7840	10190	5490	7840	7959.57	3.10	0	459	8120	7980	7870	7730	7620	7925	7675	39	2350	500	5010	10	1	7874963	628	7.99	0.65	12	0.18	997.00	12301.00	11590	20230516	-31.23	6130	20230104	30.02	11590	-31.23	20230516	6130	30.02	20230104	11590	-31.23	20230516	6130	30.02	20230104	3.21	N	212560	500	39 억		244136	N	N	0	N	00	N
89	20231214	090838	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7980	140	2	1.79	23433860	2959	7.60	7840	7990	7840	10190	5490	7840	7923.56	3.10	0	749	8120	7980	7870	7730	7620	7925	7675	39	2350	500	5010	10	1	7874963	628	8.00	0.65	12	0.04	997.00	12301.00	11590	20230516	-31.15	6130	20230104	30.18	11590	-31.15	20230516	6130	30.18	20230104	11590	-31.15	20230516	6130	30.18	20230104	3.21	N	212560	500	39 억		244136	N	N	0	N	00	N
90	20231213	160904	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7840	-170	5	-2.12	305933510	38900	40.82	8010	8010	7760	10410	5610	8010	7864.62	3.16	0	-4453	8536	8272	8126	7862	7716	8200	7790	39	2400	500	5120	10	1	7874963	617	7.86	0.64	12	0.49	997.00	12301.00	11590	20230516	-32.36	6130	20230104	27.90	11590	-32.36	20230516	6130	27.90	20230104	11590	-32.36	20230516	6130	27.90	20230104	3.35	N	212560	500	39 억		248590	N	N	0	N	00	N
91	20231213	150923	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7890	-120	5	-1.50	301459020	38330	40.22	8010	8010	7760	10410	5610	8010	7864.83	3.16	0	-4270	8536	8272	8126	7862	7716	8200	7790	39	2400	500	5120	10	1	7874963	621	7.91	0.64	12	0.49	997.00	12301.00	11590	20230516	-31.92	6130	20230104	28.71	11590	-31.92	20230516	6130	28.71	20230104	11590	-31.92	20230516	6130	28.71	20230104	3.35	N	212560	500	39 억		248590	N	N	0	N	00	N
92	20231213	140922	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7930	-80	5	-1.00	284461140	36173	37.96	8010	8010	7760	10410	5610	8010	7863.91	3.16	0	-3484	8536	8272	8126	7862	7716	8200	7790	39	2400	500	5120	10	1	7874963	624	7.95	0.64	12	0.46	997.00	12301.00	11590	20230516	-31.58	6130	20230104	29.36	11590	-31.58	20230516	6130	29.36	20230104	11590	-31.58	20230516	6130	29.36	20230104	3.35	N	212560	500	39 억		248590	N	N	0	N	00	N
93	20231213	130927	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7870	-140	5	-1.75	280590000	35684	37.45	8010	8010	7760	10410	5610	8010	7863.19	3.16	0	-3453	8536	8272	8126	7862	7716	8200	7790	39	2400	500	5120	10	1	7874963	620	7.89	0.64	12	0.45	997.00	12301.00	11590	20230516	-32.10	6130	20230104	28.38	11590	-32.10	20230516	6130	28.38	20230104	11590	-32.10	20230516	6130	28.38	20230104	3.35	N	212560	500	39 억		248590	N	N	0	N	00	N
94	20231213	120921	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7950	-60	5	-0.75	249109230	31698	33.26	8010	8010	7760	10410	5610	8010	7858.83	3.16	0	-1038	8536	8272	8126	7862	7716	8200	7790	39	2400	500	5120	10	1	7874963	626	7.97	0.65	12	0.40	997.00	12301.00	11590	20230516	-31.41	6130	20230104	29.69	11590	-31.41	20230516	6130	29.69	20230104	11590	-31.41	20230516	6130	29.69	20230104	3.35	N	212560	500	39 억		248590	N	N	0	N	00	N
95	20231213	110924	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7980	-30	5	-0.37	236900010	30165	31.66	8010	8010	7760	10410	5610	8010	7853.47	3.16	0	-724	8536	8272	8126	7862	7716	8200	7790	39	2400	500	5120	10	1	7874963	628	8.00	0.65	12	0.38	997.00	12301.00	11590	20230516	-31.15	6130	20230104	30.18	11590	-31.15	20230516	6130	30.18	20230104	11590	-31.15	20230516	6130	30.18	20230104	3.35	N	212560	500	39 억		248590	N	N	0	N	00	N
96	20231213	100930	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7840	-170	5	-2.12	175252320	22365	23.47	8010	8010	7760	10410	5610	8010	7836.01	3.16	0	-1841	8536	8272	8126	7862	7716	8200	7790	39	2400	500	5120	10	1	7874963	617	7.86	0.64	12	0.28	997.00	12301.00	11590	20230516	-32.36	6130	20230104	27.90	11590	-32.36	20230516	6130	27.90	20230104	11590	-32.36	20230516	6130	27.90	20230104	3.35	N	212560	500	39 억		248590	N	N	0	N	00	N
97	20231213	090916	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7860	-150	5	-1.87	31157450	3939	4.13	8010	8010	7860	10410	5610	8010	7909.99	3.16	0	-1574	8536	8272	8126	7862	7716	8200	7790	39	2400	500	5120	10	1	7874963	619	7.88	0.64	12	0.05	997.00	12301.00	11590	20230516	-32.18	6130	20230104	28.22	11590	-32.18	20230516	6130	28.22	20230104	11590	-32.18	20230516	6130	28.22	20230104	3.35	N	212560	500	39 억		248590	N	N	0	N	00	N
98	20231212	160845	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8010	-250	5	-3.03	778890410	95290	98.33	8250	8390	7980	10730	5790	8260	8174.25	3.17	0	-1404	8493	8376	8143	8026	7793	8435	8085	39	2470	500	5280	10	1	7874963	631	8.03	0.65	12	1.21	997.00	12301.00	11590	20230516	-30.89	6130	20230104	30.67	11590	-30.89	20230516	6130	30.67	20230104	11590	-30.89	20230516	6130	30.67	20230104	3.60	N	212560	500	39 억		249969	N	N	0	N	00	N
99	20231212	150852	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8000	-260	5	-3.15	739950630	90424	93.31	8250	8390	7980	10730	5790	8260	8183.12	3.17	0	-312	8493	8376	8143	8026	7793	8435	8085	39	2470	500	5280	10	1	7874963	630	8.02	0.65	12	1.15	997.00	12301.00	11590	20230516	-30.97	6130	20230104	30.51	11590	-30.97	20230516	6130	30.51	20230104	11590	-30.97	20230516	6130	30.51	20230104	3.60	N	212560	500	39 억		249969	N	N	0	N	00	N
100	20231212	140806	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8120	-140	5	-1.69	696763020	85035	87.75	8250	8390	7980	10730	5790	8260	8193.84	3.17	0	-736	8493	8376	8143	8026	7793	8435	8085	39	2470	500	5280	10	1	7874963	639	8.14	0.66	12	1.08	997.00	12301.00	11590	20230516	-29.94	6130	20230104	32.46	11590	-29.94	20230516	6130	32.46	20230104	11590	-29.94	20230516	6130	32.46	20230104	3.60	N	212560	500	39 억		249969	N	N	0	N	00	N
101	20231212	130810	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8040	-220	5	-2.66	562766310	68307	70.49	8250	8390	8020	10730	5790	8260	8238.78	3.17	0	-729	8493	8376	8143	8026	7793	8435	8085	39	2470	500	5280	10	1	7874963	633	8.06	0.65	12	0.87	997.00	12301.00	11590	20230516	-30.63	6130	20230104	31.16	11590	-30.63	20230516	6130	31.16	20230104	11590	-30.63	20230516	6130	31.16	20230104	3.60	N	212560	500	39 억		249969	N	N	0	N	00	N
102	20231212	120800	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8160	-100	5	-1.21	484925430	58674	60.55	8250	8390	8150	10730	5790	8260	8264.74	3.17	0	-585	8493	8376	8143	8026	7793	8435	8085	39	2470	500	5280	10	1	7874963	643	8.18	0.66	12	0.75	997.00	12301.00	11590	20230516	-29.59	6130	20230104	33.12	11590	-29.59	20230516	6130	33.12	20230104	11590	-29.59	20230516	6130	33.12	20230104	3.60	N	212560	500	39 억		249969	N	N	0	N	00	N
103	20231212	110814	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8270	10	2	0.12	325701300	39301	40.55	8250	8390	8150	10730	5790	8260	8287.35	3.17	0	4847	8493	8376	8143	8026	7793	8435	8085	39	2470	500	5280	10	1	7874963	651	8.29	0.67	12	0.50	997.00	12301.00	11590	20230516	-28.65	6130	20230104	34.91	11590	-28.65	20230516	6130	34.91	20230104	11590	-28.65	20230516	6130	34.91	20230104	3.60	N	212560	500	39 억		249969	N	N	0	N	00	N
104	20231212	100845	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8310	50	2	0.61	257662640	31094	32.09	8250	8390	8150	10730	5790	8260	8286.57	3.17	0	2343	8493	8376	8143	8026	7793	8435	8085	39	2470	500	5280	10	1	7874963	654	8.34	0.68	12	0.39	997.00	12301.00	11590	20230516	-28.30	6130	20230104	35.56	11590	-28.30	20230516	6130	35.56	20230104	11590	-28.30	20230516	6130	35.56	20230104	3.60	N	212560	500	39 억		249969	N	N	0	N	00	N
105	20231212	090844	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8220	-40	5	-0.48	47075600	5748	5.93	8250	8250	8150	10730	5790	8260	8189.91	3.17	0	-1660	8493	8376	8143	8026	7793	8435	8085	39	2470	500	5280	10	1	7874963	647	8.24	0.67	12	0.07	997.00	12301.00	11590	20230516	-29.08	6130	20230104	34.09	11590	-29.08	20230516	6130	34.09	20230104	11590	-29.08	20230516	6130	34.09	20230104	3.60	N	212560	500	39 억		249969	N	N	0	N	00	N
106	20231211	160848	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8260	310	2	3.90	781888280	96514	163.41	7910	8260	7910	10330	5570	7950	8100.84	3.14	1470	4206	8050	8000	7920	7870	7790	8025	7895	39	2380	500	5080	10	1	7874963	650	8.28	0.67	12	1.23	997.00	12301.00	11590	20230516	-28.73	6130	20230104	34.75	11590	-28.73	20230516	6130	34.75	20230104	11590	-28.73	20230516	6130	34.75	20230104	3.80	N	212560	500	39 억		247253	N	N	0	N	00	N
107	20231211	150845	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8140	190	2	2.39	667317200	82555	139.78	7910	8180	7910	10330	5570	7950	8083.31	3.14	1470	5637	8050	8000	7920	7870	7790	8025	7895	39	2380	500	5080	10	1	7874963	641	8.16	0.66	12	1.05	997.00	12301.00	11590	20230516	-29.77	6130	20230104	32.79	11590	-29.77	20230516	6130	32.79	20230104	11590	-29.77	20230516	6130	32.79	20230104	3.80	N	212560	500	39 억		247253	N	N	0	N	00	N
108	20231211	140844	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8140	190	2	2.39	589333790	72987	123.58	7910	8160	7910	10330	5570	7950	8074.51	3.14	1470	4335	8050	8000	7920	7870	7790	8025	7895	39	2380	500	5080	10	1	7874963	641	8.16	0.66	12	0.93	997.00	12301.00	11590	20230516	-29.77	6130	20230104	32.79	11590	-29.77	20230516	6130	32.79	20230104	11590	-29.77	20230516	6130	32.79	20230104	3.80	N	212560	500	39 억		247253	N	N	0	N	00	N
109	20231211	130844	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8100	150	2	1.89	481843850	59749	101.16	7910	8160	7910	10330	5570	7950	8064.47	3.14	1470	3442	8050	8000	7920	7870	7790	8025	7895	39	2380	500	5080	10	1	7874963	638	8.12	0.66	12	0.76	997.00	12301.00	11590	20230516	-30.11	6130	20230104	32.14	11590	-30.11	20230516	6130	32.14	20230104	11590	-30.11	20230516	6130	32.14	20230104	3.80	N	212560	500	39 억		247253	N	N	0	N	00	N
110	20231211	120845	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8110	160	2	2.01	429223760	53259	90.18	7910	8160	7910	10330	5570	7950	8059.18	3.14	1470	3533	8050	8000	7920	7870	7790	8025	7895	39	2380	500	5080	10	1	7874963	639	8.13	0.66	12	0.68	997.00	12301.00	11590	20230516	-30.03	6130	20230104	32.30	11590	-30.03	20230516	6130	32.30	20230104	11590	-30.03	20230516	6130	32.30	20230104	3.80	N	212560	500	39 억		247253	N	N	0	N	00	N
111	20231211	110841	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8100	150	2	1.89	343295140	42637	72.19	7910	8160	7910	10330	5570	7950	8051.58	3.14	1470	6884	8050	8000	7920	7870	7790	8025	7895	39	2380	500	5080	10	1	7874963	638	8.12	0.66	12	0.54	997.00	12301.00	11590	20230516	-30.11	6130	20230104	32.14	11590	-30.11	20230516	6130	32.14	20230104	11590	-30.11	20230516	6130	32.14	20230104	3.80	N	212560	500	39 억		247253	N	N	0	N	00	N
112	20231211	100840	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8110	160	2	2.01	242448140	30199	51.13	7910	8160	7910	10330	5570	7950	8028.35	3.14	1470	7530	8050	8000	7920	7870	7790	8025	7895	39	2380	500	5080	10	1	7874963	639	8.13	0.66	12	0.38	997.00	12301.00	11590	20230516	-30.03	6130	20230104	32.30	11590	-30.03	20230516	6130	32.30	20230104	11590	-30.03	20230516	6130	32.30	20230104	3.80	N	212560	500	39 억		247253	N	N	0	N	00	N
113	20231211	090840	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7970	20	2	0.25	38124740	4782	8.10	7910	8000	7910	10330	5570	7950	7972.56	3.14	1470	2811	8050	8000	7920	7870	7790	8025	7895	39	2380	500	5080	10	1	7874963	628	7.99	0.65	12	0.06	997.00	12301.00	11590	20230516	-31.23	6130	20230104	30.02	11590	-31.23	20230516	6130	30.02	20230104	11590	-31.23	20230516	6130	30.02	20230104	3.80	N	212560	500	39 억		247253	N	N	0	N	00	N
114	20231208	160831	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7950	30	2	0.38	457581960	57926	68.71	7920	7970	7840	10290	5550	7920	7899.40	3.14	0	-1453	8060	7990	7880	7810	7700	8025	7845	39	2370	500	5060	10	1	7874963	626	7.97	0.65	12	0.74	997.00	12301.00	11590	20230516	-31.41	6130	20230104	29.69	11590	-31.41	20230516	6130	29.69	20230104	11590	-31.41	20230516	6130	29.69	20230104	3.92	N	212560	500	39 억		247253	N	N	0	N	00	N
115	20231208	150835	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7940	20	2	0.25	438162720	55480	65.81	7920	7970	7840	10290	5550	7920	7897.67	3.14	0	-1453	8060	7990	7880	7810	7700	8025	7845	39	2370	500	5060	10	1	7874963	625	7.96	0.65	12	0.70	997.00	12301.00	11590	20230516	-31.49	6130	20230104	29.53	11590	-31.49	20230516	6130	29.53	20230104	11590	-31.49	20230516	6130	29.53	20230104	3.92	N	212560	500	39 억		247253	N	N	0	N	00	N
116	20231208	140833	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7900	-20	5	-0.25	401173270	50809	60.27	7920	7970	7840	10290	5550	7920	7895.71	3.14	0	-960	8060	7990	7880	7810	7700	8025	7845	39	2370	500	5060	10	1	7874963	622	7.92	0.64	12	0.65	997.00	12301.00	11590	20230516	-31.84	6130	20230104	28.87	11590	-31.84	20230516	6130	28.87	20230104	11590	-31.84	20230516	6130	28.87	20230104	3.92	N	212560	500	39 억		247253	N	N	0	N	00	N
117	20231208	130832	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7900	-20	5	-0.25	382365870	48420	57.44	7920	7970	7840	10290	5550	7920	7896.86	3.14	0	-1030	8060	7990	7880	7810	7700	8025	7845	39	2370	500	5060	10	1	7874963	622	7.92	0.64	12	0.61	997.00	12301.00	11590	20230516	-31.84	6130	20230104	28.87	11590	-31.84	20230516	6130	28.87	20230104	11590	-31.84	20230516	6130	28.87	20230104	3.92	N	212560	500	39 억		247253	N	N	0	N	00	N
118	20231208	120829	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7890	-30	5	-0.38	337676090	42750	50.71	7920	7970	7840	10290	5550	7920	7898.86	3.14	0	-5026	8060	7990	7880	7810	7700	8025	7845	39	2370	500	5060	10	1	7874963	621	7.91	0.64	12	0.54	997.00	12301.00	11590	20230516	-31.92	6130	20230104	28.71	11590	-31.92	20230516	6130	28.71	20230104	11590	-31.92	20230516	6130	28.71	20230104	3.92	N	212560	500	39 억		247253	N	N	0	N	00	N
119	20231208	110826	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7890	-30	5	-0.38	171702290	21816	25.88	7920	7950	7840	10290	5550	7920	7870.48	3.14	0	-12091	8060	7990	7880	7810	7700	8025	7845	39	2370	500	5060	10	1	7874963	621	7.91	0.64	12	0.28	997.00	12301.00	11590	20230516	-31.92	6130	20230104	28.71	11590	-31.92	20230516	6130	28.71	20230104	11590	-31.92	20230516	6130	28.71	20230104	3.92	N	212560	500	39 억		247253	N	N	0	N	00	N
120	20231208	100835	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7850	-70	5	-0.88	126024540	15999	18.98	7920	7950	7850	10290	5550	7920	7877.03	3.14	0	-11991	8060	7990	7880	7810	7700	8025	7845	39	2370	500	5060	10	1	7874963	618	7.87	0.64	12	0.20	997.00	12301.00	11590	20230516	-32.27	6130	20230104	28.06	11590	-32.27	20230516	6130	28.06	20230104	11590	-32.27	20230516	6130	28.06	20230104	3.92	N	212560	500	39 억		247253	N	N	0	N	00	N
121	20231208	090825	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7900	-20	5	-0.25	14704380	1861	2.21	7920	7950	7850	10290	5550	7920	7901.33	3.14	0	-1239	8060	7990	7880	7810	7700	8025	7845	39	2370	500	5060	10	1	7874963	622	7.92	0.64	12	0.02	997.00	12301.00	11590	20230516	-31.84	6130	20230104	28.87	11590	-31.84	20230516	6130	28.87	20230104	11590	-31.84	20230516	6130	28.87	20230104	3.92	N	212560	500	39 억		247253	N	N	0	N	00	N
122	20231207	160829	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7920	140	2	1.80	664948540	84288	69.89	7780	7950	7770	10110	5450	7780	7889.00	3.19	0	-5220	8253	8016	7713	7476	7173	8135	7595	39	2330	500	4970	10	1	7874963	624	7.94	0.64	12	1.07	997.00	12301.00	11590	20230516	-31.67	6130	20230104	29.20	11590	-31.67	20230516	6130	29.20	20230104	11590	-31.67	20230516	6130	29.20	20230104	4.04	N	212560	500	39 억		251375	N	N	0	N	00	N
123	20231207	150830	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7880	100	2	1.29	596814980	75667	62.74	7780	7950	7770	10110	5450	7780	7887.39	3.19	0	-653	8253	8016	7713	7476	7173	8135	7595	39	2330	500	4970	10	1	7874963	621	7.90	0.64	12	0.96	997.00	12301.00	11590	20230516	-32.01	6130	20230104	28.55	11590	-32.01	20230516	6130	28.55	20230104	11590	-32.01	20230516	6130	28.55	20230104	4.04	N	212560	500	39 억		251375	N	N	0	N	00	N
124	20231207	140825	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7920	140	2	1.80	548083620	69490	57.62	7780	7950	7770	10110	5450	7780	7887.23	3.19	0	2709	8253	8016	7713	7476	7173	8135	7595	39	2330	500	4970	10	1	7874963	624	7.94	0.64	12	0.88	997.00	12301.00	11590	20230516	-31.67	6130	20230104	29.20	11590	-31.67	20230516	6130	29.20	20230104	11590	-31.67	20230516	6130	29.20	20230104	4.04	N	212560	500	39 억		251375	N	N	0	N	00	N
125	20231207	130825	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7920	140	2	1.80	477217450	60511	50.17	7780	7950	7770	10110	5450	7780	7886.46	3.19	0	3038	8253	8016	7713	7476	7173	8135	7595	39	2330	500	4970	10	1	7874963	624	7.94	0.64	12	0.77	997.00	12301.00	11590	20230516	-31.67	6130	20230104	29.20	11590	-31.67	20230516	6130	29.20	20230104	11590	-31.67	20230516	6130	29.20	20230104	4.04	N	212560	500	39 억		251375	N	N	0	N	00	N
126	20231207	120827	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7910	130	2	1.67	429826580	54515	45.20	7780	7950	7770	10110	5450	7780	7884.56	3.19	0	2102	8253	8016	7713	7476	7173	8135	7595	39	2330	500	4970	10	1	7874963	623	7.93	0.64	12	0.69	997.00	12301.00	11590	20230516	-31.75	6130	20230104	29.04	11590	-31.75	20230516	6130	29.04	20230104	11590	-31.75	20230516	6130	29.04	20230104	4.04	N	212560	500	39 억		251375	N	N	0	N	00	N
127	20231207	110822	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7900	120	2	1.54	353558520	44893	37.22	7780	7940	7770	10110	5450	7780	7875.58	3.19	0	2637	8253	8016	7713	7476	7173	8135	7595	39	2330	500	4970	10	1	7874963	622	7.92	0.64	12	0.57	997.00	12301.00	11590	20230516	-31.84	6130	20230104	28.87	11590	-31.84	20230516	6130	28.87	20230104	11590	-31.84	20230516	6130	28.87	20230104	4.04	N	212560	500	39 억		251375	N	N	0	N	00	N
128	20231207	100819	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7910	130	2	1.67	237098540	30146	25.00	7780	7930	7770	10110	5450	7780	7865.01	3.19	0	-5583	8253	8016	7713	7476	7173	8135	7595	39	2330	500	4970	10	1	7874963	623	7.93	0.64	12	0.38	997.00	12301.00	11590	20230516	-31.75	6130	20230104	29.04	11590	-31.75	20230516	6130	29.04	20230104	11590	-31.75	20230516	6130	29.04	20230104	4.04	N	212560	500	39 억		251375	N	N	0	N	00	N
129	20231207	090827	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7820	40	2	0.51	24357110	3115	2.58	7780	7910	7780	10110	5450	7780	7819.30	3.19	0	-227	8253	8016	7713	7476	7173	8135	7595	39	2330	500	4970	10	1	7874963	616	7.84	0.64	12	0.04	997.00	12301.00	11590	20230516	-32.53	6130	20230104	27.57	11590	-32.53	20230516	6130	27.57	20230104	11590	-32.53	20230516	6130	27.57	20230104	4.04	N	212560	500	39 억		251375	N	N	0	N	00	N
130	20231206	160816	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7780	290	2	3.87	937037890	120104	176.90	7480	7950	7410	9730	5250	7490	7801.89	2.96	0	16193	7696	7592	7536	7432	7376	7565	7405	39	2240	500	4790	10	1	7874963	613	7.80	0.63	12	1.53	997.00	12301.00	11590	20230516	-32.87	6130	20230104	26.92	11590	-32.87	20230516	6130	26.92	20230104	11590	-32.87	20230516	6130	26.92	20230104	4.05	N	212560	500	39 억		232797	N	N	0	N	00	N
131	20231206	150830	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7800	310	2	4.14	915669800	117358	172.85	7480	7950	7410	9730	5250	7490	7802.36	2.96	0	16204	7696	7592	7536	7432	7376	7565	7405	39	2240	500	4790	10	1	7874963	614	7.82	0.63	12	1.49	997.00	12301.00	11590	20230516	-32.70	6130	20230104	27.24	11590	-32.70	20230516	6130	27.24	20230104	11590	-32.70	20230516	6130	27.24	20230104	4.05	N	212560	500	39 억		232797	N	N	0	N	00	N
132	20231206	140827	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7880	390	2	5.21	779187490	99913	147.16	7480	7950	7410	9730	5250	7490	7798.66	2.96	0	14227	7696	7592	7536	7432	7376	7565	7405	39	2240	500	4790	10	1	7874963	621	7.90	0.64	12	1.27	997.00	12301.00	11590	20230516	-32.01	6130	20230104	28.55	11590	-32.01	20230516	6130	28.55	20230104	11590	-32.01	20230516	6130	28.55	20230104	4.05	N	212560	500	39 억		232797	N	N	0	N	00	N
133	20231206	130818	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7830	340	2	4.54	578097460	74470	109.68	7480	7900	7410	9730	5250	7490	7762.82	2.96	0	14451	7696	7592	7536	7432	7376	7565	7405	39	2240	500	4790	10	1	7874963	617	7.85	0.64	12	0.95	997.00	12301.00	11590	20230516	-32.44	6130	20230104	27.73	11590	-32.44	20230516	6130	27.73	20230104	11590	-32.44	20230516	6130	27.73	20230104	4.05	N	212560	500	39 억		232797	N	N	0	N	00	N
134	20231206	120815	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7810	320	2	4.27	512719410	66141	97.42	7480	7900	7410	9730	5250	7490	7751.91	2.96	0	11035	7696	7592	7536	7432	7376	7565	7405	39	2240	500	4790	10	1	7874963	615	7.83	0.63	12	0.84	997.00	12301.00	11590	20230516	-32.61	6130	20230104	27.41	11590	-32.61	20230516	6130	27.41	20230104	11590	-32.61	20230516	6130	27.41	20230104	4.05	N	212560	500	39 억		232797	N	N	0	N	00	N
135	20231206	110829	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7780	290	2	3.87	332400610	43167	63.58	7480	7830	7410	9730	5250	7490	7700.34	2.96	0	5245	7696	7592	7536	7432	7376	7565	7405	39	2240	500	4790	10	1	7874963	613	7.80	0.63	12	0.55	997.00	12301.00	11590	20230516	-32.87	6130	20230104	26.92	11590	-32.87	20230516	6130	26.92	20230104	11590	-32.87	20230516	6130	26.92	20230104	4.05	N	212560	500	39 억		232797	N	N	0	N	00	N
136	20231206	100819	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7690	200	2	2.67	162216260	21276	31.34	7480	7730	7410	9730	5250	7490	7624.38	2.96	0	3018	7696	7592	7536	7432	7376	7565	7405	39	2240	500	4790	10	1	7874963	606	7.71	0.63	12	0.27	997.00	12301.00	11590	20230516	-33.65	6130	20230104	25.45	11590	-33.65	20230516	6130	25.45	20230104	11590	-33.65	20230516	6130	25.45	20230104	4.05	N	212560	500	39 억		232797	N	N	0	N	00	N
137	20231206	090821	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7500	10	2	0.13	19329240	2584	3.81	7480	7500	7410	9730	5250	7490	7480.36	2.96	0	929	7696	7592	7536	7432	7376	7565	7405	39	2240	500	4790	10	1	7874963	591	7.52	0.61	12	0.03	997.00	12301.00	11590	20230516	-35.29	6130	20230104	22.35	11590	-35.29	20230516	6130	22.35	20230104	11590	-35.29	20230516	6130	22.35	20230104	4.05	N	212560	500	39 억		232797	N	N	0	N	00	N
138	20231205	160825	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7490	-150	5	-1.96	512201010	67889	160.94	7580	7640	7480	9930	5350	7640	7544.69	2.97	0	-1010	7833	7736	7623	7526	7413	7785	7575	39	2290	500	4880	10	1	7874963	590	7.51	0.61	12	0.86	997.00	12301.00	11590	20230516	-35.38	6130	20230104	22.19	11590	-35.38	20230516	6130	22.19	20230104	11590	-35.38	20230516	6130	22.19	20230104	4.14	N	212560	500	39 억		233812	N	N	0	N	00	N
139	20231205	150821	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7540	-100	5	-1.31	479663010	63557	150.67	7580	7640	7480	9930	5350	7640	7546.97	2.97	0	569	7833	7736	7623	7526	7413	7785	7575	39	2290	500	4880	10	1	7874963	594	7.56	0.61	12	0.81	997.00	12301.00	11590	20230516	-34.94	6130	20230104	23.00	11590	-34.94	20230516	6130	23.00	20230104	11590	-34.94	20230516	6130	23.00	20230104	4.14	N	212560	500	39 억		233812	N	N	0	N	00	N
140	20231205	140822	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7570	-70	5	-0.92	300779320	39792	94.33	7580	7640	7480	9930	5350	7640	7558.79	2.97	0	2702	7833	7736	7623	7526	7413	7785	7575	39	2290	500	4880	10	1	7874963	596	7.59	0.62	12	0.51	997.00	12301.00	11590	20230516	-34.69	6130	20230104	23.49	11590	-34.69	20230516	6130	23.49	20230104	11590	-34.69	20230516	6130	23.49	20230104	4.14	N	212560	500	39 억		233812	N	N	0	N	00	N
141	20231205	130817	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7610	-30	5	-0.39	260800390	34519	81.83	7580	7630	7480	9930	5350	7640	7555.27	2.97	0	2935	7833	7736	7623	7526	7413	7785	7575	39	2290	500	4880	10	1	7874963	599	7.63	0.62	12	0.44	997.00	12301.00	11590	20230516	-34.34	6130	20230104	24.14	11590	-34.34	20230516	6130	24.14	20230104	11590	-34.34	20230516	6130	24.14	20230104	4.14	N	212560	500	39 억		233812	N	N	0	N	00	N
142	20231205	120815	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7570	-70	5	-0.92	239639450	31733	75.23	7580	7610	7480	9930	5350	7640	7551.74	2.97	0	3005	7833	7736	7623	7526	7413	7785	7575	39	2290	500	4880	10	1	7874963	596	7.59	0.62	12	0.40	997.00	12301.00	11590	20230516	-34.69	6130	20230104	23.49	11590	-34.69	20230516	6130	23.49	20230104	11590	-34.69	20230516	6130	23.49	20230104	4.14	N	212560	500	39 억		233812	N	N	0	N	00	N
143	20231205	110816	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7570	-70	5	-0.92	217123030	28757	68.17	7580	7610	7480	9930	5350	7640	7550.27	2.97	0	2856	7833	7736	7623	7526	7413	7785	7575	39	2290	500	4880	10	1	7874963	596	7.59	0.62	12	0.37	997.00	12301.00	11590	20230516	-34.69	6130	20230104	23.49	11590	-34.69	20230516	6130	23.49	20230104	11590	-34.69	20230516	6130	23.49	20230104	4.14	N	212560	500	39 억		233812	N	N	0	N	00	N
144	20231205	100820	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7520	-120	5	-1.57	143524650	19032	45.12	7580	7610	7480	9930	5350	7640	7541.23	2.97	0	1595	7833	7736	7623	7526	7413	7785	7575	39	2290	500	4880	10	1	7874963	592	7.54	0.61	12	0.24	997.00	12301.00	11590	20230516	-35.12	6130	20230104	22.68	11590	-35.12	20230516	6130	22.68	20230104	11590	-35.12	20230516	6130	22.68	20230104	4.14	N	212560	500	39 억		233812	N	N	0	N	00	N
145	20231205	090814	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7600	-40	5	-0.52	89345610	11824	28.03	7580	7610	7500	9930	5350	7640	7556.29	2.97	0	1842	7833	7736	7623	7526	7413	7785	7575	39	2290	500	4880	10	1	7874963	598	7.62	0.62	12	0.15	997.00	12301.00	11590	20230516	-34.43	6130	20230104	23.98	11590	-34.43	20230516	6130	23.98	20230104	11590	-34.43	20230516	6130	23.98	20230104	4.14	N	212560	500	39 억		233812	N	N	0	N	00	N
146	20231204	160811	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7640	20	2	0.26	320544660	42129	59.53	7620	7720	7510	9900	5340	7620	7608.65	3.04	0	-10569	7926	7772	7616	7462	7306	7850	7540	39	2280	500	4870	10	1	7874963	602	7.66	0.62	12	0.53	997.00	12301.00	11590	20230516	-34.08	6130	20230104	24.63	11590	-34.08	20230516	6130	24.63	20230104	11590	-34.08	20230516	6130	24.63	20230104	4.19	N	212560	500	39 억		239674	N	N	0	N	00	N
147	20231204	150815	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7650	30	2	0.39	315606930	41482	58.61	7620	7720	7510	9900	5340	7620	7608.29	3.04	0	-10068	7926	7772	7616	7462	7306	7850	7540	39	2280	500	4870	10	1	7874963	602	7.67	0.62	12	0.53	997.00	12301.00	11590	20230516	-33.99	6130	20230104	24.80	11590	-33.99	20230516	6130	24.80	20230104	11590	-33.99	20230516	6130	24.80	20230104	4.19	N	212560	500	39 억		239674	N	N	0	N	00	N
148	20231204	140809	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7660	40	2	0.52	294458650	38708	54.69	7620	7720	7510	9900	5340	7620	7607.18	3.04	0	-8242	7926	7772	7616	7462	7306	7850	7540	39	2280	500	4870	10	1	7874963	603	7.68	0.62	12	0.49	997.00	12301.00	11590	20230516	-33.91	6130	20230104	24.96	11590	-33.91	20230516	6130	24.96	20230104	11590	-33.91	20230516	6130	24.96	20230104	4.19	N	212560	500	39 억		239674	N	N	0	N	00	N
149	20231204	130807	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7600	-20	5	-0.26	250120070	32879	46.46	7620	7720	7510	9900	5340	7620	7607.29	3.04	0	-6673	7926	7772	7616	7462	7306	7850	7540	39	2280	500	4870	10	1	7874963	598	7.62	0.62	12	0.42	997.00	12301.00	11590	20230516	-34.43	6130	20230104	23.98	11590	-34.43	20230516	6130	23.98	20230104	11590	-34.43	20230516	6130	23.98	20230104	4.19	N	212560	500	39 억		239674	N	N	0	N	00	N
150	20231204	120809	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7620	0	3	0.00	165656090	21806	30.81	7620	7720	7510	9900	5340	7620	7596.81	3.04	0	-6406	7926	7772	7616	7462	7306	7850	7540	39	2280	500	4870	10	1	7874963	600	7.64	0.62	12	0.28	997.00	12301.00	11590	20230516	-34.25	6130	20230104	24.31	11590	-34.25	20230516	6130	24.31	20230104	11590	-34.25	20230516	6130	24.31	20230104	4.19	N	212560	500	39 억		239674	N	N	0	N	00	N
151	20231204	110810	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7560	-60	5	-0.79	91134610	12039	17.01	7620	7620	7510	9900	5340	7620	7569.95	3.04	0	-3041	7926	7772	7616	7462	7306	7850	7540	39	2280	500	4870	10	1	7874963	595	7.58	0.61	12	0.15	997.00	12301.00	11590	20230516	-34.77	6130	20230104	23.33	11590	-34.77	20230516	6130	23.33	20230104	11590	-34.77	20230516	6130	23.33	20230104	4.19	N	212560	500	39 억		239674	N	N	0	N	00	N
152	20231204	100810	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7590	-30	5	-0.39	61075440	8061	11.39	7620	7620	7510	9900	5340	7620	7576.66	3.04	0	-1606	7926	7772	7616	7462	7306	7850	7540	39	2280	500	4870	10	1	7874963	598	7.61	0.62	12	0.10	997.00	12301.00	11590	20230516	-34.51	6130	20230104	23.82	11590	-34.51	20230516	6130	23.82	20230104	11590	-34.51	20230516	6130	23.82	20230104	4.19	N	212560	500	39 억		239674	N	N	0	N	00	N
153	20231204	090809	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7610	-10	5	-0.13	18664900	2458	3.47	7620	7620	7550	9900	5340	7620	7593.53	3.04	0	-519	7926	7772	7616	7462	7306	7850	7540	39	2280	500	4870	10	1	7874963	599	7.63	0.62	12	0.03	997.00	12301.00	11590	20230516	-34.34	6130	20230104	24.14	11590	-34.34	20230516	6130	24.14	20230104	11590	-34.34	20230516	6130	24.14	20230104	4.19	N	212560	500	39 억		239674	N	N	0	N	00	N
154	20231201	160810	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7620	50	2	0.66	537991240	70708	155.27	7570	7770	7460	9840	5300	7570	7608.63	3.06	0	-3107	7663	7616	7533	7486	7403	7640	7510	39	2270	500	4840	10	1	7874963	600	7.64	0.62	12	0.90	997.00	12301.00	11590	20230516	-34.25	6130	20230104	24.31	11590	-34.25	20230516	6130	24.31	20230104	11590	-34.25	20230516	6130	24.31	20230104	4.23	N	212560	500	39 억		240792	N	N	0	N	00	N
155	20231201	150807	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7600	30	2	0.40	506854060	66613	146.27	7570	7770	7460	9840	5300	7570	7608.94	3.06	0	-2544	7663	7616	7533	7486	7403	7640	7510	39	2270	500	4840	10	1	7874963	598	7.62	0.62	12	0.85	997.00	12301.00	11590	20230516	-34.43	6130	20230104	23.98	11590	-34.43	20230516	6130	23.98	20230104	11590	-34.43	20230516	6130	23.98	20230104	4.23	N	212560	500	39 억		240792	N	N	0	N	00	N
156	20231201	140807	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7580	10	2	0.13	418390850	54986	120.74	7570	7770	7460	9840	5300	7570	7609.04	3.06	0	-1568	7663	7616	7533	7486	7403	7640	7510	39	2270	500	4840	10	1	7874963	597	7.60	0.62	12	0.70	997.00	12301.00	11590	20230516	-34.60	6130	20230104	23.65	11590	-34.60	20230516	6130	23.65	20230104	11590	-34.60	20230516	6130	23.65	20230104	4.23	N	212560	500	39 억		240792	N	N	0	N	00	N
157	20231201	130809	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7580	10	2	0.13	370220500	48632	106.79	7570	7770	7460	9840	5300	7570	7612.69	3.06	0	997	7663	7616	7533	7486	7403	7640	7510	39	2270	500	4840	10	1	7874963	597	7.60	0.62	12	0.62	997.00	12301.00	11590	20230516	-34.60	6130	20230104	23.65	11590	-34.60	20230516	6130	23.65	20230104	11590	-34.60	20230516	6130	23.65	20230104	4.23	N	212560	500	39 억		240792	N	N	0	N	00	N
158	20231201	120814	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7560	-10	5	-0.13	338233330	44412	97.52	7570	7770	7460	9840	5300	7570	7615.81	3.06	0	1408	7663	7616	7533	7486	7403	7640	7510	39	2270	500	4840	10	1	7874963	595	7.58	0.61	12	0.56	997.00	12301.00	11590	20230516	-34.77	6130	20230104	23.33	11590	-34.77	20230516	6130	23.33	20230104	11590	-34.77	20230516	6130	23.33	20230104	4.23	N	212560	500	39 억		240792	N	N	0	N	00	N
159	20231201	110809	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7670	100	2	1.32	253948950	33356	73.25	7570	7770	7460	9840	5300	7570	7613.29	3.06	0	2717	7663	7616	7533	7486	7403	7640	7510	39	2270	500	4840	10	1	7874963	604	7.69	0.62	12	0.42	997.00	12301.00	11590	20230516	-33.82	6130	20230104	25.12	11590	-33.82	20230516	6130	25.12	20230104	11590	-33.82	20230516	6130	25.12	20230104	4.23	N	212560	500	39 억		240792	N	N	0	N	00	N
160	20231201	100815	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7540	-30	5	-0.40	120632470	15967	35.06	7570	7630	7460	9840	5300	7570	7555.11	3.06	0	1785	7663	7616	7533	7486	7403	7640	7510	39	2270	500	4840	10	1	7874963	594	7.56	0.61	12	0.20	997.00	12301.00	11590	20230516	-34.94	6130	20230104	23.00	11590	-34.94	20230516	6130	23.00	20230104	11590	-34.94	20230516	6130	23.00	20230104	4.23	N	212560	500	39 억		240792	N	N	0	N	00	N
161	20231201	090806	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7530	-40	5	-0.53	23467060	3107	6.82	7570	7570	7460	9840	5300	7570	7552.96	3.06	0	-1044	7663	7616	7533	7486	7403	7640	7510	39	2270	500	4840	10	1	7874963	593	7.55	0.61	12	0.04	997.00	12301.00	11590	20230516	-35.03	6130	20230104	22.84	11590	-35.03	20230516	6130	22.84	20230104	11590	-35.03	20230516	6130	22.84	20230104	4.23	N	212560	500	39 억		240792	N	N	0	N	00	N