KissMeData/067390/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	160651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1545	-35	5	-2.22	302084132	189998	110.16	1580	1635	1545	2050	1106	1580	1590.03	1.28	36802	35902	1738	1659	1611	1532	1484	1635	1508	214	470	500	1040	1	1	42289877	653	-2.55	0.33	12	0.45	-605.00	4668.00	5240	20221226	-70.52	841	20230816	83.71	5170	-70.12	20230208	841	83.71	20230816	5170	-70.12	20230208	841	83.71	20230816	0.00	N	067390	500	213 억		539601	N	N	1	N	00	N
3	20231229	150646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1545	-35	5	-2.22	302084132	189998	110.16	1580	1635	1545	2050	1106	1580	1590.03	1.28	36802	35902	1738	1659	1611	1532	1484	1635	1508	214	470	500	1040	1	1	42289877	653	-2.55	0.33	12	0.45	-605.00	4668.00	5240	20221226	-70.52	841	20230816	83.71	5170	-70.12	20230208	841	83.71	20230816	5170	-70.12	20230208	841	83.71	20230816	0.00	N	067390	500	213 억		539601	N	N	1	N	00	N
4	20231229	140647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1545	-35	5	-2.22	302084132	189998	110.16	1580	1635	1545	2050	1106	1580	1590.03	1.28	36802	35902	1738	1659	1611	1532	1484	1635	1508	214	470	500	1040	1	1	42289877	653	-2.55	0.33	12	0.45	-605.00	4668.00	5240	20221226	-70.52	841	20230816	83.71	5170	-70.12	20230208	841	83.71	20230816	5170	-70.12	20230208	841	83.71	20230816	0.00	N	067390	500	213 억		539601	N	N	1	N	00	N
5	20231229	130646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1545	-35	5	-2.22	302084132	189998	110.16	1580	1635	1545	2050	1106	1580	1590.03	1.28	36802	35902	1738	1659	1611	1532	1484	1635	1508	214	470	500	1040	1	1	42289877	653	-2.55	0.33	12	0.45	-605.00	4668.00	5240	20221226	-70.52	841	20230816	83.71	5170	-70.12	20230208	841	83.71	20230816	5170	-70.12	20230208	841	83.71	20230816	0.00	N	067390	500	213 억		539601	N	N	1	N	00	N
6	20231229	120648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1545	-35	5	-2.22	302084132	189998	110.16	1580	1635	1545	2050	1106	1580	1590.03	1.28	36802	35902	1738	1659	1611	1532	1484	1635	1508	214	470	500	1040	1	1	42289877	653	-2.55	0.33	12	0.45	-605.00	4668.00	5240	20221226	-70.52	841	20230816	83.71	5170	-70.12	20230208	841	83.71	20230816	5170	-70.12	20230208	841	83.71	20230816	0.00	N	067390	500	213 억		539601	N	N	1	N	00	N
7	20231229	110620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1545	-35	5	-2.22	302084132	189998	110.16	1580	1635	1545	2050	1106	1580	1590.03	1.28	36802	35902	1738	1659	1611	1532	1484	1635	1508	214	470	500	1040	1	1	42289877	653	-2.55	0.33	12	0.45	-605.00	4668.00	5240	20221226	-70.52	841	20230816	83.71	5170	-70.12	20230208	841	83.71	20230816	5170	-70.12	20230208	841	83.71	20230816	0.00	N	067390	500	213 억		539601	N	N	1	N	00	N
8	20231229	100625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1545	-35	5	-2.22	302084132	189998	110.16	1580	1635	1545	2050	1106	1580	1590.03	1.28	36802	35902	1738	1659	1611	1532	1484	1635	1508	214	470	500	1040	1	1	42289877	653	-2.55	0.33	12	0.45	-605.00	4668.00	5240	20221226	-70.52	841	20230816	83.71	5170	-70.12	20230208	841	83.71	20230816	5170	-70.12	20230208	841	83.71	20230816	0.00	N	067390	500	213 억		539601	N	N	1	N	00	N
9	20231229	090626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1545	-35	5	-2.22	302084132	189998	110.16	1580	1635	1545	2050	1106	1580	1590.03	1.28	36802	35902	1738	1659	1611	1532	1484	1635	1508	214	470	500	1040	1	1	42289877	653	-2.55	0.33	12	0.45	-605.00	4668.00	5240	20221226	-70.52	841	20230816	83.71	5170	-70.12	20230208	841	83.71	20230816	5170	-70.12	20230208	841	83.71	20230816	0.00	N	067390	500	213 억		539601	N	N	1	N	00	N
10	20231228	160619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1545	-35	5	-2.22	298310038	187613	108.78	1580	1635	1545	2050	1106	1580	1590.03	1.19	0	35902	1738	1659	1611	1532	1484	1635	1508	214	470	500	1040	1	1	42289877	653	-2.55	0.33	12	0.44	-605.00	4668.00	5240	20221226	-70.52	841	20230816	83.71	5170	-70.12	20230208	841	83.71	20230816	5170	-70.12	20230208	841	83.71	20230816	0.00	N	067390	500	213 억		502799	N	N	1	N	00	N
11	20231228	150625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1575	-5	5	-0.32	258304317	162022	93.94	1580	1635	1575	2050	1106	1580	1594.25	1.19	0	42552	1738	1659	1611	1532	1484	1635	1508	214	470	500	1040	1	1	42289877	666	-2.60	0.34	12	0.38	-605.00	4668.00	5240	20221226	-69.94	841	20230816	87.28	5170	-69.54	20230208	841	87.28	20230816	5170	-69.54	20230208	841	87.28	20230816	0.00	N	067390	500	213 억		502799	N	N	0	N	00	N
12	20231228	140619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1605	25	2	1.58	154318061	96340	55.86	1580	1635	1577	2050	1106	1580	1601.81	1.19	0	31784	1738	1659	1611	1532	1484	1635	1508	214	470	500	1040	1	1	42289877	679	-2.65	0.34	12	0.23	-605.00	4668.00	5240	20221226	-69.37	841	20230816	90.84	5170	-68.96	20230208	841	90.84	20230816	5170	-68.96	20230208	841	90.84	20230816	0.00	N	067390	500	213 억		502799	N	N	0	N	00	N
13	20231228	130619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1599	19	2	1.20	114049372	71097	41.22	1580	1635	1577	2050	1106	1580	1604.14	1.19	0	30079	1738	1659	1611	1532	1484	1635	1508	214	470	500	1040	1	1	42289877	676	-2.64	0.34	12	0.17	-605.00	4668.00	5240	20221226	-69.48	841	20230816	90.13	5170	-69.07	20230208	841	90.13	20230816	5170	-69.07	20230208	841	90.13	20230816	0.00	N	067390	500	213 억		502799	N	N	0	N	00	N
14	20231228	120621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1614	34	2	2.15	107915640	67268	39.00	1580	1635	1577	2050	1106	1580	1604.26	1.19	0	30408	1738	1659	1611	1532	1484	1635	1508	214	470	500	1040	1	1	42289877	683	-2.67	0.35	12	0.16	-605.00	4668.00	5240	20221226	-69.20	841	20230816	91.91	5170	-68.78	20230208	841	91.91	20230816	5170	-68.78	20230208	841	91.91	20230816	0.00	N	067390	500	213 억		502799	N	N	0	N	00	N
15	20231228	110621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1620	40	2	2.53	61592016	38376	22.25	1580	1635	1577	2050	1106	1580	1604.96	1.19	0	23666	1738	1659	1611	1532	1484	1635	1508	214	470	500	1040	1	1	42289877	685	-2.68	0.35	12	0.09	-605.00	4668.00	5240	20221226	-69.08	841	20230816	92.63	5170	-68.67	20230208	841	92.63	20230816	5170	-68.67	20230208	841	92.63	20230816	0.00	N	067390	500	213 억		502799	N	N	0	N	00	N
16	20231228	100619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1614	34	2	2.15	35849961	22495	13.04	1580	1620	1577	2050	1106	1580	1593.69	1.19	0	14567	1738	1659	1611	1532	1484	1635	1508	214	470	500	1040	1	1	42289877	683	-2.67	0.35	12	0.05	-605.00	4668.00	5240	20221226	-69.20	841	20230816	91.91	5170	-68.78	20230208	841	91.91	20230816	5170	-68.78	20230208	841	91.91	20230816	0.00	N	067390	500	213 억		502799	N	N	0	N	00	N
17	20231228	090619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1583	3	2	0.19	876865	554	0.32	1580	1587	1579	2050	1106	1580	1582.79	1.19	0	-29	1738	1659	1611	1532	1484	1635	1508	214	470	500	1040	1	1	42289877	669	-2.62	0.34	12	0.00	-605.00	4668.00	5240	20221226	-69.79	841	20230816	88.23	5170	-69.38	20230208	841	88.23	20230816	5170	-69.38	20230208	841	88.23	20230816	0.00	N	067390	500	213 억		502799	N	N	0	N	00	N
18	20231227	160614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1580	-66	5	-4.01	275354141	172436	36.59	1661	1690	1563	2135	1153	1646	1596.85	1.22	0	-14694	1994	1819	1675	1500	1356	1907	1588	214	489	500	1080	1	1	42289877	668	-2.61	0.34	12	0.41	-605.00	4668.00	5240	20221226	-69.85	841	20230816	87.87	5170	-69.44	20230208	841	87.87	20230816	5170	-69.44	20230208	841	87.87	20230816	0.00	N	067390	500	213 억		516482	N	N	0	N	00	N
19	20231227	150623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1600	-46	5	-2.79	247377634	154807	32.85	1661	1690	1563	2135	1153	1646	1597.97	1.22	0	-13097	1994	1819	1675	1500	1356	1907	1588	214	489	500	1080	1	1	42289877	677	-2.64	0.34	12	0.37	-605.00	4668.00	5240	20221226	-69.47	841	20230816	90.25	5170	-69.05	20230208	841	90.25	20230816	5170	-69.05	20230208	841	90.25	20230816	0.00	N	067390	500	213 억		516482	N	N	0	N	00	N
20	20231227	140620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1590	-56	5	-3.40	214763797	134310	28.50	1661	1690	1563	2135	1153	1646	1599.02	1.22	0	-11641	1994	1819	1675	1500	1356	1907	1588	214	489	500	1080	1	1	42289877	672	-2.63	0.34	12	0.32	-605.00	4668.00	5240	20221226	-69.66	841	20230816	89.06	5170	-69.25	20230208	841	89.06	20230816	5170	-69.25	20230208	841	89.06	20230816	0.00	N	067390	500	213 억		516482	N	N	0	N	00	N
21	20231227	130616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1592	-54	5	-3.28	184828372	115486	24.50	1661	1690	1563	2135	1153	1646	1600.44	1.22	0	-11364	1994	1819	1675	1500	1356	1907	1588	214	489	500	1080	1	1	42289877	673	-2.63	0.34	12	0.27	-605.00	4668.00	5240	20221226	-69.62	841	20230816	89.30	5170	-69.21	20230208	841	89.30	20230816	5170	-69.21	20230208	841	89.30	20230816	0.00	N	067390	500	213 억		516482	N	N	0	N	00	N
22	20231227	120616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1583	-63	5	-3.83	173202869	108181	22.95	1661	1690	1563	2135	1153	1646	1601.05	1.22	0	-10411	1994	1819	1675	1500	1356	1907	1588	214	489	500	1080	1	1	42289877	669	-2.62	0.34	12	0.26	-605.00	4668.00	5240	20221226	-69.79	841	20230816	88.23	5170	-69.38	20230208	841	88.23	20230816	5170	-69.38	20230208	841	88.23	20230816	0.00	N	067390	500	213 억		516482	N	N	0	N	00	N
23	20231227	110620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1603	-43	5	-2.61	147144169	91777	19.47	1661	1690	1563	2135	1153	1646	1603.28	1.22	0	-12059	1994	1819	1675	1500	1356	1907	1588	214	489	500	1080	1	1	42289877	678	-2.65	0.34	12	0.22	-605.00	4668.00	5240	20221226	-69.41	841	20230816	90.61	5170	-68.99	20230208	841	90.61	20230816	5170	-68.99	20230208	841	90.61	20230816	0.00	N	067390	500	213 억		516482	N	N	0	N	00	N
24	20231227	100620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1573	-73	5	-4.43	97918176	60577	12.85	1661	1690	1570	2135	1153	1646	1616.42	1.22	0	-7929	1994	1819	1675	1500	1356	1907	1588	214	489	500	1080	1	1	42289877	665	-2.60	0.34	12	0.14	-605.00	4668.00	5240	20221226	-69.98	841	20230816	87.04	5170	-69.57	20230208	841	87.04	20230816	5170	-69.57	20230208	841	87.04	20230816	0.00	N	067390	500	213 억		516482	N	N	0	N	00	N
25	20231227	090621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1690	44	2	2.67	4392539	2630	0.56	1661	1690	1650	2135	1153	1646	1670.17	1.22	0	644	1994	1819	1675	1500	1356	1907	1588	214	489	500	1080	1	1	42289877	715	-2.79	0.36	12	0.01	-605.00	4668.00	5240	20221226	-67.75	841	20230816	100.95	5170	-67.31	20230208	841	100.95	20230816	5170	-67.31	20230208	841	100.95	20230816	0.00	N	067390	500	213 억		516482	N	N	0	N	00	N
26	20231226	160622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1646	78	2	4.97	805540537	470896	291.09	1566	1850	1531	2035	1098	1568	1710.66	1.22	0	5679	1644	1606	1582	1544	1520	1594	1532	214	467	500	1030	1	1	42289877	696	-2.72	0.35	12	1.11	-605.00	4668.00	5240	20221226	-68.59	841	20230816	95.72	5170	-68.16	20230208	841	95.72	20230816	5240	-68.59	20221226	841	95.72	20230816	0.00	N	067390	500	213 억		517903	N	N	1	N	00	N
27	20231226	150619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1656	88	2	5.61	786001941	459039	283.76	1566	1850	1531	2035	1098	1568	1712.28	1.22	0	4300	1644	1606	1582	1544	1520	1594	1532	214	467	500	1030	1	1	42289877	700	-2.74	0.35	12	1.09	-605.00	4668.00	5240	20221226	-68.40	841	20230816	96.91	5170	-67.97	20230208	841	96.91	20230816	5240	-68.40	20221226	841	96.91	20230816	0.00	N	067390	500	213 억		517903	N	N	1	N	00	N
28	20231226	140621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1652	84	2	5.36	768824352	448702	277.37	1566	1850	1531	2035	1098	1568	1713.44	1.22	0	706	1644	1606	1582	1544	1520	1594	1532	214	467	500	1030	1	1	42289877	699	-2.73	0.35	12	1.06	-605.00	4668.00	5240	20221226	-68.47	841	20230816	96.43	5170	-68.05	20230208	841	96.43	20230816	5240	-68.47	20221226	841	96.43	20230816	0.00	N	067390	500	213 억		517903	N	N	1	N	00	N
29	20231226	130620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1676	108	2	6.89	721050697	419805	259.51	1566	1850	1531	2035	1098	1568	1717.58	1.22	0	-10899	1644	1606	1582	1544	1520	1594	1532	214	467	500	1030	1	1	42289877	709	-2.77	0.36	12	0.99	-605.00	4668.00	5240	20221226	-68.02	841	20230816	99.29	5170	-67.58	20230208	841	99.29	20230816	5240	-68.02	20221226	841	99.29	20230816	0.00	N	067390	500	213 억		517903	N	N	1	N	00	N
30	20231226	120619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1656	88	2	5.61	633559418	367840	227.39	1566	1850	1531	2035	1098	1568	1722.38	1.22	0	-28508	1644	1606	1582	1544	1520	1594	1532	214	467	500	1030	1	1	42289877	700	-2.74	0.35	12	0.87	-605.00	4668.00	5240	20221226	-68.40	841	20230816	96.91	5170	-67.97	20230208	841	96.91	20230816	5240	-68.40	20221226	841	96.91	20230816	0.00	N	067390	500	213 억		517903	N	N	1	N	00	N
31	20231226	110622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1590	22	2	1.40	64053838	41286	25.52	1566	1590	1531	2035	1098	1568	1551.47	1.22	0	2852	1644	1606	1582	1544	1520	1594	1532	214	467	500	1030	1	1	42289877	672	-2.63	0.34	12	0.10	-605.00	4668.00	5240	20221226	-69.66	841	20230816	89.06	5170	-69.25	20230208	841	89.06	20230816	5240	-69.66	20221226	841	89.06	20230816	0.00	N	067390	500	213 억		517903	N	N	1	N	00	N
32	20231226	100620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1547	-21	5	-1.34	21642900	13947	8.62	1566	1568	1531	2035	1098	1568	1551.80	1.22	0	-6399	1644	1606	1582	1544	1520	1594	1532	214	467	500	1030	1	1	42289877	654	-2.56	0.33	12	0.03	-605.00	4668.00	5240	20221226	-70.48	841	20230816	83.95	5170	-70.08	20230208	841	83.95	20230816	5240	-70.48	20221226	841	83.95	20230816	0.00	N	067390	500	213 억		517903	N	N	1	N	00	N
33	20231226	090621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1540	-28	5	-1.79	11851792	7584	4.69	1566	1568	1540	2035	1098	1568	1562.74	1.22	0	-6877	1644	1606	1582	1544	1520	1594	1532	214	467	500	1030	1	1	42289877	651	-2.55	0.33	12	0.02	-605.00	4668.00	5240	20221226	-70.61	841	20230816	83.12	5170	-70.21	20230208	841	83.12	20230816	5240	-70.61	20221226	841	83.12	20230816	0.00	N	067390	500	213 억		517903	N	N	1	N	00	N
34	20231222	160612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1568	-37	5	-2.31	254218979	160552	145.37	1619	1620	1558	2085	1124	1605	1583.41	1.32	0	-39270	1640	1622	1597	1579	1554	1610	1567	214	480	500	1050	1	1	42289877	663	-2.59	0.34	12	0.38	-605.00	4668.00	5240	20221226	-70.08	841	20230816	86.44	5170	-69.67	20230208	841	86.44	20230816	5240	-70.08	20221226	841	86.44	20230816	0.00	N	067390	500	213 억		559695	N	N	1	N	00	N
35	20231222	150610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1577	-28	5	-1.74	221650105	139719	126.51	1619	1620	1560	2085	1124	1605	1586.40	1.32	0	-38819	1640	1622	1597	1579	1554	1610	1567	214	480	500	1050	1	1	42289877	667	-2.61	0.34	12	0.33	-605.00	4668.00	5240	20221226	-69.90	841	20230816	87.51	5170	-69.50	20230208	841	87.51	20230816	5240	-69.90	20221226	841	87.51	20230816	0.00	N	067390	500	213 억		559695	N	N	0	N	00	N
36	20231222	140606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1577	-28	5	-1.74	197609909	124430	112.67	1619	1620	1560	2085	1124	1605	1588.12	1.32	0	-30708	1640	1622	1597	1579	1554	1610	1567	214	480	500	1050	1	1	42289877	667	-2.61	0.34	12	0.29	-605.00	4668.00	5240	20221226	-69.90	841	20230816	87.51	5170	-69.50	20230208	841	87.51	20230816	5240	-69.90	20221226	841	87.51	20230816	0.00	N	067390	500	213 억		559695	N	N	0	N	00	N
37	20231222	130609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1573	-32	5	-1.99	170390789	107121	96.99	1619	1620	1572	2085	1124	1605	1590.64	1.32	0	-17084	1640	1622	1597	1579	1554	1610	1567	214	480	500	1050	1	1	42289877	665	-2.60	0.34	12	0.25	-605.00	4668.00	5240	20221226	-69.98	841	20230816	87.04	5170	-69.57	20230208	841	87.04	20230816	5240	-69.98	20221226	841	87.04	20230816	0.00	N	067390	500	213 억		559695	N	N	0	N	00	N
38	20231222	120607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1580	-25	5	-1.56	150873769	94760	85.80	1619	1620	1577	2085	1124	1605	1592.17	1.32	0	-11659	1640	1622	1597	1579	1554	1610	1567	214	480	500	1050	1	1	42289877	668	-2.61	0.34	12	0.22	-605.00	4668.00	5240	20221226	-69.85	841	20230816	87.87	5170	-69.44	20230208	841	87.87	20230816	5240	-69.85	20221226	841	87.87	20230816	0.00	N	067390	500	213 억		559695	N	N	0	N	00	N
39	20231222	110609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1586	-19	5	-1.18	109382303	68534	62.06	1619	1620	1583	2085	1124	1605	1596.03	1.32	0	-5135	1640	1622	1597	1579	1554	1610	1567	214	480	500	1050	1	1	42289877	671	-2.62	0.34	12	0.16	-605.00	4668.00	5240	20221226	-69.73	841	20230816	88.59	5170	-69.32	20230208	841	88.59	20230816	5240	-69.73	20221226	841	88.59	20230816	0.00	N	067390	500	213 억		559695	N	N	0	N	00	N
40	20231222	100606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1592	-13	5	-0.81	32313057	20102	18.20	1619	1620	1586	2085	1124	1605	1607.45	1.32	0	-4304	1640	1622	1597	1579	1554	1610	1567	214	480	500	1050	1	1	42289877	673	-2.63	0.34	12	0.05	-605.00	4668.00	5240	20221226	-69.62	841	20230816	89.30	5170	-69.21	20230208	841	89.30	20230816	5240	-69.62	20221226	841	89.30	20230816	0.00	N	067390	500	213 억		559695	N	N	0	N	00	N
41	20231222	090607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1619	14	2	0.87	48570	30	0.03	1619	1619	1619	2085	1124	1605	1619.00	1.32	0	-4	1640	1622	1597	1579	1554	1610	1567	214	480	500	1050	1	1	42289877	685	-2.68	0.35	12	0.00	-605.00	4668.00	5240	20221226	-69.10	841	20230816	92.51	5170	-68.68	20230208	841	92.51	20230816	5240	-69.10	20221226	841	92.51	20230816	0.00	N	067390	500	213 억		559695	N	N	0	N	00	N
42	20231221	160604	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1605	3	2	0.19	176354273	110438	120.98	1615	1615	1572	2080	1122	1602	1596.86	1.28	0	15455	1664	1632	1601	1569	1538	1617	1554	214	478	500	1050	1	1	42289877	679	-2.65	0.34	12	0.26	-605.00	4668.00	5240	20221226	-69.37	841	20230816	90.84	5170	-68.96	20230208	841	90.84	20230816	5240	-69.37	20221226	841	90.84	20230816	0.00	N	067390	500	213 억		543267	N	N	1	N	00	N
43	20231221	150606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1613	11	2	0.69	158886281	99568	109.08	1615	1615	1572	2080	1122	1602	1595.76	1.28	0	15099	1664	1632	1601	1569	1538	1617	1554	214	478	500	1050	1	1	42289877	682	-2.67	0.35	12	0.24	-605.00	4668.00	5240	20221226	-69.22	841	20230816	91.80	5170	-68.80	20230208	841	91.80	20230816	5240	-69.22	20221226	841	91.80	20230816	0.00	N	067390	500	213 억		543267	N	N	1	N	00	N
44	20231221	140605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1610	8	2	0.50	117035398	73595	80.62	1615	1615	1572	2080	1122	1602	1590.26	1.28	0	7674	1664	1632	1601	1569	1538	1617	1554	214	478	500	1050	1	1	42289877	681	-2.66	0.34	12	0.17	-605.00	4668.00	5240	20221226	-69.27	841	20230816	91.44	5170	-68.86	20230208	841	91.44	20230816	5240	-69.27	20221226	841	91.44	20230816	0.00	N	067390	500	213 억		543267	N	N	1	N	00	N
45	20231221	130605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1590	-12	5	-0.75	93604192	58948	64.58	1615	1615	1572	2080	1122	1602	1587.91	1.28	0	-4467	1664	1632	1601	1569	1538	1617	1554	214	478	500	1050	1	1	42289877	672	-2.63	0.34	12	0.14	-605.00	4668.00	5240	20221226	-69.66	841	20230816	89.06	5170	-69.25	20230208	841	89.06	20230816	5240	-69.66	20221226	841	89.06	20230816	0.00	N	067390	500	213 억		543267	N	N	1	N	00	N
46	20231221	120607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1595	-7	5	-0.44	72850180	45903	50.29	1615	1615	1572	2080	1122	1602	1587.05	1.28	0	-7868	1664	1632	1601	1569	1538	1617	1554	214	478	500	1050	1	1	42289877	675	-2.64	0.34	12	0.11	-605.00	4668.00	5240	20221226	-69.56	841	20230816	89.66	5170	-69.15	20230208	841	89.66	20230816	5240	-69.56	20221226	841	89.66	20230816	0.00	N	067390	500	213 억		543267	N	N	1	N	00	N
47	20231221	110607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1590	-12	5	-0.75	64171598	40445	44.31	1615	1615	1572	2080	1122	1602	1586.64	1.28	0	-11583	1664	1632	1601	1569	1538	1617	1554	214	478	500	1050	1	1	42289877	672	-2.63	0.34	12	0.10	-605.00	4668.00	5240	20221226	-69.66	841	20230816	89.06	5170	-69.25	20230208	841	89.06	20230816	5240	-69.66	20221226	841	89.06	20230816	0.00	N	067390	500	213 억		543267	N	N	1	N	00	N
48	20231221	100604	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1585	-17	5	-1.06	23113664	14472	15.85	1615	1615	1585	2080	1122	1602	1597.13	1.28	0	-3435	1664	1632	1601	1569	1538	1617	1554	214	478	500	1050	1	1	42289877	670	-2.62	0.34	12	0.03	-605.00	4668.00	5240	20221226	-69.75	841	20230816	88.47	5170	-69.34	20230208	841	88.47	20230816	5240	-69.75	20221226	841	88.47	20230816	0.00	N	067390	500	213 억		543267	N	N	1	N	00	N
49	20231221	090605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1614	12	2	0.75	30672	19	0.02	1615	1615	1614	2080	1122	1602	1614.32	1.28	0	-13	1664	1632	1601	1569	1538	1617	1554	214	478	500	1050	1	1	42289877	683	-2.67	0.35	12	0.00	-605.00	4668.00	5240	20221226	-69.20	841	20230816	91.91	5170	-68.78	20230208	841	91.91	20230816	5240	-69.20	20221226	841	91.91	20230816	0.00	N	067390	500	213 억		543267	N	N	1	N	00	N
50	20231220	160606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1602	5	2	0.31	146324999	91281	140.27	1633	1633	1570	2075	1118	1597	1603.02	1.24	0	17466	1652	1624	1607	1579	1562	1616	1571	214	478	500	1050	1	1	42289877	677	-2.65	0.34	12	0.22	-605.00	4668.00	5240	20221226	-69.43	841	20230816	90.49	5170	-69.01	20230208	841	90.49	20230816	5240	-69.43	20221226	841	90.49	20230816	0.00	N	067390	500	213 억		525801	N	N	1	N	00	N
51	20231220	150639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1608	11	2	0.69	138170004	86190	132.45	1633	1633	1570	2075	1118	1597	1603.09	1.24	0	17078	1652	1624	1607	1579	1562	1616	1571	214	478	500	1050	1	1	42289877	680	-2.66	0.34	12	0.20	-605.00	4668.00	5240	20221226	-69.31	841	20230816	91.20	5170	-68.90	20230208	841	91.20	20230816	5240	-69.31	20221226	841	91.20	20230816	0.00	N	067390	500	213 억		525801	N	N	0	N	00	N
52	20231220	140645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1609	12	2	0.75	127527264	79561	122.26	1633	1633	1570	2075	1118	1597	1602.89	1.24	0	17095	1652	1624	1607	1579	1562	1616	1571	214	478	500	1050	1	1	42289877	680	-2.66	0.34	12	0.19	-605.00	4668.00	5240	20221226	-69.29	841	20230816	91.32	5170	-68.88	20230208	841	91.32	20230816	5240	-69.29	20221226	841	91.32	20230816	0.00	N	067390	500	213 억		525801	N	N	0	N	00	N
53	20231220	130642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1611	14	2	0.88	112917137	70469	108.29	1633	1633	1570	2075	1118	1597	1602.37	1.24	0	20487	1652	1624	1607	1579	1562	1616	1571	214	478	500	1050	1	1	42289877	681	-2.66	0.35	12	0.17	-605.00	4668.00	5240	20221226	-69.26	841	20230816	91.56	5170	-68.84	20230208	841	91.56	20230816	5240	-69.26	20221226	841	91.56	20230816	0.00	N	067390	500	213 억		525801	N	N	0	N	00	N
54	20231220	120603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1608	11	2	0.69	104765436	65392	100.49	1633	1633	1570	2075	1118	1597	1602.11	1.24	0	20394	1652	1624	1607	1579	1562	1616	1571	214	478	500	1050	1	1	42289877	680	-2.66	0.34	12	0.15	-605.00	4668.00	5240	20221226	-69.31	841	20230816	91.20	5170	-68.90	20230208	841	91.20	20230816	5240	-69.31	20221226	841	91.20	20230816	0.00	N	067390	500	213 억		525801	N	N	0	N	00	N
55	20231220	110606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1625	28	2	1.75	89099731	55647	85.51	1633	1633	1570	2075	1118	1597	1601.16	1.24	0	19761	1652	1624	1607	1579	1562	1616	1571	214	478	500	1050	1	1	42289877	687	-2.69	0.35	12	0.13	-605.00	4668.00	5240	20221226	-68.99	841	20230816	93.22	5170	-68.57	20230208	841	93.22	20230816	5240	-68.99	20221226	841	93.22	20230816	0.00	N	067390	500	213 억		525801	N	N	0	N	00	N
56	20231220	100606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1612	15	2	0.94	53821069	33760	51.88	1633	1633	1570	2075	1118	1597	1594.23	1.24	0	3265	1652	1624	1607	1579	1562	1616	1571	214	478	500	1050	1	1	42289877	682	-2.66	0.35	12	0.08	-605.00	4668.00	5240	20221226	-69.24	841	20230816	91.68	5170	-68.82	20230208	841	91.68	20230816	5240	-69.24	20221226	841	91.68	20230816	0.00	N	067390	500	213 억		525801	N	N	0	N	00	N
57	20231220	090604	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1611	14	2	0.88	6152587	3849	5.91	1633	1633	1580	2075	1118	1597	1598.49	1.24	0	-493	1652	1624	1607	1579	1562	1616	1571	214	478	500	1050	1	1	42289877	681	-2.66	0.35	12	0.01	-605.00	4668.00	5240	20221226	-69.26	841	20230816	91.56	5170	-68.84	20230208	841	91.56	20230816	5240	-69.26	20221226	841	91.56	20230816	0.00	N	067390	500	213 억		525801	N	N	0	N	00	N
58	20231219	160604	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1597	-4	5	-0.25	104462332	65070	89.24	1620	1635	1590	2080	1121	1601	1605.38	1.28	0	-12968	1653	1626	1603	1576	1553	1640	1590	214	479	500	1050	1	1	42289877	675	-2.64	0.34	12	0.15	-605.00	4668.00	5240	20221226	-69.52	841	20230816	89.89	5170	-69.11	20230208	841	89.89	20230816	5240	-69.52	20221226	841	89.89	20230816	0.00	N	067390	500	213 억		540280	N	N	1	N	00	N
59	20231219	150607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1598	-3	5	-0.19	102111822	63595	87.21	1620	1635	1590	2080	1121	1601	1605.66	1.28	0	-11536	1653	1626	1603	1576	1553	1640	1590	214	479	500	1050	1	1	42289877	676	-2.64	0.34	12	0.15	-605.00	4668.00	5240	20221226	-69.50	841	20230816	90.01	5170	-69.09	20230208	841	90.01	20230816	5240	-69.50	20221226	841	90.01	20230816	0.00	N	067390	500	213 억		540280	N	N	1	N	00	N
60	20231219	140604	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1600	-1	5	-0.06	96003087	59767	81.96	1620	1635	1590	2080	1121	1601	1606.29	1.28	0	-10352	1653	1626	1603	1576	1553	1640	1590	214	479	500	1050	1	1	42289877	677	-2.64	0.34	12	0.14	-605.00	4668.00	5240	20221226	-69.47	841	20230816	90.25	5170	-69.05	20230208	841	90.25	20230816	5240	-69.47	20221226	841	90.25	20230816	0.00	N	067390	500	213 억		540280	N	N	1	N	00	N
61	20231219	130607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1607	6	2	0.37	60641276	37597	51.56	1620	1635	1595	2080	1121	1601	1612.93	1.28	0	3662	1653	1626	1603	1576	1553	1640	1590	214	479	500	1050	1	1	42289877	680	-2.66	0.34	12	0.09	-605.00	4668.00	5240	20221226	-69.33	841	20230816	91.08	5170	-68.92	20230208	841	91.08	20230816	5240	-69.33	20221226	841	91.08	20230816	0.00	N	067390	500	213 억		540280	N	N	1	N	00	N
62	20231219	120608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1624	23	2	1.44	50714184	31443	43.12	1620	1635	1595	2080	1121	1601	1612.89	1.28	0	5617	1653	1626	1603	1576	1553	1640	1590	214	479	500	1050	1	1	42289877	687	-2.68	0.35	12	0.07	-605.00	4668.00	5240	20221226	-69.01	841	20230816	93.10	5170	-68.59	20230208	841	93.10	20230816	5240	-69.01	20221226	841	93.10	20230816	0.00	N	067390	500	213 억		540280	N	N	1	N	00	N
63	20231219	110606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1620	19	2	1.19	44710110	27752	38.06	1620	1625	1595	2080	1121	1601	1611.06	1.28	0	4662	1653	1626	1603	1576	1553	1640	1590	214	479	500	1050	1	1	42289877	685	-2.68	0.35	12	0.07	-605.00	4668.00	5240	20221226	-69.08	841	20230816	92.63	5170	-68.67	20230208	841	92.63	20230816	5240	-69.08	20221226	841	92.63	20230816	0.00	N	067390	500	213 억		540280	N	N	1	N	00	N
64	20231219	100604	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1606	5	2	0.31	18963431	11803	16.19	1620	1625	1595	2080	1121	1601	1606.66	1.28	0	1081	1653	1626	1603	1576	1553	1640	1590	214	479	500	1050	1	1	42289877	679	-2.65	0.34	12	0.03	-605.00	4668.00	5240	20221226	-69.35	841	20230816	90.96	5170	-68.94	20230208	841	90.96	20230816	5240	-69.35	20221226	841	90.96	20230816	0.00	N	067390	500	213 억		540280	N	N	1	N	00	N
65	20231219	090604	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1615	14	2	0.87	4105146	2564	3.52	1620	1620	1595	2080	1121	1601	1601.07	1.28	0	1266	1653	1626	1603	1576	1553	1640	1590	214	479	500	1050	1	1	42289877	683	-2.67	0.35	12	0.01	-605.00	4668.00	5240	20221226	-69.18	841	20230816	92.03	5170	-68.76	20230208	841	92.03	20230816	5240	-69.18	20221226	841	92.03	20230816	0.00	N	067390	500	213 억		540280	N	N	1	N	00	N
66	20231218	160602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1601	1	2	0.06	116873640	72918	107.56	1600	1630	1580	2080	1120	1600	1602.81	1.23	0	21490	1676	1638	1606	1568	1536	1622	1552	214	480	500	1050	1	1	42289877	677	-2.65	0.34	12	0.17	-605.00	4668.00	5240	20221226	-69.45	841	20230816	90.37	5170	-69.03	20230208	841	90.37	20230816	5240	-69.45	20221226	841	90.37	20230816	0.00	N	067390	500	213 억		518795	N	N	1	N	00	N
67	20231218	150603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1615	15	2	0.94	111900021	69813	102.98	1600	1630	1580	2080	1120	1600	1602.85	1.23	0	23544	1676	1638	1606	1568	1536	1622	1552	214	480	500	1050	1	1	42289877	683	-2.67	0.35	12	0.17	-605.00	4668.00	5240	20221226	-69.18	841	20230816	92.03	5170	-68.76	20230208	841	92.03	20230816	5240	-69.18	20221226	841	92.03	20230816	0.00	N	067390	500	213 억		518795	N	N	0	N	00	N
68	20231218	140601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1618	18	2	1.12	96466271	60196	88.80	1600	1630	1580	2080	1120	1600	1602.54	1.23	0	21004	1676	1638	1606	1568	1536	1622	1552	214	480	500	1050	1	1	42289877	684	-2.67	0.35	12	0.14	-605.00	4668.00	5240	20221226	-69.12	841	20230816	92.39	5170	-68.70	20230208	841	92.39	20230816	5240	-69.12	20221226	841	92.39	20230816	0.00	N	067390	500	213 억		518795	N	N	0	N	00	N
69	20231218	130602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1602	2	2	0.12	81069317	50648	74.71	1600	1615	1580	2080	1120	1600	1600.64	1.23	0	13192	1676	1638	1606	1568	1536	1622	1552	214	480	500	1050	1	1	42289877	677	-2.65	0.34	12	0.12	-605.00	4668.00	5240	20221226	-69.43	841	20230816	90.49	5170	-69.01	20230208	841	90.49	20230816	5240	-69.43	20221226	841	90.49	20230816	0.00	N	067390	500	213 억		518795	N	N	0	N	00	N
70	20231218	120558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1600	0	3	0.00	64042283	39993	59.00	1600	1615	1580	2080	1120	1600	1601.34	1.23	0	12536	1676	1638	1606	1568	1536	1622	1552	214	480	500	1050	1	1	42289877	677	-2.64	0.34	12	0.09	-605.00	4668.00	5240	20221226	-69.47	841	20230816	90.25	5170	-69.05	20230208	841	90.25	20230816	5240	-69.47	20221226	841	90.25	20230816	0.00	N	067390	500	213 억		518795	N	N	0	N	00	N
71	20231218	110601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1597	-3	5	-0.19	62166334	38820	57.27	1600	1615	1580	2080	1120	1600	1601.40	1.23	0	12913	1676	1638	1606	1568	1536	1622	1552	214	480	500	1050	1	1	42289877	675	-2.64	0.34	12	0.09	-605.00	4668.00	5240	20221226	-69.52	841	20230816	89.89	5170	-69.11	20230208	841	89.89	20230816	5240	-69.52	20221226	841	89.89	20230816	0.00	N	067390	500	213 억		518795	N	N	0	N	00	N
72	20231218	100600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1610	10	2	0.62	49281907	30758	45.37	1600	1615	1580	2080	1120	1600	1602.25	1.23	0	7480	1676	1638	1606	1568	1536	1622	1552	214	480	500	1050	1	1	42289877	681	-2.66	0.34	12	0.07	-605.00	4668.00	5240	20221226	-69.27	841	20230816	91.44	5170	-68.86	20230208	841	91.44	20230816	5240	-69.27	20221226	841	91.44	20230816	0.00	N	067390	500	213 억		518795	N	N	0	N	00	N
73	20231218	090557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1610	10	2	0.62	22524025	14041	20.71	1600	1615	1580	2080	1120	1600	1604.16	1.23	0	1420	1676	1638	1606	1568	1536	1622	1552	214	480	500	1050	1	1	42289877	681	-2.66	0.34	12	0.03	-605.00	4668.00	5240	20221226	-69.27	841	20230816	91.44	5170	-68.86	20230208	841	91.44	20230816	5240	-69.27	20221226	841	91.44	20230816	0.00	N	067390	500	213 억		518795	N	N	0	N	00	N
74	20231215	160559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1600	-19	5	-1.17	108792781	67790	69.11	1619	1644	1574	2100	1134	1619	1604.85	1.27	0	-16541	1671	1644	1613	1586	1555	1658	1600	214	481	500	1060	1	1	42289877	677	-2.64	0.34	12	0.16	-605.00	4668.00	5240	20221226	-69.47	841	20230816	90.25	5170	-69.05	20230208	841	90.25	20230816	5240	-69.47	20221226	841	90.25	20230816	0.00	N	067390	500	213 억		535299	N	N	0	N	00	N
75	20231215	150601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1610	-9	5	-0.56	104834353	65316	66.58	1619	1644	1574	2100	1134	1619	1605.03	1.27	0	-16088	1671	1644	1613	1586	1555	1658	1600	214	481	500	1060	1	1	42289877	681	-2.66	0.34	12	0.15	-605.00	4668.00	5240	20221226	-69.27	841	20230816	91.44	5170	-68.86	20230208	841	91.44	20230816	5240	-69.27	20221226	841	91.44	20230816	0.00	N	067390	500	213 억		535299	N	N	0	N	00	N
76	20231215	140601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1598	-21	5	-1.30	73761038	46062	46.96	1619	1644	1574	2100	1134	1619	1601.34	1.27	0	-9398	1671	1644	1613	1586	1555	1658	1600	214	481	500	1060	1	1	42289877	676	-2.64	0.34	12	0.11	-605.00	4668.00	5240	20221226	-69.50	841	20230816	90.01	5170	-69.09	20230208	841	90.01	20230816	5240	-69.50	20221226	841	90.01	20230816	0.00	N	067390	500	213 억		535299	N	N	0	N	00	N
77	20231215	130557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1600	-19	5	-1.17	70228102	43841	44.69	1619	1644	1574	2100	1134	1619	1601.88	1.27	0	-9244	1671	1644	1613	1586	1555	1658	1600	214	481	500	1060	1	1	42289877	677	-2.64	0.34	12	0.10	-605.00	4668.00	5240	20221226	-69.47	841	20230816	90.25	5170	-69.05	20230208	841	90.25	20230816	5240	-69.47	20221226	841	90.25	20230816	0.00	N	067390	500	213 억		535299	N	N	0	N	00	N
78	20231215	120558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1584	-35	5	-2.16	62031203	38692	39.44	1619	1644	1574	2100	1134	1619	1603.20	1.27	0	-6268	1671	1644	1613	1586	1555	1658	1600	214	481	500	1060	1	1	42289877	670	-2.62	0.34	12	0.09	-605.00	4668.00	5240	20221226	-69.77	841	20230816	88.35	5170	-69.36	20230208	841	88.35	20230816	5240	-69.77	20221226	841	88.35	20230816	0.00	N	067390	500	213 억		535299	N	N	0	N	00	N
79	20231215	110553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1597	-22	5	-1.36	49128684	30558	31.15	1619	1644	1574	2100	1134	1619	1607.72	1.27	0	-1861	1671	1644	1613	1586	1555	1658	1600	214	481	500	1060	1	1	42289877	675	-2.64	0.34	12	0.07	-605.00	4668.00	5240	20221226	-69.52	841	20230816	89.89	5170	-69.11	20230208	841	89.89	20230816	5240	-69.52	20221226	841	89.89	20230816	0.00	N	067390	500	213 억		535299	N	N	0	N	00	N
80	20231215	100559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1629	10	2	0.62	19498566	11989	12.22	1619	1644	1615	2100	1134	1619	1626.37	1.27	0	35	1671	1644	1613	1586	1555	1658	1600	214	481	500	1060	1	1	42289877	689	-2.69	0.35	12	0.03	-605.00	4668.00	5240	20221226	-68.91	841	20230816	93.70	5170	-68.49	20230208	841	93.70	20230816	5240	-68.91	20221226	841	93.70	20230816	0.00	N	067390	500	213 억		535299	N	N	0	N	00	N
81	20231215	090559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1619	0	3	0.00	2805329	1731	1.76	1619	1640	1619	2100	1134	1619	1620.64	1.27	0	-1	1671	1644	1613	1586	1555	1658	1600	214	481	500	1060	1	1	42289877	685	-2.68	0.35	12	0.00	-605.00	4668.00	5240	20221226	-69.10	841	20230816	92.51	5170	-68.68	20230208	841	92.51	20230816	5240	-69.10	20221226	841	92.51	20230816	0.00	N	067390	500	213 억		535299	N	N	0	N	00	N
82	20231214	160556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1619	1	2	0.06	156264620	97283	150.35	1582	1640	1582	2100	1133	1618	1606.28	1.26	0	2014	1664	1640	1601	1577	1538	1653	1590	214	482	500	1060	1	1	42289877	685	-2.68	0.35	12	0.23	-605.00	4668.00	5240	20221226	-69.10	841	20230816	92.51	5170	-68.68	20230208	841	92.51	20230816	5240	-69.10	20221226	841	92.51	20230816	0.00	N	067390	500	213 억		531212	N	N	0	N	00	N
83	20231214	150617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1616	-2	5	-0.12	146428257	91195	140.94	1582	1640	1582	2100	1133	1618	1605.66	1.26	0	8007	1664	1640	1601	1577	1538	1653	1590	214	482	500	1060	1	1	42289877	683	-2.67	0.35	12	0.22	-605.00	4668.00	5240	20221226	-69.16	841	20230816	92.15	5170	-68.74	20230208	841	92.15	20230816	5240	-69.16	20221226	841	92.15	20230816	0.00	N	067390	500	213 억		531212	N	N	0	N	00	N
84	20231214	140603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1621	3	2	0.19	128714025	80218	123.97	1582	1640	1582	2100	1133	1618	1604.55	1.26	0	13483	1664	1640	1601	1577	1538	1653	1590	214	482	500	1060	1	1	42289877	686	-2.68	0.35	12	0.19	-605.00	4668.00	5240	20221226	-69.06	841	20230816	92.75	5170	-68.65	20230208	841	92.75	20230816	5240	-69.06	20221226	841	92.75	20230816	0.00	N	067390	500	213 억		531212	N	N	0	N	00	N
85	20231214	130612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1614	-4	5	-0.25	112411699	70178	108.46	1582	1620	1582	2100	1133	1618	1601.81	1.26	0	8069	1664	1640	1601	1577	1538	1653	1590	214	482	500	1060	1	1	42289877	683	-2.67	0.35	12	0.17	-605.00	4668.00	5240	20221226	-69.20	841	20230816	91.91	5170	-68.78	20230208	841	91.91	20230816	5240	-69.20	20221226	841	91.91	20230816	0.00	N	067390	500	213 억		531212	N	N	0	N	00	N
86	20231214	120623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1615	-3	5	-0.19	110375789	68916	106.51	1582	1620	1582	2100	1133	1618	1601.60	1.26	0	8704	1664	1640	1601	1577	1538	1653	1590	214	482	500	1060	1	1	42289877	683	-2.67	0.35	12	0.16	-605.00	4668.00	5240	20221226	-69.18	841	20230816	92.03	5170	-68.76	20230208	841	92.03	20230816	5240	-69.18	20221226	841	92.03	20230816	0.00	N	067390	500	213 억		531212	N	N	0	N	00	N
87	20231214	110557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1619	1	2	0.06	102374000	63963	98.85	1582	1620	1582	2100	1133	1618	1600.52	1.26	0	5645	1664	1640	1601	1577	1538	1653	1590	214	482	500	1060	1	1	42289877	685	-2.68	0.35	12	0.15	-605.00	4668.00	5240	20221226	-69.10	841	20230816	92.51	5170	-68.68	20230208	841	92.51	20230816	5240	-69.10	20221226	841	92.51	20230816	0.00	N	067390	500	213 억		531212	N	N	0	N	00	N
88	20231214	100551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1589	-29	5	-1.79	49296620	30657	47.38	1582	1620	1582	2100	1133	1618	1608.01	1.26	0	1504	1664	1640	1601	1577	1538	1653	1590	214	482	500	1060	1	1	42289877	672	-2.63	0.34	12	0.07	-605.00	4668.00	5240	20221226	-69.68	841	20230816	88.94	5170	-69.26	20230208	841	88.94	20230816	5240	-69.68	20221226	841	88.94	20230816	0.00	N	067390	500	213 억		531212	N	N	0	N	00	N
89	20231214	090531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1613	-5	5	-0.31	3591099	2262	3.50	1582	1614	1582	2100	1133	1618	1587.58	1.26	0	525	1664	1640	1601	1577	1538	1653	1590	214	482	500	1060	1	1	42289877	682	-2.67	0.35	12	0.01	-605.00	4668.00	5240	20221226	-69.22	841	20230816	91.80	5170	-68.80	20230208	841	91.80	20230816	5240	-69.22	20221226	841	91.80	20230816	0.00	N	067390	500	213 억		531212	N	N	0	N	00	N
90	20231213	160555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1618	-1	5	-0.06	102937062	64705	78.24	1613	1625	1562	2100	1134	1619	1590.87	1.24	0	7853	1686	1652	1616	1582	1546	1634	1564	214	481	500	1060	1	1	42289877	684	-2.67	0.35	12	0.15	-605.00	4668.00	5240	20221226	-69.12	841	20230816	92.39	5170	-68.70	20230208	841	92.39	20230816	5240	-69.12	20221226	841	92.39	20230816	0.00	N	067390	500	213 억		524609	N	N	1	N	00	N
91	20231213	150607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1622	3	2	0.19	96243311	60551	73.22	1613	1622	1562	2100	1134	1619	1589.46	1.24	0	8457	1686	1652	1616	1582	1546	1634	1564	214	481	500	1060	1	1	42289877	686	-2.68	0.35	12	0.14	-605.00	4668.00	5240	20221226	-69.05	841	20230816	92.87	5170	-68.63	20230208	841	92.87	20230816	5240	-69.05	20221226	841	92.87	20230816	0.00	N	067390	500	213 억		524609	N	N	1	N	00	N
92	20231213	140607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1610	-9	5	-0.56	84175005	53096	64.20	1613	1613	1562	2100	1134	1619	1585.34	1.24	0	10333	1686	1652	1616	1582	1546	1634	1564	214	481	500	1060	1	1	42289877	681	-2.66	0.34	12	0.13	-605.00	4668.00	5240	20221226	-69.27	841	20230816	91.44	5170	-68.86	20230208	841	91.44	20230816	5240	-69.27	20221226	841	91.44	20230816	0.00	N	067390	500	213 억		524609	N	N	1	N	00	N
93	20231213	130607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1589	-30	5	-1.85	60004776	37924	45.86	1613	1613	1562	2100	1134	1619	1582.24	1.24	0	1400	1686	1652	1616	1582	1546	1634	1564	214	481	500	1060	1	1	42289877	672	-2.63	0.34	12	0.09	-605.00	4668.00	5240	20221226	-69.68	841	20230816	88.94	5170	-69.26	20230208	841	88.94	20230816	5240	-69.68	20221226	841	88.94	20230816	0.00	N	067390	500	213 억		524609	N	N	1	N	00	N
94	20231213	120604	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1585	-34	5	-2.10	55750181	35245	42.62	1613	1613	1562	2100	1134	1619	1581.79	1.24	0	671	1686	1652	1616	1582	1546	1634	1564	214	481	500	1060	1	1	42289877	670	-2.62	0.34	12	0.08	-605.00	4668.00	5240	20221226	-69.75	841	20230816	88.47	5170	-69.34	20230208	841	88.47	20230816	5240	-69.75	20221226	841	88.47	20230816	0.00	N	067390	500	213 억		524609	N	N	1	N	00	N
95	20231213	110607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1590	-29	5	-1.79	49201284	31111	37.62	1613	1613	1562	2100	1134	1619	1581.48	1.24	0	1789	1686	1652	1616	1582	1546	1634	1564	214	481	500	1060	1	1	42289877	672	-2.63	0.34	12	0.07	-605.00	4668.00	5240	20221226	-69.66	841	20230816	89.06	5170	-69.25	20230208	841	89.06	20230816	5240	-69.66	20221226	841	89.06	20230816	0.00	N	067390	500	213 억		524609	N	N	1	N	00	N
96	20231213	100610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1579	-40	5	-2.47	25209458	15932	19.26	1613	1613	1562	2100	1134	1619	1582.32	1.24	0	-1092	1686	1652	1616	1582	1546	1634	1564	214	481	500	1060	1	1	42289877	668	-2.61	0.34	12	0.04	-605.00	4668.00	5240	20221226	-69.87	841	20230816	87.75	5170	-69.46	20230208	841	87.75	20230816	5240	-69.87	20221226	841	87.75	20230816	0.00	N	067390	500	213 억		524609	N	N	1	N	00	N
97	20231213	090601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1600	-19	5	-1.17	6125990	3849	4.65	1613	1613	1580	2100	1134	1619	1591.58	1.24	0	7	1686	1652	1616	1582	1546	1634	1564	214	481	500	1060	1	1	42289877	677	-2.64	0.34	12	0.01	-605.00	4668.00	5240	20221226	-69.47	841	20230816	90.25	5170	-69.05	20230208	841	90.25	20230816	5240	-69.47	20221226	841	90.25	20230816	0.00	N	067390	500	213 억		524609	N	N	1	N	00	N
98	20231212	160541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1619	-6	5	-0.37	132694376	82699	76.97	1640	1650	1580	2110	1138	1625	1604.55	1.26	0	-8608	1724	1674	1623	1573	1522	1699	1598	214	485	500	1070	1	1	42289877	685	-2.68	0.35	12	0.20	-605.00	4668.00	5240	20221226	-69.10	841	20230816	92.51	5170	-68.68	20230208	841	92.51	20230816	5240	-69.10	20221226	841	92.51	20230816	0.00	N	067390	500	213 억		532520	N	N	1	N	00	N
99	20231212	150547	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1627	2	2	0.12	129481160	80715	75.12	1640	1650	1580	2110	1138	1625	1604.18	1.26	0	-8349	1724	1674	1623	1573	1522	1699	1598	214	485	500	1070	1	1	42289877	688	-2.69	0.35	12	0.19	-605.00	4668.00	5240	20221226	-68.95	841	20230816	93.46	5170	-68.53	20230208	841	93.46	20230816	5240	-68.95	20221226	841	93.46	20230816	0.00	N	067390	500	213 억		532520	N	N	0	N	00	N
100	20231212	140520	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1629	4	2	0.25	124396792	77589	72.21	1640	1650	1580	2110	1138	1625	1603.28	1.26	0	-7221	1724	1674	1623	1573	1522	1699	1598	214	485	500	1070	1	1	42289877	689	-2.69	0.35	12	0.18	-605.00	4668.00	5240	20221226	-68.91	841	20230816	93.70	5170	-68.49	20230208	841	93.70	20230816	5240	-68.91	20221226	841	93.70	20230816	0.00	N	067390	500	213 억		532520	N	N	0	N	00	N
101	20231212	130518	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1614	-11	5	-0.68	110386725	68919	64.14	1640	1650	1580	2110	1138	1625	1601.69	1.26	0	-6298	1724	1674	1623	1573	1522	1699	1598	214	485	500	1070	1	1	42289877	683	-2.67	0.35	12	0.16	-605.00	4668.00	5240	20221226	-69.20	841	20230816	91.91	5170	-68.78	20230208	841	91.91	20230816	5240	-69.20	20221226	841	91.91	20230816	0.00	N	067390	500	213 억		532520	N	N	0	N	00	N
102	20231212	120517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1602	-23	5	-1.42	101941767	63683	59.27	1640	1650	1580	2110	1138	1625	1600.77	1.26	0	-6258	1724	1674	1623	1573	1522	1699	1598	214	485	500	1070	1	1	42289877	677	-2.65	0.34	12	0.15	-605.00	4668.00	5240	20221226	-69.43	841	20230816	90.49	5170	-69.01	20230208	841	90.49	20230816	5240	-69.43	20221226	841	90.49	20230816	0.00	N	067390	500	213 억		532520	N	N	0	N	00	N
103	20231212	110524	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1595	-30	5	-1.85	97147919	60690	56.48	1640	1650	1580	2110	1138	1625	1600.72	1.26	0	-6329	1724	1674	1623	1573	1522	1699	1598	214	485	500	1070	1	1	42289877	675	-2.64	0.34	12	0.14	-605.00	4668.00	5240	20221226	-69.56	841	20230816	89.66	5170	-69.15	20230208	841	89.66	20230816	5240	-69.56	20221226	841	89.66	20230816	0.00	N	067390	500	213 억		532520	N	N	0	N	00	N
104	20231212	100544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1594	-31	5	-1.91	86819159	54191	50.43	1640	1650	1580	2110	1138	1625	1602.10	1.26	0	-6676	1724	1674	1623	1573	1522	1699	1598	214	485	500	1070	1	1	42289877	674	-2.63	0.34	12	0.13	-605.00	4668.00	5240	20221226	-69.58	841	20230816	89.54	5170	-69.17	20230208	841	89.54	20230816	5240	-69.58	20221226	841	89.54	20230816	0.00	N	067390	500	213 억		532520	N	N	0	N	00	N
105	20231212	090542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1602	-23	5	-1.42	3039995	1892	1.76	1640	1640	1601	2110	1138	1625	1606.76	1.26	0	29	1724	1674	1623	1573	1522	1699	1598	214	485	500	1070	1	1	42289877	677	-2.65	0.34	12	0.00	-605.00	4668.00	5240	20221226	-69.43	841	20230816	90.49	5170	-69.01	20230208	841	90.49	20230816	5240	-69.43	20221226	841	90.49	20230816	0.00	N	067390	500	213 억		532520	N	N	0	N	00	N
106	20231211	160545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1625	53	2	3.37	175046759	107393	77.88	1572	1673	1572	2040	1101	1572	1629.97	1.23	-11160	1435	1674	1623	1559	1508	1444	1648	1533	214	468	500	1030	1	1	42289877	687	-2.69	0.35	12	0.25	-605.00	4668.00	5240	20221226	-68.99	841	20230816	93.22	5170	-68.57	20230208	841	93.22	20230816	5240	-68.99	20221226	841	93.22	20230816	0.00	N	067390	500	213 억		520618	N	N	0	N	00	N
107	20231211	150542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1624	52	2	3.31	171880566	105443	76.47	1572	1673	1572	2040	1101	1572	1630.08	1.23	-11160	1395	1674	1623	1559	1508	1444	1648	1533	214	468	500	1030	1	1	42289877	687	-2.68	0.35	12	0.25	-605.00	4668.00	5240	20221226	-69.01	841	20230816	93.10	5170	-68.59	20230208	841	93.10	20230816	5240	-69.01	20221226	841	93.10	20230816	0.00	N	067390	500	213 억		520618	N	N	0	N	00	N
108	20231211	140542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1616	44	2	2.80	156947930	96225	69.78	1572	1673	1572	2040	1101	1572	1631.05	1.23	-11160	-1892	1674	1623	1559	1508	1444	1648	1533	214	468	500	1030	1	1	42289877	683	-2.67	0.35	12	0.23	-605.00	4668.00	5240	20221226	-69.16	841	20230816	92.15	5170	-68.74	20230208	841	92.15	20230816	5240	-69.16	20221226	841	92.15	20230816	0.00	N	067390	500	213 억		520618	N	N	0	N	00	N
109	20231211	130544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1619	47	2	2.99	138845960	85044	61.67	1572	1673	1572	2040	1101	1572	1632.64	1.23	-11160	-3077	1674	1623	1559	1508	1444	1648	1533	214	468	500	1030	1	1	42289877	685	-2.68	0.35	12	0.20	-605.00	4668.00	5240	20221226	-69.10	841	20230816	92.51	5170	-68.68	20230208	841	92.51	20230816	5240	-69.10	20221226	841	92.51	20230816	0.00	N	067390	500	213 억		520618	N	N	0	N	00	N
110	20231211	120543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1629	57	2	3.63	130605635	79961	57.99	1572	1673	1572	2040	1101	1572	1633.37	1.23	-11160	-3879	1674	1623	1559	1508	1444	1648	1533	214	468	500	1030	1	1	42289877	689	-2.69	0.35	12	0.19	-605.00	4668.00	5240	20221226	-68.91	841	20230816	93.70	5170	-68.49	20230208	841	93.70	20230816	5240	-68.91	20221226	841	93.70	20230816	0.00	N	067390	500	213 억		520618	N	N	0	N	00	N
111	20231211	110541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1625	53	2	3.37	112099684	68500	49.67	1572	1673	1572	2040	1101	1572	1636.49	1.23	-11160	-3671	1674	1623	1559	1508	1444	1648	1533	214	468	500	1030	1	1	42289877	687	-2.69	0.35	12	0.16	-605.00	4668.00	5240	20221226	-68.99	841	20230816	93.22	5170	-68.57	20230208	841	93.22	20230816	5240	-68.99	20221226	841	93.22	20230816	0.00	N	067390	500	213 억		520618	N	N	0	N	00	N
112	20231211	100541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1651	79	2	5.03	78860287	48220	34.97	1572	1673	1572	2040	1101	1572	1635.43	1.23	-11160	4030	1674	1623	1559	1508	1444	1648	1533	214	468	500	1030	1	1	42289877	698	-2.73	0.35	12	0.11	-605.00	4668.00	5240	20221226	-68.49	841	20230816	96.31	5170	-68.07	20230208	841	96.31	20230816	5240	-68.49	20221226	841	96.31	20230816	0.00	N	067390	500	213 억		520618	N	N	0	N	00	N
113	20231211	090538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1607	35	2	2.23	5104201	3203	2.32	1572	1607	1572	2040	1101	1572	1593.57	1.23	-11160	-750	1674	1623	1559	1508	1444	1648	1533	214	468	500	1030	1	1	42289877	680	-2.66	0.34	12	0.01	-605.00	4668.00	5240	20221226	-69.33	841	20230816	91.08	5170	-68.92	20230208	841	91.08	20230816	5240	-69.33	20221226	841	91.08	20230816	0.00	N	067390	500	213 억		520618	N	N	0	N	00	N
114	20231208	160535	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1572	34	2	2.21	211671398	136845	33.30	1560	1610	1495	1999	1077	1538	1546.74	1.23	0	10185	1790	1664	1540	1414	1290	1602	1352	214	461	500	1010	1	1	42289877	665	-2.60	0.34	12	0.32	-605.00	4668.00	5240	20221226	-70.00	841	20230816	86.92	5170	-69.59	20230208	841	86.92	20230816	5240	-70.00	20221226	841	86.92	20230816	0.00	N	067390	500	213 억		520618	N	N	0	N	00	N
115	20231208	150536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1583	45	2	2.93	203201121	131472	31.99	1560	1610	1495	1999	1077	1538	1545.58	1.23	0	9746	1790	1664	1540	1414	1290	1602	1352	214	461	500	1010	1	1	42289877	669	-2.62	0.34	12	0.31	-605.00	4668.00	5240	20221226	-69.79	841	20230816	88.23	5170	-69.38	20230208	841	88.23	20230816	5240	-69.79	20221226	841	88.23	20230816	0.00	N	067390	500	213 억		520618	N	N	0	N	00	N
116	20231208	140536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1570	32	2	2.08	153577625	100189	24.38	1560	1589	1495	1999	1077	1538	1532.88	1.23	0	10487	1790	1664	1540	1414	1290	1602	1352	214	461	500	1010	1	1	42289877	664	-2.60	0.34	12	0.24	-605.00	4668.00	5240	20221226	-70.04	841	20230816	86.68	5170	-69.63	20230208	841	86.68	20230816	5240	-70.04	20221226	841	86.68	20230816	0.00	N	067390	500	213 억		520618	N	N	0	N	00	N
117	20231208	130535	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1535	-3	5	-0.20	114657123	75215	18.30	1560	1573	1495	1999	1077	1538	1524.39	1.23	0	-1558	1790	1664	1540	1414	1290	1602	1352	214	461	500	1010	1	1	42289877	649	-2.54	0.33	12	0.18	-605.00	4668.00	5240	20221226	-70.71	841	20230816	82.52	5170	-70.31	20230208	841	82.52	20230816	5240	-70.71	20221226	841	82.52	20230816	0.00	N	067390	500	213 억		520618	N	N	0	N	00	N
118	20231208	120532	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1535	-3	5	-0.20	109302423	71720	17.45	1560	1573	1495	1999	1077	1538	1524.02	1.23	0	-2186	1790	1664	1540	1414	1290	1602	1352	214	461	500	1010	1	1	42289877	649	-2.54	0.33	12	0.17	-605.00	4668.00	5240	20221226	-70.71	841	20230816	82.52	5170	-70.31	20230208	841	82.52	20230816	5240	-70.71	20221226	841	82.52	20230816	0.00	N	067390	500	213 억		520618	N	N	0	N	00	N
119	20231208	110531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1525	-13	5	-0.85	102415639	67223	16.36	1560	1573	1495	1999	1077	1538	1523.52	1.23	0	-1414	1790	1664	1540	1414	1290	1602	1352	214	461	500	1010	1	1	42289877	645	-2.52	0.33	12	0.16	-605.00	4668.00	5240	20221226	-70.90	841	20230816	81.33	5170	-70.50	20230208	841	81.33	20230816	5240	-70.90	20221226	841	81.33	20230816	0.00	N	067390	500	213 억		520618	N	N	0	N	00	N
120	20231208	100538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1550	12	2	0.78	80372765	52899	12.87	1560	1573	1495	1999	1077	1538	1519.36	1.23	0	6811	1790	1664	1540	1414	1290	1602	1352	214	461	500	1010	1	1	42289877	655	-2.56	0.33	12	0.13	-605.00	4668.00	5240	20221226	-70.42	841	20230816	84.30	5170	-70.02	20230208	841	84.30	20230816	5240	-70.42	20221226	841	84.30	20230816	0.00	N	067390	500	213 억		520618	N	N	0	N	00	N
121	20231208	090530	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1573	35	2	2.28	6982516	4500	1.10	1560	1573	1538	1999	1077	1538	1551.67	1.23	0	-1875	1790	1664	1540	1414	1290	1602	1352	214	461	500	1010	1	1	42289877	665	-2.60	0.34	12	0.01	-605.00	4668.00	5240	20221226	-69.98	841	20230816	87.04	5170	-69.57	20230208	841	87.04	20230816	5240	-69.98	20221226	841	87.04	20230816	0.00	N	067390	500	213 억		520618	N	N	0	N	00	N
122	20231207	160532	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1538	-128	5	-7.68	630744714	409602	73.84	1573	1666	1416	2165	1167	1666	1539.71	1.28	0	-34410	1964	1814	1740	1590	1516	1778	1554	214	499	500	1090	1	1	42289877	650	-2.54	0.33	12	0.97	-605.00	4668.00	5240	20221226	-70.65	841	20230816	82.88	5170	-70.25	20230208	841	82.88	20230816	5240	-70.65	20221226	841	82.88	20230816	0.00	N	067390	500	213 억		542347	N	N	0	N	00	N
123	20231207	150533	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1540	-126	5	-7.56	621316727	403500	72.74	1573	1666	1416	2165	1167	1666	1539.63	1.28	0	-33463	1964	1814	1740	1590	1516	1778	1554	214	499	500	1090	1	1	42289877	651	-2.55	0.33	12	0.95	-605.00	4668.00	5240	20221226	-70.61	841	20230816	83.12	5170	-70.21	20230208	841	83.12	20230816	5240	-70.61	20221226	841	83.12	20230816	0.00	N	067390	500	213 억		542347	N	N	0	N	00	N
124	20231207	140530	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1530	-136	5	-8.16	611117867	396841	71.54	1573	1666	1416	2165	1167	1666	1539.76	1.28	0	-32696	1964	1814	1740	1590	1516	1778	1554	214	499	500	1090	1	1	42289877	647	-2.53	0.33	12	0.94	-605.00	4668.00	5240	20221226	-70.80	841	20230816	81.93	5170	-70.41	20230208	841	81.93	20230816	5240	-70.80	20221226	841	81.93	20230816	0.00	N	067390	500	213 억		542347	N	N	0	N	00	N
125	20231207	130531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1540	-126	5	-7.56	563831890	365981	65.98	1573	1666	1416	2165	1167	1666	1540.39	1.28	0	-17355	1964	1814	1740	1590	1516	1778	1554	214	499	500	1090	1	1	42289877	651	-2.55	0.33	12	0.87	-605.00	4668.00	5240	20221226	-70.61	841	20230816	83.12	5170	-70.21	20230208	841	83.12	20230816	5240	-70.61	20221226	841	83.12	20230816	0.00	N	067390	500	213 억		542347	N	N	0	N	00	N
126	20231207	120532	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1564	-102	5	-6.12	530286144	344172	62.05	1573	1666	1416	2165	1167	1666	1540.54	1.28	0	-16147	1964	1814	1740	1590	1516	1778	1554	214	499	500	1090	1	1	42289877	661	-2.59	0.34	12	0.81	-605.00	4668.00	5240	20221226	-70.15	841	20230816	85.97	5170	-69.75	20230208	841	85.97	20230816	5240	-70.15	20221226	841	85.97	20230816	0.00	N	067390	500	213 억		542347	N	N	0	N	00	N
127	20231207	110529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1570	-96	5	-5.76	519911005	337525	60.85	1573	1666	1416	2165	1167	1666	1540.14	1.28	0	-13353	1964	1814	1740	1590	1516	1778	1554	214	499	500	1090	1	1	42289877	664	-2.60	0.34	12	0.80	-605.00	4668.00	5240	20221226	-70.04	841	20230816	86.68	5170	-69.63	20230208	841	86.68	20230816	5240	-70.04	20221226	841	86.68	20230816	0.00	N	067390	500	213 억		542347	N	N	0	N	00	N
128	20231207	100528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1560	-106	5	-6.36	466702163	303029	54.63	1573	1666	1416	2165	1167	1666	1539.87	1.28	0	-5613	1964	1814	1740	1590	1516	1778	1554	214	499	500	1090	1	1	42289877	660	-2.58	0.33	12	0.72	-605.00	4668.00	5240	20221226	-70.23	841	20230816	85.49	5170	-69.83	20230208	841	85.49	20230816	5240	-70.23	20221226	841	85.49	20230816	0.00	N	067390	500	213 억		542347	N	N	0	N	00	N
129	20231207	090533	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1550	-116	5	-6.96	140473055	94129	16.97	1573	1573	1416	2165	1167	1666	1491.21	1.28	0	5540	1964	1814	1740	1590	1516	1778	1554	214	499	500	1090	1	1	42289877	655	-2.56	0.33	12	0.22	-605.00	4668.00	5240	20221226	-70.42	841	20230816	84.30	5170	-70.02	20230208	841	84.30	20230816	5240	-70.42	20221226	841	84.30	20230816	0.00	N	067390	500	213 억		542347	N	N	0	N	00	N
130	20231206	160523	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1666	-24	5	-1.42	918292127	510187	87.37	1740	1890	1666	2195	1183	1690	1800.20	1.37	0	-29375	1981	1835	1634	1488	1287	1908	1561	214	505	500	1110	1	1	42289877	705	-2.75	0.36	12	1.21	-605.00	4668.00	5240	20221226	-68.21	841	20230816	98.10	5170	-67.78	20230208	841	98.10	20230816	5240	-68.21	20221226	841	98.10	20230816	0.00	N	067390	500	213 억		577403	N	N	0	N	00	N
131	20231206	150533	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1747	57	2	3.37	811287580	446609	76.49	1740	1890	1690	2195	1183	1690	1816.55	1.37	0	-33463	1981	1835	1634	1488	1287	1908	1561	214	505	500	1110	1	1	42289877	739	-2.89	0.37	12	1.06	-605.00	4668.00	5240	20221226	-66.66	841	20230816	107.73	5170	-66.21	20230208	841	107.73	20230816	5240	-66.66	20221226	841	107.73	20230816	0.00	N	067390	500	213 억		577403	N	N	0	N	00	N
132	20231206	140531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1813	123	2	7.28	669537197	367238	62.89	1740	1890	1690	2195	1183	1690	1823.17	1.37	0	-23974	1981	1835	1634	1488	1287	1908	1561	214	505	500	1110	1	1	42289877	767	-3.00	0.39	12	0.87	-605.00	4668.00	5240	20221226	-65.40	841	20230816	115.58	5170	-64.93	20230208	841	115.58	20230816	5240	-65.40	20221226	841	115.58	20230816	0.00	N	067390	500	213 억		577403	N	N	0	N	00	N
133	20231206	130526	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1809	119	2	7.04	641519059	351836	60.25	1740	1890	1690	2195	1183	1690	1823.35	1.37	0	-23955	1981	1835	1634	1488	1287	1908	1561	214	505	500	1110	1	1	42289877	765	-2.99	0.39	12	0.83	-605.00	4668.00	5240	20221226	-65.48	841	20230816	115.10	5170	-65.01	20230208	841	115.10	20230816	5240	-65.48	20221226	841	115.10	20230816	0.00	N	067390	500	213 억		577403	N	N	0	N	00	N
134	20231206	120522	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1820	130	2	7.69	611657926	335357	57.43	1740	1890	1690	2195	1183	1690	1823.90	1.37	0	-29374	1981	1835	1634	1488	1287	1908	1561	214	505	500	1110	1	1	42289877	770	-3.01	0.39	12	0.79	-605.00	4668.00	5240	20221226	-65.27	841	20230816	116.41	5170	-64.80	20230208	841	116.41	20230816	5240	-65.27	20221226	841	116.41	20230816	0.00	N	067390	500	213 억		577403	N	N	0	N	00	N
135	20231206	110533	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1790	100	2	5.92	555365299	304311	52.12	1740	1890	1690	2195	1183	1690	1824.99	1.37	0	-33869	1981	1835	1634	1488	1287	1908	1561	214	505	500	1110	1	1	42289877	757	-2.96	0.38	12	0.72	-605.00	4668.00	5240	20221226	-65.84	841	20230816	112.84	5170	-65.38	20230208	841	112.84	20230816	5240	-65.84	20221226	841	112.84	20230816	0.00	N	067390	500	213 억		577403	N	N	0	N	00	N
136	20231206	100529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1800	110	2	6.51	457063525	249859	42.79	1740	1890	1690	2195	1183	1690	1829.29	1.37	0	-30648	1981	1835	1634	1488	1287	1908	1561	214	505	500	1110	1	1	42289877	761	-2.98	0.39	12	0.59	-605.00	4668.00	5240	20221226	-65.65	841	20230816	114.03	5170	-65.18	20230208	841	114.03	20230816	5240	-65.65	20221226	841	114.03	20230816	0.00	N	067390	500	213 억		577403	N	N	0	N	00	N
137	20231206	090528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1782	92	2	5.44	50881176	29259	5.01	1740	1801	1690	2195	1183	1690	1738.99	1.37	0	-3538	1981	1835	1634	1488	1287	1908	1561	214	505	500	1110	1	1	42289877	754	-2.95	0.38	12	0.07	-605.00	4668.00	5240	20221226	-65.99	841	20230816	111.89	5170	-65.53	20230208	841	111.89	20230816	5240	-65.99	20221226	841	111.89	20230816	0.00	N	067390	500	213 억		577403	N	N	0	N	00	N
138	20231205	160530	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1690	166	2	10.89	956368075	578197	562.34	1497	1780	1433	1981	1067	1524	1653.93	1.29	0	36764	1592	1558	1526	1492	1460	1542	1476	214	457	500	1000	1	1	42289877	715	-2.79	0.36	12	1.37	-605.00	4668.00	5240	20221226	-67.75	841	20230816	100.95	5170	-67.31	20230208	841	100.95	20230816	5240	-67.75	20221226	841	100.95	20230816	0.00	N	067390	500	213 억		544799	N	N	0	N	00	N
139	20231205	150529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1668	144	2	9.45	891579892	539727	524.93	1497	1780	1433	1981	1067	1524	1651.91	1.29	0	33172	1592	1558	1526	1492	1460	1542	1476	214	457	500	1000	1	1	42289877	705	-2.76	0.36	12	1.28	-605.00	4668.00	5240	20221226	-68.17	841	20230816	98.34	5170	-67.74	20230208	841	98.34	20230816	5240	-68.17	20221226	841	98.34	20230816	0.00	N	067390	500	213 억		544799	N	N	0	N	00	N
140	20231205	140529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1750	226	2	14.83	737461954	449638	437.31	1497	1780	1433	1981	1067	1524	1640.12	1.29	0	14467	1592	1558	1526	1492	1460	1542	1476	214	457	500	1000	1	1	42289877	740	-2.89	0.37	12	1.06	-605.00	4668.00	5240	20221226	-66.60	841	20230816	108.09	5170	-66.15	20230208	841	108.09	20230816	5240	-66.60	20221226	841	108.09	20230816	0.00	N	067390	500	213 억		544799	N	N	0	N	00	N
141	20231205	130528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1629	105	2	6.89	577985807	356274	346.51	1497	1780	1433	1981	1067	1524	1622.31	1.29	0	13191	1592	1558	1526	1492	1460	1542	1476	214	457	500	1000	1	1	42289877	689	-2.69	0.35	12	0.84	-605.00	4668.00	5240	20221226	-68.91	841	20230816	93.70	5170	-68.49	20230208	841	93.70	20230816	5240	-68.91	20221226	841	93.70	20230816	0.00	N	067390	500	213 억		544799	N	N	0	N	00	N
142	20231205	120524	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1628	104	2	6.82	251346906	159969	155.58	1497	1650	1433	1981	1067	1524	1571.22	1.29	0	11106	1592	1558	1526	1492	1460	1542	1476	214	457	500	1000	1	1	42289877	688	-2.69	0.35	12	0.38	-605.00	4668.00	5240	20221226	-68.93	841	20230816	93.58	5170	-68.51	20230208	841	93.58	20230816	5240	-68.93	20221226	841	93.58	20230816	0.00	N	067390	500	213 억		544799	N	N	0	N	00	N
143	20231205	110525	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1595	71	2	4.66	178230335	114941	111.79	1497	1618	1433	1981	1067	1524	1550.62	1.29	0	-1458	1592	1558	1526	1492	1460	1542	1476	214	457	500	1000	1	1	42289877	675	-2.64	0.34	12	0.27	-605.00	4668.00	5240	20221226	-69.56	841	20230816	89.66	5170	-69.15	20230208	841	89.66	20230816	5240	-69.56	20221226	841	89.66	20230816	0.00	N	067390	500	213 억		544799	N	N	0	N	00	N
144	20231205	100525	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1578	54	2	3.54	122610695	80062	77.87	1497	1591	1433	1981	1067	1524	1531.45	1.29	0	-9373	1592	1558	1526	1492	1460	1542	1476	214	457	500	1000	1	1	42289877	667	-2.61	0.34	12	0.19	-605.00	4668.00	5240	20221226	-69.89	841	20230816	87.63	5170	-69.48	20230208	841	87.63	20230816	5240	-69.89	20221226	841	87.63	20230816	0.00	N	067390	500	213 억		544799	N	N	0	N	00	N
145	20231205	090524	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1527	3	2	0.20	3961924	2618	2.55	1497	1527	1497	1981	1067	1524	1513.34	1.29	0	-95	1592	1558	1526	1492	1460	1542	1476	214	457	500	1000	1	1	42289877	646	-2.52	0.33	12	0.01	-605.00	4668.00	5240	20221226	-70.86	841	20230816	81.57	5170	-70.46	20230208	841	81.57	20230816	5240	-70.86	20221226	841	81.57	20230816	0.00	N	067390	500	213 억		544799	N	N	0	N	00	N
146	20231204	160524	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1524	-36	5	-2.31	155239242	102444	98.41	1545	1560	1494	2025	1092	1560	1515.36	1.25	0	15950	1658	1608	1529	1479	1400	1634	1505	214	465	500	1020	1	1	42289877	644	-2.52	0.33	12	0.24	-605.00	4668.00	5290	20221130	-71.19	841	20230816	81.21	5170	-70.52	20230208	841	81.21	20230816	5240	-70.92	20221226	841	81.21	20230816	0.00	N	067390	500	213 억		528849	N	N	1	N	00	N
147	20231204	150526	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1522	-38	5	-2.44	150060263	99042	95.14	1545	1560	1494	2025	1092	1560	1515.12	1.25	0	16324	1658	1608	1529	1479	1400	1634	1505	214	465	500	1020	1	1	42289877	644	-2.52	0.33	12	0.23	-605.00	4668.00	5290	20221130	-71.23	841	20230816	80.98	5170	-70.56	20230208	841	80.98	20230816	5240	-70.95	20221226	841	80.98	20230816	0.00	N	067390	500	213 억		528849	N	N	1	N	00	N
148	20231204	140522	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1536	-24	5	-1.54	138528384	91475	87.87	1545	1560	1494	2025	1092	1560	1514.38	1.25	0	16469	1658	1608	1529	1479	1400	1634	1505	214	465	500	1020	1	1	42289877	650	-2.54	0.33	12	0.22	-605.00	4668.00	5290	20221130	-70.96	841	20230816	82.64	5170	-70.29	20230208	841	82.64	20230816	5240	-70.69	20221226	841	82.64	20230816	0.00	N	067390	500	213 억		528849	N	N	1	N	00	N
149	20231204	130521	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1531	-29	5	-1.86	128778366	85074	81.72	1545	1560	1494	2025	1092	1560	1513.72	1.25	0	17111	1658	1608	1529	1479	1400	1634	1505	214	465	500	1020	1	1	42289877	647	-2.53	0.33	12	0.20	-605.00	4668.00	5290	20221130	-71.06	841	20230816	82.05	5170	-70.39	20230208	841	82.05	20230816	5240	-70.78	20221226	841	82.05	20230816	0.00	N	067390	500	213 억		528849	N	N	1	N	00	N
150	20231204	120520	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1510	-50	5	-3.21	92497195	61174	58.76	1545	1560	1494	2025	1092	1560	1512.03	1.25	0	4931	1658	1608	1529	1479	1400	1634	1505	214	465	500	1020	1	1	42289877	639	-2.50	0.32	12	0.14	-605.00	4668.00	5290	20221130	-71.46	841	20230816	79.55	5170	-70.79	20230208	841	79.55	20230816	5240	-71.18	20221226	841	79.55	20230816	0.00	N	067390	500	213 억		528849	N	N	1	N	00	N
151	20231204	110523	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1513	-47	5	-3.01	87278830	57716	55.44	1545	1560	1494	2025	1092	1560	1512.21	1.25	0	5371	1658	1608	1529	1479	1400	1634	1505	214	465	500	1020	1	1	42289877	640	-2.50	0.32	12	0.14	-605.00	4668.00	5290	20221130	-71.40	841	20230816	79.90	5170	-70.74	20230208	841	79.90	20230816	5240	-71.13	20221226	841	79.90	20230816	0.00	N	067390	500	213 억		528849	N	N	1	N	00	N
152	20231204	100522	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1520	-40	5	-2.56	75521177	49951	47.98	1545	1560	1494	2025	1092	1560	1511.90	1.25	0	8126	1658	1608	1529	1479	1400	1634	1505	214	465	500	1020	1	1	42289877	643	-2.51	0.33	12	0.12	-605.00	4668.00	5290	20221130	-71.27	841	20230816	80.74	5170	-70.60	20230208	841	80.74	20230816	5240	-70.99	20221226	841	80.74	20230816	0.00	N	067390	500	213 억		528849	N	N	1	N	00	N
153	20231204	090522	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1558	-2	5	-0.13	2858888	1846	1.77	1545	1560	1545	2025	1092	1560	1548.69	1.25	0	39	1658	1608	1529	1479	1400	1634	1505	214	465	500	1020	1	1	42289877	659	-2.58	0.33	12	0.00	-605.00	4668.00	5290	20221130	-70.55	841	20230816	85.26	5170	-69.86	20230208	841	85.26	20230816	5240	-70.27	20221226	841	85.26	20230816	0.00	N	067390	500	213 억		528849	N	N	1	N	00	N
154	20231201	160522	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1560	40	2	2.63	154740263	103523	36.45	1515	1579	1450	1976	1064	1520	1494.74	1.20	0	19954	1676	1597	1539	1460	1402	1569	1432	214	456	500	1000	1	1	42289877	660	-2.58	0.33	12	0.24	-605.00	4668.00	5590	20221129	-72.09	841	20230816	85.49	5170	-69.83	20230208	841	85.49	20230816	5240	-70.23	20221226	841	85.49	20230816	0.00	N	067390	500	213 억		506457	N	N	1	N	00	N
155	20231201	150521	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1529	9	2	0.59	129231774	87157	30.69	1515	1530	1450	1976	1064	1520	1482.75	1.20	0	18714	1676	1597	1539	1460	1402	1569	1432	214	456	500	1000	1	1	42289877	647	-2.53	0.33	12	0.21	-605.00	4668.00	5590	20221129	-72.65	841	20230816	81.81	5170	-70.43	20230208	841	81.81	20230816	5240	-70.82	20221226	841	81.81	20230816	0.00	N	067390	500	213 억		506457	N	N	0	N	00	N
156	20231201	140521	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1492	-28	5	-1.84	110102952	74428	26.21	1515	1520	1450	1976	1064	1520	1479.32	1.20	0	15000	1676	1597	1539	1460	1402	1569	1432	214	456	500	1000	1	1	42289877	631	-2.47	0.32	12	0.18	-605.00	4668.00	5590	20221129	-73.31	841	20230816	77.41	5170	-71.14	20230208	841	77.41	20230816	5240	-71.53	20221226	841	77.41	20230816	0.00	N	067390	500	213 억		506457	N	N	0	N	00	N
157	20231201	130519	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1495	-25	5	-1.64	96495453	65314	23.00	1515	1520	1450	1976	1064	1520	1477.41	1.20	0	14333	1676	1597	1539	1460	1402	1569	1432	214	456	500	1000	1	1	42289877	632	-2.47	0.32	12	0.15	-605.00	4668.00	5590	20221129	-73.26	841	20230816	77.76	5170	-71.08	20230208	841	77.76	20230816	5240	-71.47	20221226	841	77.76	20230816	0.00	N	067390	500	213 억		506457	N	N	0	N	00	N
158	20231201	120525	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1494	-26	5	-1.71	91070436	61678	21.72	1515	1520	1450	1976	1064	1520	1476.55	1.20	0	15777	1676	1597	1539	1460	1402	1569	1432	214	456	500	1000	1	1	42289877	632	-2.47	0.32	12	0.15	-605.00	4668.00	5590	20221129	-73.27	841	20230816	77.65	5170	-71.10	20230208	841	77.65	20230816	5240	-71.49	20221226	841	77.65	20230816	0.00	N	067390	500	213 억		506457	N	N	0	N	00	N
159	20231201	110522	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1489	-31	5	-2.04	85593096	57995	20.42	1515	1520	1450	1976	1064	1520	1475.87	1.20	0	15588	1676	1597	1539	1460	1402	1569	1432	214	456	500	1000	1	1	42289877	630	-2.46	0.32	12	0.14	-605.00	4668.00	5590	20221129	-73.36	841	20230816	77.05	5170	-71.20	20230208	841	77.05	20230816	5240	-71.58	20221226	841	77.05	20230816	0.00	N	067390	500	213 억		506457	N	N	0	N	00	N
160	20231201	100525	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1468	-52	5	-3.42	53453244	36079	12.70	1515	1520	1450	1976	1064	1520	1481.56	1.20	0	-129	1676	1597	1539	1460	1402	1569	1432	214	456	500	1000	1	1	42289877	621	-2.43	0.31	12	0.09	-605.00	4668.00	5590	20221129	-73.74	841	20230816	74.55	5170	-71.61	20230208	841	74.55	20230816	5240	-71.98	20221226	841	74.55	20230816	0.00	N	067390	500	213 억		506457	N	N	0	N	00	N
161	20231201	090519	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1507	-13	5	-0.86	2717249	1796	0.63	1515	1515	1505	1976	1064	1520	1512.94	1.20	0	658	1676	1597	1539	1460	1402	1569	1432	214	456	500	1000	1	1	42289877	637	-2.49	0.32	12	0.00	-605.00	4668.00	5590	20221129	-73.04	841	20230816	79.19	5170	-70.85	20230208	841	79.19	20230816	5240	-71.24	20221226	841	79.19	20230816	0.00	N	067390	500	213 억		506457	N	N	0	N	00	N