KissMeData/011320/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	160308	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5190	100	2	1.96	361182700	69576	194.13	5120	5230	5120	6610	3570	5090	5191.36	3.68	52665	12389	5190	5140	5110	5060	5030	5130	5050	97	1520	500	3560	10	1	19320695	1003	28.21	0.89	12	0.36	184.00	5828.00	7180	20230307	-27.72	4445	20230103	16.76	7180	-27.72	20230307	4445	16.76	20230103	7180	-27.72	20230307	4445	16.76	20230103	4.28	N	011320	500	96 억		710256	N	N	0	N	00	N
3	20231229	150306	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5190	100	2	1.96	361182700	69576	194.13	5120	5230	5120	6610	3570	5090	5191.36	3.68	52665	12389	5190	5140	5110	5060	5030	5130	5050	97	1520	500	3560	10	1	19320695	1003	28.21	0.89	12	0.36	184.00	5828.00	7180	20230307	-27.72	4445	20230103	16.76	7180	-27.72	20230307	4445	16.76	20230103	7180	-27.72	20230307	4445	16.76	20230103	4.28	N	011320	500	96 억		710256	N	N	0	N	00	N
4	20231229	140305	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5190	100	2	1.96	361182700	69576	194.13	5120	5230	5120	6610	3570	5090	5191.36	3.68	52665	12389	5190	5140	5110	5060	5030	5130	5050	97	1520	500	3560	10	1	19320695	1003	28.21	0.89	12	0.36	184.00	5828.00	7180	20230307	-27.72	4445	20230103	16.76	7180	-27.72	20230307	4445	16.76	20230103	7180	-27.72	20230307	4445	16.76	20230103	4.28	N	011320	500	96 억		710256	N	N	0	N	00	N
5	20231229	130305	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5190	100	2	1.96	361182700	69576	194.13	5120	5230	5120	6610	3570	5090	5191.36	3.68	52665	12389	5190	5140	5110	5060	5030	5130	5050	97	1520	500	3560	10	1	19320695	1003	28.21	0.89	12	0.36	184.00	5828.00	7180	20230307	-27.72	4445	20230103	16.76	7180	-27.72	20230307	4445	16.76	20230103	7180	-27.72	20230307	4445	16.76	20230103	4.28	N	011320	500	96 억		710256	N	N	0	N	00	N
6	20231229	120305	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5190	100	2	1.96	361182700	69576	194.13	5120	5230	5120	6610	3570	5090	5191.36	3.68	52665	12389	5190	5140	5110	5060	5030	5130	5050	97	1520	500	3560	10	1	19320695	1003	28.21	0.89	12	0.36	184.00	5828.00	7180	20230307	-27.72	4445	20230103	16.76	7180	-27.72	20230307	4445	16.76	20230103	7180	-27.72	20230307	4445	16.76	20230103	4.28	N	011320	500	96 억		710256	N	N	0	N	00	N
7	20231229	110257	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5190	100	2	1.96	361182700	69576	194.13	5120	5230	5120	6610	3570	5090	5191.36	3.68	52665	12389	5190	5140	5110	5060	5030	5130	5050	97	1520	500	3560	10	1	19320695	1003	28.21	0.89	12	0.36	184.00	5828.00	7180	20230307	-27.72	4445	20230103	16.76	7180	-27.72	20230307	4445	16.76	20230103	7180	-27.72	20230307	4445	16.76	20230103	4.28	N	011320	500	96 억		710256	N	N	0	N	00	N
8	20231229	100258	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5190	100	2	1.96	361182700	69576	194.13	5120	5230	5120	6610	3570	5090	5191.36	3.68	52665	12389	5190	5140	5110	5060	5030	5130	5050	97	1520	500	3560	10	1	19320695	1003	28.21	0.89	12	0.36	184.00	5828.00	7180	20230307	-27.72	4445	20230103	16.76	7180	-27.72	20230307	4445	16.76	20230103	7180	-27.72	20230307	4445	16.76	20230103	4.28	N	011320	500	96 억		710256	N	N	0	N	00	N
9	20231229	090258	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5190	100	2	1.96	361182700	69576	194.13	5120	5230	5120	6610	3570	5090	5191.36	3.68	52665	12389	5190	5140	5110	5060	5030	5130	5050	97	1520	500	3560	10	1	19320695	1003	28.21	0.89	12	0.36	184.00	5828.00	7180	20230307	-27.72	4445	20230103	16.76	7180	-27.72	20230307	4445	16.76	20230103	7180	-27.72	20230307	4445	16.76	20230103	4.28	N	011320	500	96 억		710256	N	N	0	N	00	N
10	20231228	160256	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5190	100	2	1.96	358795360	69114	192.84	5120	5230	5120	6610	3570	5090	5191.36	3.40	0	12389	5190	5140	5110	5060	5030	5130	5050	97	1520	500	3560	10	1	19320695	1003	28.21	0.89	12	0.36	184.00	5828.00	7180	20230307	-27.72	4445	20230103	16.76	7180	-27.72	20230307	4445	16.76	20230103	7180	-27.72	20230307	4445	16.76	20230103	4.28	N	011320	500	96 억		657591	N	N	0	N	00	N
11	20231228	150259	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5200	110	2	2.16	324007040	62409	174.13	5120	5230	5120	6610	3570	5090	5191.67	3.40	0	11294	5190	5140	5110	5060	5030	5130	5050	97	1520	500	3560	10	1	19320695	1005	28.26	0.89	12	0.32	184.00	5828.00	7180	20230307	-27.58	4445	20230103	16.99	7180	-27.58	20230307	4445	16.99	20230103	7180	-27.58	20230307	4445	16.99	20230103	4.28	N	011320	500	96 억		657591	N	N	0	N	00	N
12	20231228	140257	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5190	100	2	1.96	287783660	55410	154.60	5120	5230	5120	6610	3570	5090	5193.71	3.40	0	7983	5190	5140	5110	5060	5030	5130	5050	97	1520	500	3560	10	1	19320695	1003	28.21	0.89	12	0.29	184.00	5828.00	7180	20230307	-27.72	4445	20230103	16.76	7180	-27.72	20230307	4445	16.76	20230103	7180	-27.72	20230307	4445	16.76	20230103	4.28	N	011320	500	96 억		657591	N	N	0	N	00	N
13	20231228	130256	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5200	110	2	2.16	269597050	51902	144.82	5120	5230	5120	6610	3570	5090	5194.35	3.40	0	7100	5190	5140	5110	5060	5030	5130	5050	97	1520	500	3560	10	1	19320695	1005	28.26	0.89	12	0.27	184.00	5828.00	7180	20230307	-27.58	4445	20230103	16.99	7180	-27.58	20230307	4445	16.99	20230103	7180	-27.58	20230307	4445	16.99	20230103	4.28	N	011320	500	96 억		657591	N	N	0	N	00	N
14	20231228	120257	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5200	110	2	2.16	245506100	47259	131.86	5120	5230	5120	6610	3570	5090	5194.91	3.40	0	6300	5190	5140	5110	5060	5030	5130	5050	97	1520	500	3560	10	1	19320695	1005	28.26	0.89	12	0.24	184.00	5828.00	7180	20230307	-27.58	4445	20230103	16.99	7180	-27.58	20230307	4445	16.99	20230103	7180	-27.58	20230307	4445	16.99	20230103	4.28	N	011320	500	96 억		657591	N	N	0	N	00	N
15	20231228	110256	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5210	120	2	2.36	192485210	37100	103.52	5120	5230	5120	6610	3570	5090	5188.28	3.40	0	5919	5190	5140	5110	5060	5030	5130	5050	97	1520	500	3560	10	1	19320695	1007	28.32	0.89	12	0.19	184.00	5828.00	7180	20230307	-27.44	4445	20230103	17.21	7180	-27.44	20230307	4445	17.21	20230103	7180	-27.44	20230307	4445	17.21	20230103	4.28	N	011320	500	96 억		657591	N	N	0	N	00	N
16	20231228	100255	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5190	100	2	1.96	116994830	22597	63.05	5120	5230	5120	6610	3570	5090	5177.45	3.40	0	5015	5190	5140	5110	5060	5030	5130	5050	97	1520	500	3560	10	1	19320695	1003	28.21	0.89	12	0.12	184.00	5828.00	7180	20230307	-27.72	4445	20230103	16.76	7180	-27.72	20230307	4445	16.76	20230103	7180	-27.72	20230307	4445	16.76	20230103	4.28	N	011320	500	96 억		657591	N	N	0	N	00	N
17	20231228	090255	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5120	30	2	0.59	2488320	486	1.36	5120	5120	5120	6610	3570	5090	5120.00	3.40	0	-2	5190	5140	5110	5060	5030	5130	5050	97	1520	500	3560	10	1	19320695	989	27.83	0.88	12	0.00	184.00	5828.00	7180	20230307	-28.69	4445	20230103	15.19	7180	-28.69	20230307	4445	15.19	20230103	7180	-28.69	20230307	4445	15.19	20230103	4.28	N	011320	500	96 억		657591	N	N	0	N	00	N
18	20231227	160256	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5090	-30	5	-0.59	181939300	35677	74.21	5090	5160	5080	6650	3590	5120	5099.62	3.41	0	-2614	5213	5166	5133	5086	5053	5150	5070	97	1530	500	3580	10	1	19320695	983	27.66	0.87	12	0.18	184.00	5828.00	7180	20230307	-29.11	4445	20230103	14.51	7180	-29.11	20230307	4445	14.51	20230103	7180	-29.11	20230307	4445	14.51	20230103	4.41	N	011320	500	96 억		658530	N	N	0	N	00	N
19	20231227	150257	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5100	-20	5	-0.39	159673270	31306	65.12	5090	5160	5080	6650	3590	5120	5100.40	3.41	0	-3115	5213	5166	5133	5086	5053	5150	5070	97	1530	500	3580	10	1	19320695	985	27.72	0.88	12	0.16	184.00	5828.00	7180	20230307	-28.97	4445	20230103	14.74	7180	-28.97	20230307	4445	14.74	20230103	7180	-28.97	20230307	4445	14.74	20230103	4.41	N	011320	500	96 억		658530	N	N	0	N	00	N
20	20231227	140257	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5090	-30	5	-0.59	137177300	26889	55.93	5090	5160	5080	6650	3590	5120	5101.61	3.41	0	-2570	5213	5166	5133	5086	5053	5150	5070	97	1530	500	3580	10	1	19320695	983	27.66	0.87	12	0.14	184.00	5828.00	7180	20230307	-29.11	4445	20230103	14.51	7180	-29.11	20230307	4445	14.51	20230103	7180	-29.11	20230307	4445	14.51	20230103	4.41	N	011320	500	96 억		658530	N	N	0	N	00	N
21	20231227	130255	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5090	-30	5	-0.59	119970950	23508	48.90	5090	5160	5080	6650	3590	5120	5103.41	3.41	0	-2477	5213	5166	5133	5086	5053	5150	5070	97	1530	500	3580	10	1	19320695	983	27.66	0.87	12	0.12	184.00	5828.00	7180	20230307	-29.11	4445	20230103	14.51	7180	-29.11	20230307	4445	14.51	20230103	7180	-29.11	20230307	4445	14.51	20230103	4.41	N	011320	500	96 억		658530	N	N	0	N	00	N
22	20231227	120254	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5100	-20	5	-0.39	80890730	15846	32.96	5090	5160	5080	6650	3590	5120	5104.80	3.41	0	-2198	5213	5166	5133	5086	5053	5150	5070	97	1530	500	3580	10	1	19320695	985	27.72	0.88	12	0.08	184.00	5828.00	7180	20230307	-28.97	4445	20230103	14.74	7180	-28.97	20230307	4445	14.74	20230103	7180	-28.97	20230307	4445	14.74	20230103	4.41	N	011320	500	96 억		658530	N	N	0	N	00	N
23	20231227	110256	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5110	-10	5	-0.20	77857780	15252	31.72	5090	5160	5080	6650	3590	5120	5104.76	3.41	0	-2019	5213	5166	5133	5086	5053	5150	5070	97	1530	500	3580	10	1	19320695	987	27.77	0.88	12	0.08	184.00	5828.00	7180	20230307	-28.83	4445	20230103	14.96	7180	-28.83	20230307	4445	14.96	20230103	7180	-28.83	20230307	4445	14.96	20230103	4.41	N	011320	500	96 억		658530	N	N	0	N	00	N
24	20231227	100256	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5090	-30	5	-0.59	57908680	11331	23.57	5090	5160	5080	6650	3590	5120	5110.64	3.41	0	-1656	5213	5166	5133	5086	5053	5150	5070	97	1530	500	3580	10	1	19320695	983	27.66	0.87	12	0.06	184.00	5828.00	7180	20230307	-29.11	4445	20230103	14.51	7180	-29.11	20230307	4445	14.51	20230103	7180	-29.11	20230307	4445	14.51	20230103	4.41	N	011320	500	96 억		658530	N	N	0	N	00	N
25	20231227	090257	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5150	30	2	0.59	2428130	477	0.99	5090	5150	5090	6650	3590	5120	5090.42	3.41	0	-60	5213	5166	5133	5086	5053	5150	5070	97	1530	500	3580	10	1	19320695	995	27.99	0.88	12	0.00	184.00	5828.00	7180	20230307	-28.27	4445	20230103	15.86	7180	-28.27	20230307	4445	15.86	20230103	7180	-28.27	20230307	4445	15.86	20230103	4.41	N	011320	500	96 억		658530	N	N	0	N	00	N
26	20231226	160256	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5120	-20	5	-0.39	246333230	48064	65.85	5150	5180	5100	6680	3600	5140	5125.11	3.43	0	-3885	5233	5186	5153	5106	5073	5170	5090	97	1540	500	3590	10	1	19320695	989	27.83	0.88	12	0.25	184.00	5828.00	7180	20230307	-28.69	4445	20230103	15.19	7180	-28.69	20230307	4445	15.19	20230103	7180	-28.69	20230307	4445	15.19	20230103	4.44	N	011320	500	96 억		662413	N	N	0	N	00	N
27	20231226	150255	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5130	-10	5	-0.19	212567450	41459	56.80	5150	5180	5100	6680	3600	5140	5127.17	3.43	0	-3448	5233	5186	5153	5106	5073	5170	5090	97	1540	500	3590	10	1	19320695	991	27.88	0.88	12	0.21	184.00	5828.00	7180	20230307	-28.55	4445	20230103	15.41	7180	-28.55	20230307	4445	15.41	20230103	7180	-28.55	20230307	4445	15.41	20230103	4.44	N	011320	500	96 억		662413	N	N	0	N	00	N
28	20231226	140257	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5130	-10	5	-0.19	143959270	28049	38.43	5150	5180	5110	6680	3600	5140	5132.42	3.43	0	-5743	5233	5186	5153	5106	5073	5170	5090	97	1540	500	3590	10	1	19320695	991	27.88	0.88	12	0.15	184.00	5828.00	7180	20230307	-28.55	4445	20230103	15.41	7180	-28.55	20230307	4445	15.41	20230103	7180	-28.55	20230307	4445	15.41	20230103	4.44	N	011320	500	96 억		662413	N	N	0	N	00	N
29	20231226	130256	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5140	0	3	0.00	121608420	23685	32.45	5150	5180	5110	6680	3600	5140	5134.41	3.43	0	-5742	5233	5186	5153	5106	5073	5170	5090	97	1540	500	3590	10	1	19320695	993	27.93	0.88	12	0.12	184.00	5828.00	7180	20230307	-28.41	4445	20230103	15.64	7180	-28.41	20230307	4445	15.64	20230103	7180	-28.41	20230307	4445	15.64	20230103	4.44	N	011320	500	96 억		662413	N	N	0	N	00	N
30	20231226	120256	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5140	0	3	0.00	112218490	21854	29.94	5150	5180	5110	6680	3600	5140	5134.92	3.43	0	-5208	5233	5186	5153	5106	5073	5170	5090	97	1540	500	3590	10	1	19320695	993	27.93	0.88	12	0.11	184.00	5828.00	7180	20230307	-28.41	4445	20230103	15.64	7180	-28.41	20230307	4445	15.64	20230103	7180	-28.41	20230307	4445	15.64	20230103	4.44	N	011320	500	96 억		662413	N	N	0	N	00	N
31	20231226	110258	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5130	-10	5	-0.19	103056480	20071	27.50	5150	5180	5110	6680	3600	5140	5134.60	3.43	0	-5152	5233	5186	5153	5106	5073	5170	5090	97	1540	500	3590	10	1	19320695	991	27.88	0.88	12	0.10	184.00	5828.00	7180	20230307	-28.55	4445	20230103	15.41	7180	-28.55	20230307	4445	15.41	20230103	7180	-28.55	20230307	4445	15.41	20230103	4.44	N	011320	500	96 억		662413	N	N	0	N	00	N
32	20231226	100256	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5140	0	3	0.00	77038360	15007	20.56	5150	5180	5110	6680	3600	5140	5133.50	3.43	0	-5001	5233	5186	5153	5106	5073	5170	5090	97	1540	500	3590	10	1	19320695	993	27.93	0.88	12	0.08	184.00	5828.00	7180	20230307	-28.41	4445	20230103	15.64	7180	-28.41	20230307	4445	15.64	20230103	7180	-28.41	20230307	4445	15.64	20230103	4.44	N	011320	500	96 억		662413	N	N	0	N	00	N
33	20231226	090257	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5150	10	2	0.19	2038500	396	0.54	5150	5150	5140	6680	3600	5140	5147.73	3.43	0	37	5233	5186	5153	5106	5073	5170	5090	97	1540	500	3590	10	1	19320695	995	27.99	0.88	12	0.00	184.00	5828.00	7180	20230307	-28.27	4445	20230103	15.86	7180	-28.27	20230307	4445	15.86	20230103	7180	-28.27	20230307	4445	15.86	20230103	4.44	N	011320	500	96 억		662413	N	N	0	N	00	N
34	20231222	160254	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5140	-40	5	-0.77	374734970	72622	58.33	5190	5200	5120	6730	3630	5180	5160.08	3.40	0	5018	5293	5236	5153	5096	5013	5265	5125	97	1550	500	3620	10	1	19320695	993	27.93	0.88	12	0.38	184.00	5828.00	7180	20230307	-28.41	4445	20230103	15.64	7180	-28.41	20230307	4445	15.64	20230103	7180	-28.41	20230307	4445	15.64	20230103	4.45	N	011320	500	96 억		657395	N	N	0	N	00	N
35	20231222	150253	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5180	0	3	0.00	322359600	62448	50.16	5190	5200	5120	6730	3630	5180	5162.03	3.40	0	3926	5293	5236	5153	5096	5013	5265	5125	97	1550	500	3620	10	1	19320695	1001	28.15	0.89	12	0.32	184.00	5828.00	7180	20230307	-27.86	4445	20230103	16.54	7180	-27.86	20230307	4445	16.54	20230103	7180	-27.86	20230307	4445	16.54	20230103	4.45	N	011320	500	96 억		657395	N	N	0	N	00	N
36	20231222	140252	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5160	-20	5	-0.39	292485240	56668	45.52	5190	5200	5120	6730	3630	5180	5161.36	3.40	0	3285	5293	5236	5153	5096	5013	5265	5125	97	1550	500	3620	10	1	19320695	997	28.04	0.89	12	0.29	184.00	5828.00	7180	20230307	-28.13	4445	20230103	16.09	7180	-28.13	20230307	4445	16.09	20230103	7180	-28.13	20230307	4445	16.09	20230103	4.45	N	011320	500	96 억		657395	N	N	0	N	00	N
37	20231222	130250	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5180	0	3	0.00	271734440	52658	42.30	5190	5200	5120	6730	3630	5180	5160.34	3.40	0	2006	5293	5236	5153	5096	5013	5265	5125	97	1550	500	3620	10	1	19320695	1001	28.15	0.89	12	0.27	184.00	5828.00	7180	20230307	-27.86	4445	20230103	16.54	7180	-27.86	20230307	4445	16.54	20230103	7180	-27.86	20230307	4445	16.54	20230103	4.45	N	011320	500	96 억		657395	N	N	0	N	00	N
38	20231222	120252	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5170	-10	5	-0.19	253794650	49185	39.51	5190	5200	5120	6730	3630	5180	5159.97	3.40	0	285	5293	5236	5153	5096	5013	5265	5125	97	1550	500	3620	10	1	19320695	999	28.10	0.89	12	0.25	184.00	5828.00	7180	20230307	-27.99	4445	20230103	16.31	7180	-27.99	20230307	4445	16.31	20230103	7180	-27.99	20230307	4445	16.31	20230103	4.45	N	011320	500	96 억		657395	N	N	0	N	00	N
39	20231222	110253	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5170	-10	5	-0.19	202368480	39253	31.53	5190	5200	5120	6730	3630	5180	5155.45	3.40	0	-2921	5293	5236	5153	5096	5013	5265	5125	97	1550	500	3620	10	1	19320695	999	28.10	0.89	12	0.20	184.00	5828.00	7180	20230307	-27.99	4445	20230103	16.31	7180	-27.99	20230307	4445	16.31	20230103	7180	-27.99	20230307	4445	16.31	20230103	4.45	N	011320	500	96 억		657395	N	N	0	N	00	N
40	20231222	100251	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5180	0	3	0.00	138002170	26746	21.48	5190	5200	5130	6730	3630	5180	5159.68	3.40	0	-3966	5293	5236	5153	5096	5013	5265	5125	97	1550	500	3620	10	1	19320695	1001	28.15	0.89	12	0.14	184.00	5828.00	7180	20230307	-27.86	4445	20230103	16.54	7180	-27.86	20230307	4445	16.54	20230103	7180	-27.86	20230307	4445	16.54	20230103	4.45	N	011320	500	96 억		657395	N	N	0	N	00	N
41	20231222	090251	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5200	20	2	0.39	16208440	3121	2.51	5190	5200	5190	6730	3630	5180	5193.64	3.40	0	-709	5293	5236	5153	5096	5013	5265	5125	97	1550	500	3620	10	1	19320695	1005	28.26	0.89	12	0.02	184.00	5828.00	7180	20230307	-27.58	4445	20230103	16.99	7180	-27.58	20230307	4445	16.99	20230103	7180	-27.58	20230307	4445	16.99	20230103	4.45	N	011320	500	96 억		657395	N	N	0	N	00	N
42	20231221	160251	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5180	60	2	1.17	598781290	116396	174.53	5090	5210	5070	6650	3590	5120	5144.05	3.42	0	-3544	5206	5162	5096	5052	4986	5185	5075	97	1530	500	3580	10	1	19320695	1001	28.15	0.89	12	0.60	184.00	5828.00	7180	20230307	-27.86	4445	20230103	16.54	7180	-27.86	20230307	4445	16.54	20230103	7180	-27.86	20230307	4445	16.54	20230103	4.35	N	011320	500	96 억		660685	N	N	0	N	00	N
43	20231221	150252	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5170	50	2	0.98	533661400	103762	155.59	5090	5210	5070	6650	3590	5120	5143.13	3.42	0	-3365	5206	5162	5096	5052	4986	5185	5075	97	1530	500	3580	10	1	19320695	999	28.10	0.89	12	0.54	184.00	5828.00	7180	20230307	-27.99	4445	20230103	16.31	7180	-27.99	20230307	4445	16.31	20230103	7180	-27.99	20230307	4445	16.31	20230103	4.35	N	011320	500	96 억		660685	N	N	0	N	00	N
44	20231221	140249	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5180	60	2	1.17	493070070	95901	143.80	5090	5210	5070	6650	3590	5120	5141.45	3.42	0	414	5206	5162	5096	5052	4986	5185	5075	97	1530	500	3580	10	1	19320695	1001	28.15	0.89	12	0.50	184.00	5828.00	7180	20230307	-27.86	4445	20230103	16.54	7180	-27.86	20230307	4445	16.54	20230103	7180	-27.86	20230307	4445	16.54	20230103	4.35	N	011320	500	96 억		660685	N	N	0	N	00	N
45	20231221	130251	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5150	30	2	0.59	375063220	73103	109.61	5090	5190	5070	6650	3590	5120	5130.61	3.42	0	1833	5206	5162	5096	5052	4986	5185	5075	97	1530	500	3580	10	1	19320695	995	27.99	0.88	12	0.38	184.00	5828.00	7180	20230307	-28.27	4445	20230103	15.86	7180	-28.27	20230307	4445	15.86	20230103	7180	-28.27	20230307	4445	15.86	20230103	4.35	N	011320	500	96 억		660685	N	N	0	N	00	N
46	20231221	120251	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5170	50	2	0.98	323522510	63130	94.66	5090	5190	5070	6650	3590	5120	5124.70	3.42	0	3386	5206	5162	5096	5052	4986	5185	5075	97	1530	500	3580	10	1	19320695	999	28.10	0.89	12	0.33	184.00	5828.00	7180	20230307	-27.99	4445	20230103	16.31	7180	-27.99	20230307	4445	16.31	20230103	7180	-27.99	20230307	4445	16.31	20230103	4.35	N	011320	500	96 억		660685	N	N	0	N	00	N
47	20231221	110252	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5090	-30	5	-0.59	164438610	32126	48.17	5090	5160	5070	6650	3590	5120	5118.55	3.42	0	6058	5206	5162	5096	5052	4986	5185	5075	97	1530	500	3580	10	1	19320695	983	27.66	0.87	12	0.17	184.00	5828.00	7180	20230307	-29.11	4445	20230103	14.51	7180	-29.11	20230307	4445	14.51	20230103	7180	-29.11	20230307	4445	14.51	20230103	4.35	N	011320	500	96 억		660685	N	N	0	N	00	N
48	20231221	100249	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5130	10	2	0.20	132160710	25798	38.68	5090	5160	5070	6650	3590	5120	5122.91	3.42	0	7582	5206	5162	5096	5052	4986	5185	5075	97	1530	500	3580	10	1	19320695	991	27.88	0.88	12	0.13	184.00	5828.00	7180	20230307	-28.55	4445	20230103	15.41	7180	-28.55	20230307	4445	15.41	20230103	7180	-28.55	20230307	4445	15.41	20230103	4.35	N	011320	500	96 억		660685	N	N	0	N	00	N
49	20231221	090251	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5090	-30	5	-0.59	2972560	584	0.88	5090	5090	5090	6650	3590	5120	5090.00	3.42	0	-43	5206	5162	5096	5052	4986	5185	5075	97	1530	500	3580	10	1	19320695	983	27.66	0.87	12	0.00	184.00	5828.00	7180	20230307	-29.11	4445	20230103	14.51	7180	-29.11	20230307	4445	14.51	20230103	7180	-29.11	20230307	4445	14.51	20230103	4.35	N	011320	500	96 억		660685	N	N	0	N	00	N
50	20231220	160252	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5120	50	2	0.99	334025510	65684	40.90	5060	5140	5030	6590	3550	5070	5085.32	3.36	0	10833	5263	5166	5073	4976	4883	5120	4930	97	1520	500	3540	10	1	19320695	989	27.83	0.88	12	0.34	184.00	5828.00	7180	20230307	-28.69	4445	20230103	15.19	7180	-28.69	20230307	4445	15.19	20230103	7180	-28.69	20230307	4445	15.19	20230103	4.33	N	011320	500	96 억		649093	N	N	0	N	00	N
51	20231220	150304	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5120	50	2	0.99	302325300	59495	37.05	5060	5140	5030	6590	3550	5070	5081.52	3.36	0	10805	5263	5166	5073	4976	4883	5120	4930	97	1520	500	3540	10	1	19320695	989	27.83	0.88	12	0.31	184.00	5828.00	7180	20230307	-28.69	4445	20230103	15.19	7180	-28.69	20230307	4445	15.19	20230103	7180	-28.69	20230307	4445	15.19	20230103	4.33	N	011320	500	96 억		649093	N	N	0	N	00	N
52	20231220	140309	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5090	20	2	0.39	222535790	43889	27.33	5060	5110	5030	6590	3550	5070	5070.42	3.36	0	9416	5263	5166	5073	4976	4883	5120	4930	97	1520	500	3540	10	1	19320695	983	27.66	0.87	12	0.23	184.00	5828.00	7180	20230307	-29.11	4445	20230103	14.51	7180	-29.11	20230307	4445	14.51	20230103	7180	-29.11	20230307	4445	14.51	20230103	4.33	N	011320	500	96 억		649093	N	N	0	N	00	N
53	20231220	130306	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5060	-10	5	-0.20	195276170	38528	23.99	5060	5110	5030	6590	3550	5070	5068.42	3.36	0	8960	5263	5166	5073	4976	4883	5120	4930	97	1520	500	3540	10	1	19320695	978	27.50	0.87	12	0.20	184.00	5828.00	7180	20230307	-29.53	4445	20230103	13.84	7180	-29.53	20230307	4445	13.84	20230103	7180	-29.53	20230307	4445	13.84	20230103	4.33	N	011320	500	96 억		649093	N	N	0	N	00	N
54	20231220	120250	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5060	-10	5	-0.20	159665140	31494	19.61	5060	5110	5030	6590	3550	5070	5069.70	3.36	0	7358	5263	5166	5073	4976	4883	5120	4930	97	1520	500	3540	10	1	19320695	978	27.50	0.87	12	0.16	184.00	5828.00	7180	20230307	-29.53	4445	20230103	13.84	7180	-29.53	20230307	4445	13.84	20230103	7180	-29.53	20230307	4445	13.84	20230103	4.33	N	011320	500	96 억		649093	N	N	0	N	00	N
55	20231220	110253	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5080	10	2	0.20	119422110	23560	14.67	5060	5110	5030	6590	3550	5070	5068.85	3.36	0	4152	5263	5166	5073	4976	4883	5120	4930	97	1520	500	3540	10	1	19320695	981	27.61	0.87	12	0.12	184.00	5828.00	7180	20230307	-29.25	4445	20230103	14.29	7180	-29.25	20230307	4445	14.29	20230103	7180	-29.25	20230307	4445	14.29	20230103	4.33	N	011320	500	96 억		649093	N	N	0	N	00	N
56	20231220	100250	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5080	10	2	0.20	72332120	14278	8.89	5060	5110	5030	6590	3550	5070	5065.98	3.36	0	4376	5263	5166	5073	4976	4883	5120	4930	97	1520	500	3540	10	1	19320695	981	27.61	0.87	12	0.07	184.00	5828.00	7180	20230307	-29.25	4445	20230103	14.29	7180	-29.25	20230307	4445	14.29	20230103	7180	-29.25	20230307	4445	14.29	20230103	4.33	N	011320	500	96 억		649093	N	N	0	N	00	N
57	20231220	090251	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5070	0	3	0.00	21958300	4342	2.70	5060	5070	5030	6590	3550	5070	5057.19	3.36	0	1928	5263	5166	5073	4976	4883	5120	4930	97	1520	500	3540	10	1	19320695	980	27.55	0.87	12	0.02	184.00	5828.00	7180	20230307	-29.39	4445	20230103	14.06	7180	-29.39	20230307	4445	14.06	20230103	7180	-29.39	20230307	4445	14.06	20230103	4.33	N	011320	500	96 억		649093	N	N	0	N	00	N
58	20231219	160251	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5070	-150	5	-2.87	808228745	159413	66.16	5130	5170	4980	6780	3660	5220	5069.95	3.41	0	-10825	5466	5342	5196	5072	4926	5405	5135	97	1560	500	3650	10	1	19320695	980	27.55	0.87	12	0.83	184.00	5828.00	7180	20230307	-29.39	4445	20230103	14.06	7180	-29.39	20230307	4445	14.06	20230103	7180	-29.39	20230307	4445	14.06	20230103	4.31	N	011320	500	96 억		659593	N	N	0	N	00	N
59	20231219	150252	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5050	-170	5	-3.26	678819385	133921	55.58	5130	5170	4980	6780	3660	5220	5068.71	3.41	0	-4207	5466	5342	5196	5072	4926	5405	5135	97	1560	500	3650	10	1	19320695	976	27.45	0.87	12	0.69	184.00	5828.00	7180	20230307	-29.67	4445	20230103	13.61	7180	-29.67	20230307	4445	13.61	20230103	7180	-29.67	20230307	4445	13.61	20230103	4.31	N	011320	500	96 억		659593	N	N	0	N	00	N
60	20231219	140252	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5080	-140	5	-2.68	628217385	123919	51.43	5130	5170	4980	6780	3660	5220	5069.48	3.41	0	-1984	5466	5342	5196	5072	4926	5405	5135	97	1560	500	3650	10	1	19320695	981	27.61	0.87	12	0.64	184.00	5828.00	7180	20230307	-29.25	4445	20230103	14.29	7180	-29.25	20230307	4445	14.29	20230103	7180	-29.25	20230307	4445	14.29	20230103	4.31	N	011320	500	96 억		659593	N	N	0	N	00	N
61	20231219	130251	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5080	-140	5	-2.68	596934345	117759	48.87	5130	5170	4980	6780	3660	5220	5069.01	3.41	0	-1121	5466	5342	5196	5072	4926	5405	5135	97	1560	500	3650	10	1	19320695	981	27.61	0.87	12	0.61	184.00	5828.00	7180	20230307	-29.25	4445	20230103	14.29	7180	-29.25	20230307	4445	14.29	20230103	7180	-29.25	20230307	4445	14.29	20230103	4.31	N	011320	500	96 억		659593	N	N	0	N	00	N
62	20231219	120252	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5060	-160	5	-3.07	485067335	95591	39.67	5130	5170	4980	6780	3660	5220	5074.28	3.41	0	1680	5466	5342	5196	5072	4926	5405	5135	97	1560	500	3650	10	1	19320695	978	27.50	0.87	12	0.49	184.00	5828.00	7180	20230307	-29.53	4445	20230103	13.84	7180	-29.53	20230307	4445	13.84	20230103	7180	-29.53	20230307	4445	13.84	20230103	4.31	N	011320	500	96 억		659593	N	N	0	N	00	N
63	20231219	110252	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5070	-150	5	-2.87	461340155	90909	37.73	5130	5170	4980	6780	3660	5220	5074.62	3.41	0	1447	5466	5342	5196	5072	4926	5405	5135	97	1560	500	3650	10	1	19320695	980	27.55	0.87	12	0.47	184.00	5828.00	7180	20230307	-29.39	4445	20230103	14.06	7180	-29.39	20230307	4445	14.06	20230103	7180	-29.39	20230307	4445	14.06	20230103	4.31	N	011320	500	96 억		659593	N	N	0	N	00	N
64	20231219	100250	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5080	-140	5	-2.68	417934585	82329	34.17	5130	5170	4980	6780	3660	5220	5076.25	3.41	0	1438	5466	5342	5196	5072	4926	5405	5135	97	1560	500	3650	10	1	19320695	981	27.61	0.87	12	0.43	184.00	5828.00	7180	20230307	-29.25	4445	20230103	14.29	7180	-29.25	20230307	4445	14.29	20230103	7180	-29.25	20230307	4445	14.29	20230103	4.31	N	011320	500	96 억		659593	N	N	0	N	00	N
65	20231219	090250	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5060	-160	5	-3.07	254636715	50121	20.80	5130	5170	4980	6780	3660	5220	5080.21	3.41	0	926	5466	5342	5196	5072	4926	5405	5135	97	1560	500	3650	10	1	19320695	978	27.50	0.87	12	0.26	184.00	5828.00	7180	20230307	-29.53	4445	20230103	13.84	7180	-29.53	20230307	4445	13.84	20230103	7180	-29.53	20230307	4445	13.84	20230103	4.31	N	011320	500	96 억		659593	N	N	0	N	00	N
66	20231218	160252	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5220	200	2	3.98	1185968740	228302	418.93	5100	5320	5050	6520	3520	5020	5194.57	3.46	0	-7897	5146	5082	5046	4982	4946	5065	4965	97	1500	500	3510	10	1	19320695	1009	28.37	0.90	12	1.18	184.00	5828.00	7180	20230307	-27.30	4445	20230103	17.44	7180	-27.30	20230307	4445	17.44	20230103	7180	-27.30	20230307	4445	17.44	20230103	4.27	N	011320	500	96 억		668392	N	N	0	N	00	N
67	20231218	150250	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5220	200	2	3.98	1005131110	193622	355.30	5100	5320	5050	6520	3520	5020	5191.26	3.46	0	-6239	5146	5082	5046	4982	4946	5065	4965	97	1500	500	3510	10	1	19320695	1009	28.37	0.90	12	1.00	184.00	5828.00	7180	20230307	-27.30	4445	20230103	17.44	7180	-27.30	20230307	4445	17.44	20230103	7180	-27.30	20230307	4445	17.44	20230103	4.27	N	011320	500	96 억		668392	N	N	0	N	00	N
68	20231218	140250	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5140	120	2	2.39	403449160	78436	143.93	5100	5210	5050	6520	3520	5020	5143.77	3.46	0	2489	5146	5082	5046	4982	4946	5065	4965	97	1500	500	3510	10	1	19320695	993	27.93	0.88	12	0.41	184.00	5828.00	7180	20230307	-28.41	4445	20230103	15.64	7180	-28.41	20230307	4445	15.64	20230103	7180	-28.41	20230307	4445	15.64	20230103	4.27	N	011320	500	96 억		668392	N	N	0	N	00	N
69	20231218	130250	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5140	120	2	2.39	381716070	74205	136.17	5100	5210	5050	6520	3520	5020	5144.18	3.46	0	2876	5146	5082	5046	4982	4946	5065	4965	97	1500	500	3510	10	1	19320695	993	27.93	0.88	12	0.38	184.00	5828.00	7180	20230307	-28.41	4445	20230103	15.64	7180	-28.41	20230307	4445	15.64	20230103	7180	-28.41	20230307	4445	15.64	20230103	4.27	N	011320	500	96 억		668392	N	N	0	N	00	N
70	20231218	120248	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5150	130	2	2.59	354280520	68865	126.37	5100	5210	5050	6520	3520	5020	5144.67	3.46	0	2887	5146	5082	5046	4982	4946	5065	4965	97	1500	500	3510	10	1	19320695	995	27.99	0.88	12	0.36	184.00	5828.00	7180	20230307	-28.27	4445	20230103	15.86	7180	-28.27	20230307	4445	15.86	20230103	7180	-28.27	20230307	4445	15.86	20230103	4.27	N	011320	500	96 억		668392	N	N	0	N	00	N
71	20231218	110249	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5130	110	2	2.19	318678250	61949	113.68	5100	5210	5050	6520	3520	5020	5144.32	3.46	0	2817	5146	5082	5046	4982	4946	5065	4965	97	1500	500	3510	10	1	19320695	991	27.88	0.88	12	0.32	184.00	5828.00	7180	20230307	-28.55	4445	20230103	15.41	7180	-28.55	20230307	4445	15.41	20230103	7180	-28.55	20230307	4445	15.41	20230103	4.27	N	011320	500	96 억		668392	N	N	0	N	00	N
72	20231218	100249	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5160	140	2	2.79	265263600	51569	94.63	5100	5210	5050	6520	3520	5020	5144.00	3.46	0	1565	5146	5082	5046	4982	4946	5065	4965	97	1500	500	3510	10	1	19320695	997	28.04	0.89	12	0.27	184.00	5828.00	7180	20230307	-28.13	4445	20230103	16.09	7180	-28.13	20230307	4445	16.09	20230103	7180	-28.13	20230307	4445	16.09	20230103	4.27	N	011320	500	96 억		668392	N	N	0	N	00	N
73	20231218	090246	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5090	70	2	1.39	23535280	4618	8.47	5100	5110	5090	6520	3520	5020	5097.43	3.46	0	-1086	5146	5082	5046	4982	4946	5065	4965	97	1500	500	3510	10	1	19320695	983	27.66	0.87	12	0.02	184.00	5828.00	7180	20230307	-29.11	4445	20230103	14.51	7180	-29.11	20230307	4445	14.51	20230103	7180	-29.11	20230307	4445	14.51	20230103	4.27	N	011320	500	96 억		668392	N	N	0	N	00	N
74	20231215	160248	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5020	-20	5	-0.40	275053310	54370	61.15	5030	5110	5010	6550	3530	5040	5058.92	3.46	0	-689	5280	5160	5080	4960	4880	5140	4940	97	1510	500	3520	10	1	19320695	970	27.28	0.86	12	0.28	184.00	5828.00	7180	20230307	-30.08	4445	20230103	12.94	7180	-30.08	20230307	4445	12.94	20230103	7180	-30.08	20230307	4445	12.94	20230103	4.24	N	011320	500	96 억		669044	N	N	0	N	00	N
75	20231215	150250	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5030	-10	5	-0.20	234373090	46277	52.05	5030	5110	5010	6550	3530	5040	5064.57	3.46	0	-1432	5280	5160	5080	4960	4880	5140	4940	97	1510	500	3520	10	1	19320695	972	27.34	0.86	12	0.24	184.00	5828.00	7180	20230307	-29.94	4445	20230103	13.16	7180	-29.94	20230307	4445	13.16	20230103	7180	-29.94	20230307	4445	13.16	20230103	4.24	N	011320	500	96 억		669044	N	N	0	N	00	N
76	20231215	140249	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5060	20	2	0.40	213373600	42111	47.37	5030	5110	5010	6550	3530	5040	5066.93	3.46	0	-1600	5280	5160	5080	4960	4880	5140	4940	97	1510	500	3520	10	1	19320695	978	27.50	0.87	12	0.22	184.00	5828.00	7180	20230307	-29.53	4445	20230103	13.84	7180	-29.53	20230307	4445	13.84	20230103	7180	-29.53	20230307	4445	13.84	20230103	4.24	N	011320	500	96 억		669044	N	N	0	N	00	N
77	20231215	130247	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5070	30	2	0.60	197563860	38982	43.85	5030	5110	5010	6550	3530	5040	5068.08	3.46	0	-955	5280	5160	5080	4960	4880	5140	4940	97	1510	500	3520	10	1	19320695	980	27.55	0.87	12	0.20	184.00	5828.00	7180	20230307	-29.39	4445	20230103	14.06	7180	-29.39	20230307	4445	14.06	20230103	7180	-29.39	20230307	4445	14.06	20230103	4.24	N	011320	500	96 억		669044	N	N	0	N	00	N
78	20231215	120248	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5070	30	2	0.60	172557320	34046	38.29	5030	5110	5010	6550	3530	5040	5068.36	3.46	0	-318	5280	5160	5080	4960	4880	5140	4940	97	1510	500	3520	10	1	19320695	980	27.55	0.87	12	0.18	184.00	5828.00	7180	20230307	-29.39	4445	20230103	14.06	7180	-29.39	20230307	4445	14.06	20230103	7180	-29.39	20230307	4445	14.06	20230103	4.24	N	011320	500	96 억		669044	N	N	0	N	00	N
79	20231215	110249	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5100	60	2	1.19	127743580	25212	28.36	5030	5110	5010	6550	3530	5040	5066.78	3.46	0	2845	5280	5160	5080	4960	4880	5140	4940	97	1510	500	3520	10	1	19320695	985	27.72	0.88	12	0.13	184.00	5828.00	7180	20230307	-28.97	4445	20230103	14.74	7180	-28.97	20230307	4445	14.74	20230103	7180	-28.97	20230307	4445	14.74	20230103	4.24	N	011320	500	96 억		669044	N	N	0	N	00	N
80	20231215	100250	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5080	40	2	0.79	75829100	15000	16.87	5030	5090	5010	6550	3530	5040	5055.27	3.46	0	1581	5280	5160	5080	4960	4880	5140	4940	97	1510	500	3520	10	1	19320695	981	27.61	0.87	12	0.08	184.00	5828.00	7180	20230307	-29.25	4445	20230103	14.29	7180	-29.25	20230307	4445	14.29	20230103	7180	-29.25	20230307	4445	14.29	20230103	4.24	N	011320	500	96 억		669044	N	N	0	N	00	N
81	20231215	090248	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5010	-30	5	-0.60	7921610	1577	1.77	5030	5040	5010	6550	3530	5040	5023.21	3.46	0	485	5280	5160	5080	4960	4880	5140	4940	97	1510	500	3520	10	1	19320695	968	27.23	0.86	12	0.01	184.00	5828.00	7180	20230307	-30.22	4445	20230103	12.71	7180	-30.22	20230307	4445	12.71	20230103	7180	-30.22	20230307	4445	12.71	20230103	4.24	N	011320	500	96 억		669044	N	N	0	N	00	N
82	20231214	160249	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5040	10	2	0.20	448531990	88668	302.90	5040	5200	5000	6530	3530	5030	5058.57	3.53	0	-14589	5096	5062	5046	5012	4996	5055	5005	97	1500	500	3520	10	1	19320695	974	27.39	0.86	12	0.46	184.00	5828.00	7180	20230307	-29.81	4445	20230103	13.39	7180	-29.81	20230307	4445	13.39	20230103	7180	-29.81	20230307	4445	13.39	20230103	4.28	N	011320	500	96 억		681526	N	N	0	N	00	N
83	20231214	150255	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5030	0	3	0.00	442919760	87554	299.09	5040	5200	5000	6530	3530	5030	5058.82	3.53	0	-14393	5096	5062	5046	5012	4996	5055	5005	97	1500	500	3520	10	1	19320695	972	27.34	0.86	12	0.45	184.00	5828.00	7180	20230307	-29.94	4445	20230103	13.16	7180	-29.94	20230307	4445	13.16	20230103	7180	-29.94	20230307	4445	13.16	20230103	4.28	N	011320	500	96 억		681526	N	N	0	N	00	N
84	20231214	140255	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5020	-10	5	-0.20	402297550	79452	271.42	5040	5200	5000	6530	3530	5030	5063.40	3.53	0	-13614	5096	5062	5046	5012	4996	5055	5005	97	1500	500	3520	10	1	19320695	970	27.28	0.86	12	0.41	184.00	5828.00	7180	20230307	-30.08	4445	20230103	12.94	7180	-30.08	20230307	4445	12.94	20230103	7180	-30.08	20230307	4445	12.94	20230103	4.28	N	011320	500	96 억		681526	N	N	0	N	00	N
85	20231214	130250	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5040	10	2	0.20	358807710	70780	241.79	5040	5200	5000	6530	3530	5030	5069.34	3.53	0	-13949	5096	5062	5046	5012	4996	5055	5005	97	1500	500	3520	10	1	19320695	974	27.39	0.86	12	0.37	184.00	5828.00	7180	20230307	-29.81	4445	20230103	13.39	7180	-29.81	20230307	4445	13.39	20230103	7180	-29.81	20230307	4445	13.39	20230103	4.28	N	011320	500	96 억		681526	N	N	0	N	00	N
86	20231214	120258	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5060	30	2	0.60	306233130	60324	206.07	5040	5200	5000	6530	3530	5030	5076.47	3.53	0	-12490	5096	5062	5046	5012	4996	5055	5005	97	1500	500	3520	10	1	19320695	978	27.50	0.87	12	0.31	184.00	5828.00	7180	20230307	-29.53	4445	20230103	13.84	7180	-29.53	20230307	4445	13.84	20230103	7180	-29.53	20230307	4445	13.84	20230103	4.28	N	011320	500	96 억		681526	N	N	0	N	00	N
87	20231214	110250	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5040	10	2	0.20	89702200	17851	60.98	5040	5070	5000	6530	3530	5030	5025.05	3.53	0	-7702	5096	5062	5046	5012	4996	5055	5005	97	1500	500	3520	10	1	19320695	974	27.39	0.86	12	0.09	184.00	5828.00	7180	20230307	-29.81	4445	20230103	13.39	7180	-29.81	20230307	4445	13.39	20230103	7180	-29.81	20230307	4445	13.39	20230103	4.28	N	011320	500	96 억		681526	N	N	0	N	00	N
88	20231214	100246	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5010	-20	5	-0.40	51103780	10150	34.67	5040	5070	5010	6530	3530	5030	5034.86	3.53	0	-2601	5096	5062	5046	5012	4996	5055	5005	97	1500	500	3520	10	1	19320695	968	27.23	0.86	12	0.05	184.00	5828.00	7180	20230307	-30.22	4445	20230103	12.71	7180	-30.22	20230307	4445	12.71	20230103	7180	-30.22	20230307	4445	12.71	20230103	4.28	N	011320	500	96 억		681526	N	N	0	N	00	N
89	20231214	090236	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5050	20	2	0.40	9859900	1960	6.70	5040	5050	5030	6530	3530	5030	5030.56	3.53	0	-207	5096	5062	5046	5012	4996	5055	5005	97	1500	500	3520	10	1	19320695	976	27.45	0.87	12	0.01	184.00	5828.00	7180	20230307	-29.67	4445	20230103	13.61	7180	-29.67	20230307	4445	13.61	20230103	7180	-29.67	20230307	4445	13.61	20230103	4.28	N	011320	500	96 억		681526	N	N	0	N	00	N
90	20231213	160246	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5030	-20	5	-0.40	147669510	29263	67.67	5050	5080	5030	6560	3540	5050	5046.29	3.57	0	-8384	5173	5111	5048	4986	4923	5142	5017	97	1510	500	3530	10	1	19320695	972	27.34	0.86	12	0.15	184.00	5828.00	7180	20230307	-29.94	4445	20230103	13.16	7180	-29.94	20230307	4445	13.16	20230103	7180	-29.94	20230307	4445	13.16	20230103	4.27	N	011320	500	96 억		689910	N	N	0	N	00	N
91	20231213	150252	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5040	-10	5	-0.20	129406520	25633	59.28	5050	5080	5030	6560	3540	5050	5048.43	3.57	0	-7959	5173	5111	5048	4986	4923	5142	5017	97	1510	500	3530	10	1	19320695	974	27.39	0.86	12	0.13	184.00	5828.00	7180	20230307	-29.81	4445	20230103	13.39	7180	-29.81	20230307	4445	13.39	20230103	7180	-29.81	20230307	4445	13.39	20230103	4.27	N	011320	500	96 억		689910	N	N	0	N	00	N
92	20231213	140254	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5050	0	3	0.00	112278800	22236	51.42	5050	5080	5030	6560	3540	5050	5049.42	3.57	0	-6365	5173	5111	5048	4986	4923	5142	5017	97	1510	500	3530	10	1	19320695	976	27.45	0.87	12	0.12	184.00	5828.00	7180	20230307	-29.67	4445	20230103	13.61	7180	-29.67	20230307	4445	13.61	20230103	7180	-29.67	20230307	4445	13.61	20230103	4.27	N	011320	500	96 억		689910	N	N	0	N	00	N
93	20231213	130251	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5060	10	2	0.20	73832570	14623	33.82	5050	5080	5030	6560	3540	5050	5049.07	3.57	0	-5715	5173	5111	5048	4986	4923	5142	5017	97	1510	500	3530	10	1	19320695	978	27.50	0.87	12	0.08	184.00	5828.00	7180	20230307	-29.53	4445	20230103	13.84	7180	-29.53	20230307	4445	13.84	20230103	7180	-29.53	20230307	4445	13.84	20230103	4.27	N	011320	500	96 억		689910	N	N	0	N	00	N
94	20231213	120251	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5060	10	2	0.20	69763050	13817	31.95	5050	5080	5030	6560	3540	5050	5049.07	3.57	0	-5636	5173	5111	5048	4986	4923	5142	5017	97	1510	500	3530	10	1	19320695	978	27.50	0.87	12	0.07	184.00	5828.00	7180	20230307	-29.53	4445	20230103	13.84	7180	-29.53	20230307	4445	13.84	20230103	7180	-29.53	20230307	4445	13.84	20230103	4.27	N	011320	500	96 억		689910	N	N	0	N	00	N
95	20231213	110251	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5070	20	2	0.40	64356860	12747	29.48	5050	5080	5030	6560	3540	5050	5048.78	3.57	0	-5591	5173	5111	5048	4986	4923	5142	5017	97	1510	500	3530	10	1	19320695	980	27.55	0.87	12	0.07	184.00	5828.00	7180	20230307	-29.39	4445	20230103	14.06	7180	-29.39	20230307	4445	14.06	20230103	7180	-29.39	20230307	4445	14.06	20230103	4.27	N	011320	500	96 억		689910	N	N	0	N	00	N
96	20231213	100253	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5040	-10	5	-0.20	35301230	6999	16.18	5050	5060	5030	6560	3540	5050	5043.75	3.57	0	-1979	5173	5111	5048	4986	4923	5142	5017	97	1510	500	3530	10	1	19320695	974	27.39	0.86	12	0.04	184.00	5828.00	7180	20230307	-29.81	4445	20230103	13.39	7180	-29.81	20230307	4445	13.39	20230103	7180	-29.81	20230307	4445	13.39	20230103	4.27	N	011320	500	96 억		689910	N	N	0	N	00	N
97	20231213	090249	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5040	-10	5	-0.20	11901760	2357	5.45	5050	5050	5040	6560	3540	5050	5049.54	3.57	0	-427	5173	5111	5048	4986	4923	5142	5017	97	1510	500	3530	10	1	19320695	974	27.39	0.86	12	0.01	184.00	5828.00	7180	20230307	-29.81	4445	20230103	13.39	7180	-29.81	20230307	4445	13.39	20230103	7180	-29.81	20230307	4445	13.39	20230103	4.27	N	011320	500	96 억		689910	N	N	0	N	00	N
98	20231212	160240	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5050	20	2	0.40	217322875	43181	183.30	4990	5110	4985	6530	3530	5030	5032.81	3.55	0	3762	5066	5047	5011	4992	4956	5057	5002	97	1500	500	3520	10	1	19320695	976	27.45	0.87	12	0.22	184.00	5828.00	7180	20230307	-29.67	4445	20230103	13.61	7180	-29.67	20230307	4445	13.61	20230103	7180	-29.67	20230307	4445	13.61	20230103	4.27	N	011320	500	96 억		685641	N	N	0	N	00	N
99	20231212	150245	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5070	40	2	0.80	203493865	40445	171.68	4990	5110	4985	6530	3530	5030	5031.37	3.55	0	4254	5066	5047	5011	4992	4956	5057	5002	97	1500	500	3520	10	1	19320695	980	27.55	0.87	12	0.21	184.00	5828.00	7180	20230307	-29.39	4445	20230103	14.06	7180	-29.39	20230307	4445	14.06	20230103	7180	-29.39	20230307	4445	14.06	20230103	4.27	N	011320	500	96 억		685641	N	N	0	N	00	N
100	20231212	140237	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5050	20	2	0.40	145063325	28934	122.82	4990	5070	4985	6530	3530	5030	5013.59	3.55	0	5490	5066	5047	5011	4992	4956	5057	5002	97	1500	500	3520	10	1	19320695	976	27.45	0.87	12	0.15	184.00	5828.00	7180	20230307	-29.67	4445	20230103	13.61	7180	-29.67	20230307	4445	13.61	20230103	7180	-29.67	20230307	4445	13.61	20230103	4.27	N	011320	500	96 억		685641	N	N	0	N	00	N
101	20231212	130234	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5040	10	2	0.20	111882725	22363	94.93	4990	5050	4985	6530	3530	5030	5003.03	3.55	0	3985	5066	5047	5011	4992	4956	5057	5002	97	1500	500	3520	10	1	19320695	974	27.39	0.86	12	0.12	184.00	5828.00	7180	20230307	-29.81	4445	20230103	13.39	7180	-29.81	20230307	4445	13.39	20230103	7180	-29.81	20230307	4445	13.39	20230103	4.27	N	011320	500	96 억		685641	N	N	0	N	00	N
102	20231212	120234	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5030	0	3	0.00	106443925	21281	90.33	4990	5050	4985	6530	3530	5030	5001.83	3.55	0	3956	5066	5047	5011	4992	4956	5057	5002	97	1500	500	3520	10	1	19320695	972	27.34	0.86	12	0.11	184.00	5828.00	7180	20230307	-29.94	4445	20230103	13.16	7180	-29.94	20230307	4445	13.16	20230103	7180	-29.94	20230307	4445	13.16	20230103	4.27	N	011320	500	96 억		685641	N	N	0	N	00	N
103	20231212	110235	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5030	0	3	0.00	99713725	19939	84.64	4990	5050	4985	6530	3530	5030	5000.94	3.55	0	4401	5066	5047	5011	4992	4956	5057	5002	97	1500	500	3520	10	1	19320695	972	27.34	0.86	12	0.10	184.00	5828.00	7180	20230307	-29.94	4445	20230103	13.16	7180	-29.94	20230307	4445	13.16	20230103	7180	-29.94	20230307	4445	13.16	20230103	4.27	N	011320	500	96 억		685641	N	N	0	N	00	N
104	20231212	100245	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5020	-10	5	-0.20	58413895	11687	49.61	4990	5030	4985	6530	3530	5030	4998.19	3.55	0	3588	5066	5047	5011	4992	4956	5057	5002	97	1500	500	3520	10	1	19320695	970	27.28	0.86	12	0.06	184.00	5828.00	7180	20230307	-30.08	4445	20230103	12.94	7180	-30.08	20230307	4445	12.94	20230103	7180	-30.08	20230307	4445	12.94	20230103	4.27	N	011320	500	96 억		685641	N	N	0	N	00	N
105	20231212	090241	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5030	0	3	0.00	43242015	8665	36.78	4990	5030	4985	6530	3530	5030	4990.42	3.55	0	3860	5066	5047	5011	4992	4956	5057	5002	97	1500	500	3520	10	1	19320695	972	27.34	0.86	12	0.04	184.00	5828.00	7180	20230307	-29.94	4445	20230103	13.16	7180	-29.94	20230307	4445	13.16	20230103	7180	-29.94	20230307	4445	13.16	20230103	4.27	N	011320	500	96 억		685641	N	N	0	N	00	N
106	20231211	160243	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5030	20	2	0.40	117612170	23484	114.58	5010	5030	4975	6510	3510	5010	5007.81	3.55	2553	2494	5040	5025	5005	4990	4970	5032	4997	97	1500	500	3500	10	1	19320695	972	27.34	0.86	12	0.12	184.00	5828.00	7180	20230307	-29.94	4445	20230103	13.16	7180	-29.94	20230307	4445	13.16	20230103	7180	-29.94	20230307	4445	13.16	20230103	4.28	N	011320	500	96 억		685700	N	N	0	N	00	N
107	20231211	150242	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5020	10	2	0.20	102055430	20389	99.48	5010	5030	4975	6510	3510	5010	5005.41	3.55	2553	2271	5040	5025	5005	4990	4970	5032	4997	97	1500	500	3500	10	1	19320695	970	27.28	0.86	12	0.11	184.00	5828.00	7180	20230307	-30.08	4445	20230103	12.94	7180	-30.08	20230307	4445	12.94	20230103	7180	-30.08	20230307	4445	12.94	20230103	4.28	N	011320	500	96 억		685700	N	N	0	N	00	N
108	20231211	140242	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5020	10	2	0.20	94524970	18888	92.15	5010	5030	4975	6510	3510	5010	5004.49	3.55	2553	2062	5040	5025	5005	4990	4970	5032	4997	97	1500	500	3500	10	1	19320695	970	27.28	0.86	12	0.10	184.00	5828.00	7180	20230307	-30.08	4445	20230103	12.94	7180	-30.08	20230307	4445	12.94	20230103	7180	-30.08	20230307	4445	12.94	20230103	4.28	N	011320	500	96 억		685700	N	N	0	N	00	N
109	20231211	130243	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5010	0	3	0.00	89512030	17889	87.28	5010	5030	4975	6510	3510	5010	5003.74	3.55	2553	1909	5040	5025	5005	4990	4970	5032	4997	97	1500	500	3500	10	1	19320695	968	27.23	0.86	12	0.09	184.00	5828.00	7180	20230307	-30.22	4445	20230103	12.71	7180	-30.22	20230307	4445	12.71	20230103	7180	-30.22	20230307	4445	12.71	20230103	4.28	N	011320	500	96 억		685700	N	N	0	N	00	N
110	20231211	120244	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5020	10	2	0.20	84926440	16974	82.82	5010	5030	4975	6510	3510	5010	5003.31	3.55	2553	1888	5040	5025	5005	4990	4970	5032	4997	97	1500	500	3500	10	1	19320695	970	27.28	0.86	12	0.09	184.00	5828.00	7180	20230307	-30.08	4445	20230103	12.94	7180	-30.08	20230307	4445	12.94	20230103	7180	-30.08	20230307	4445	12.94	20230103	4.28	N	011320	500	96 억		685700	N	N	0	N	00	N
111	20231211	110242	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5020	10	2	0.20	77820565	15554	75.89	5010	5030	4975	6510	3510	5010	5003.24	3.55	2553	1410	5040	5025	5005	4990	4970	5032	4997	97	1500	500	3500	10	1	19320695	970	27.28	0.86	12	0.08	184.00	5828.00	7180	20230307	-30.08	4445	20230103	12.94	7180	-30.08	20230307	4445	12.94	20230103	7180	-30.08	20230307	4445	12.94	20230103	4.28	N	011320	500	96 억		685700	N	N	0	N	00	N
112	20231211	100242	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5030	20	2	0.40	45762750	9142	44.60	5010	5030	4985	6510	3510	5010	5005.76	3.55	2553	1181	5040	5025	5005	4990	4970	5032	4997	97	1500	500	3500	10	1	19320695	972	27.34	0.86	12	0.05	184.00	5828.00	7180	20230307	-29.94	4445	20230103	13.16	7180	-29.94	20230307	4445	13.16	20230103	7180	-29.94	20230307	4445	13.16	20230103	4.28	N	011320	500	96 억		685700	N	N	0	N	00	N
113	20231211	090243	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5010	0	3	0.00	8452900	1688	8.24	5010	5020	4990	6510	3510	5010	5007.60	3.55	2553	-1155	5040	5025	5005	4990	4970	5032	4997	97	1500	500	3500	10	1	19320695	968	27.23	0.86	12	0.01	184.00	5828.00	7180	20230307	-30.22	4445	20230103	12.71	7180	-30.22	20230307	4445	12.71	20230103	7180	-30.22	20230307	4445	12.71	20230103	4.28	N	011320	500	96 억		685700	N	N	0	N	00	N
114	20231208	160240	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5010	10	2	0.20	101297425	20261	98.53	5000	5020	4985	6500	3500	5000	4999.62	3.55	0	-2552	5080	5040	5000	4960	4920	5040	4960	97	1500	500	3500	10	1	19320695	968	27.23	0.86	12	0.10	184.00	5828.00	7180	20230307	-30.22	4445	20230103	12.71	7180	-30.22	20230307	4445	12.71	20230103	7180	-30.22	20230307	4445	12.71	20230103	4.26	N	011320	500	96 억		685700	N	N	0	N	00	N
115	20231208	150242	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5000	0	3	0.00	91889975	18380	89.38	5000	5020	4985	6500	3500	5000	4999.45	3.55	0	-2168	5080	5040	5000	4960	4920	5040	4960	97	1500	500	3500	10	1	19320695	966	27.17	0.86	12	0.10	184.00	5828.00	7180	20230307	-30.36	4445	20230103	12.49	7180	-30.36	20230307	4445	12.49	20230103	7180	-30.36	20230307	4445	12.49	20230103	4.26	N	011320	500	96 억		685700	N	N	0	N	00	N
116	20231208	140240	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5000	0	3	0.00	73777190	14755	71.76	5000	5020	4985	6500	3500	5000	5000.15	3.55	0	-2470	5080	5040	5000	4960	4920	5040	4960	97	1500	500	3500	10	1	19320695	966	27.17	0.86	12	0.08	184.00	5828.00	7180	20230307	-30.36	4445	20230103	12.49	7180	-30.36	20230307	4445	12.49	20230103	7180	-30.36	20230307	4445	12.49	20230103	4.26	N	011320	500	96 억		685700	N	N	0	N	00	N
117	20231208	130239	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4990	-10	5	-0.20	67661570	13529	65.79	5000	5020	4985	6500	3500	5000	5001.22	3.55	0	-2385	5080	5040	5000	4960	4920	5040	4960	97	1500	500	3500	5	1	19320695	964	27.12	0.86	12	0.07	184.00	5828.00	7180	20230307	-30.50	4445	20230103	12.26	7180	-30.50	20230307	4445	12.26	20230103	7180	-30.50	20230307	4445	12.26	20230103	4.26	N	011320	500	96 억		685700	N	N	0	N	00	N
118	20231208	120239	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5000	0	3	0.00	49313310	9856	47.93	5000	5020	4990	6500	3500	5000	5003.38	3.55	0	-1992	5080	5040	5000	4960	4920	5040	4960	97	1500	500	3500	10	1	19320695	966	27.17	0.86	12	0.05	184.00	5828.00	7180	20230307	-30.36	4445	20230103	12.49	7180	-30.36	20230307	4445	12.49	20230103	7180	-30.36	20230307	4445	12.49	20230103	4.26	N	011320	500	96 억		685700	N	N	0	N	00	N
119	20231208	110236	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5000	0	3	0.00	42560870	8506	41.37	5000	5020	4990	6500	3500	5000	5003.63	3.55	0	-2380	5080	5040	5000	4960	4920	5040	4960	97	1500	500	3500	10	1	19320695	966	27.17	0.86	12	0.04	184.00	5828.00	7180	20230307	-30.36	4445	20230103	12.49	7180	-30.36	20230307	4445	12.49	20230103	7180	-30.36	20230307	4445	12.49	20230103	4.26	N	011320	500	96 억		685700	N	N	0	N	00	N
120	20231208	100240	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5010	10	2	0.20	29299450	5857	28.48	5000	5020	4990	6500	3500	5000	5002.47	3.55	0	-1208	5080	5040	5000	4960	4920	5040	4960	97	1500	500	3500	10	1	19320695	968	27.23	0.86	12	0.03	184.00	5828.00	7180	20230307	-30.22	4445	20230103	12.71	7180	-30.22	20230307	4445	12.71	20230103	7180	-30.22	20230307	4445	12.71	20230103	4.26	N	011320	500	96 억		685700	N	N	0	N	00	N
121	20231208	090239	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5000	0	3	0.00	13602965	2722	13.24	5000	5000	4990	6500	3500	5000	4997.42	3.55	0	-91	5080	5040	5000	4960	4920	5040	4960	97	1500	500	3500	10	1	19320695	966	27.17	0.86	12	0.01	184.00	5828.00	7180	20230307	-30.36	4445	20230103	12.49	7180	-30.36	20230307	4445	12.49	20230103	7180	-30.36	20230307	4445	12.49	20230103	4.26	N	011320	500	96 억		685700	N	N	0	N	00	N
122	20231207	160238	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5000	-30	5	-0.60	101229185	20305	68.96	5000	5040	4960	6530	3530	5030	4985.43	3.58	0	-5268	5083	5056	5023	4996	4963	5070	5010	97	1500	500	3520	10	1	19320695	966	27.17	0.86	12	0.11	184.00	5828.00	7180	20230307	-30.36	4445	20230103	12.49	7180	-30.36	20230307	4445	12.49	20230103	7180	-30.36	20230307	4445	12.49	20230103	4.30	N	011320	500	96 억		690965	N	N	0	N	00	N
123	20231207	150239	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5000	-30	5	-0.60	92832380	18621	63.24	5000	5040	4960	6530	3530	5030	4985.36	3.58	0	-4860	5083	5056	5023	4996	4963	5070	5010	97	1500	500	3520	10	1	19320695	966	27.17	0.86	12	0.10	184.00	5828.00	7180	20230307	-30.36	4445	20230103	12.49	7180	-30.36	20230307	4445	12.49	20230103	7180	-30.36	20230307	4445	12.49	20230103	4.30	N	011320	500	96 억		690965	N	N	0	N	00	N
124	20231207	140240	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5010	-20	5	-0.40	87707610	17592	59.75	5000	5040	4960	6530	3530	5030	4985.65	3.58	0	-4328	5083	5056	5023	4996	4963	5070	5010	97	1500	500	3520	10	1	19320695	968	27.23	0.86	12	0.09	184.00	5828.00	7180	20230307	-30.22	4445	20230103	12.71	7180	-30.22	20230307	4445	12.71	20230103	7180	-30.22	20230307	4445	12.71	20230103	4.30	N	011320	500	96 억		690965	N	N	0	N	00	N
125	20231207	130238	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5010	-20	5	-0.40	83392495	16729	56.82	5000	5040	4960	6530	3530	5030	4984.91	3.58	0	-3950	5083	5056	5023	4996	4963	5070	5010	97	1500	500	3520	10	1	19320695	968	27.23	0.86	12	0.09	184.00	5828.00	7180	20230307	-30.22	4445	20230103	12.71	7180	-30.22	20230307	4445	12.71	20230103	7180	-30.22	20230307	4445	12.71	20230103	4.30	N	011320	500	96 억		690965	N	N	0	N	00	N
126	20231207	120239	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4990	-40	5	-0.80	75949505	15238	51.75	5000	5040	4960	6530	3530	5030	4984.22	3.58	0	-4226	5083	5056	5023	4996	4963	5070	5010	97	1500	500	3520	5	1	19320695	964	27.12	0.86	12	0.08	184.00	5828.00	7180	20230307	-30.50	4445	20230103	12.26	7180	-30.50	20230307	4445	12.26	20230103	7180	-30.50	20230307	4445	12.26	20230103	4.30	N	011320	500	96 억		690965	N	N	0	N	00	N
127	20231207	110236	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4990	-40	5	-0.80	65968475	13234	44.95	5000	5040	4960	6530	3530	5030	4984.77	3.58	0	-4556	5083	5056	5023	4996	4963	5070	5010	97	1500	500	3520	5	1	19320695	964	27.12	0.86	12	0.07	184.00	5828.00	7180	20230307	-30.50	4445	20230103	12.26	7180	-30.50	20230307	4445	12.26	20230103	7180	-30.50	20230307	4445	12.26	20230103	4.30	N	011320	500	96 억		690965	N	N	0	N	00	N
128	20231207	100238	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4990	-40	5	-0.80	37833305	7579	25.74	5000	5040	4980	6530	3530	5030	4991.86	3.58	0	-1905	5083	5056	5023	4996	4963	5070	5010	97	1500	500	3520	5	1	19320695	964	27.12	0.86	12	0.04	184.00	5828.00	7180	20230307	-30.50	4445	20230103	12.26	7180	-30.50	20230307	4445	12.26	20230103	7180	-30.50	20230307	4445	12.26	20230103	4.30	N	011320	500	96 억		690965	N	N	0	N	00	N
129	20231207	090239	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5040	10	2	0.20	1275040	255	0.87	5000	5040	5000	6530	3530	5030	5000.16	3.58	0	-54	5083	5056	5023	4996	4963	5070	5010	97	1500	500	3520	10	1	19320695	974	27.39	0.86	12	0.00	184.00	5828.00	7180	20230307	-29.81	4445	20230103	13.39	7180	-29.81	20230307	4445	13.39	20230103	7180	-29.81	20230307	4445	13.39	20230103	4.30	N	011320	500	96 억		690965	N	N	0	N	00	N
130	20231206	160234	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5030	10	2	0.20	143969635	28690	55.73	4990	5050	4990	6520	3520	5020	5018.11	3.59	0	-1804	5166	5092	5046	4972	4926	5070	4950	97	1500	500	3510	10	1	19320695	972	27.34	0.86	12	0.15	184.00	5828.00	7180	20230307	-29.94	4445	20230103	13.16	7180	-29.94	20230307	4445	13.16	20230103	7180	-29.94	20230307	4445	13.16	20230103	4.32	N	011320	500	96 억		692734	N	N	0	N	00	N
131	20231206	150240	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5040	20	2	0.40	138782635	27659	53.73	4990	5050	4990	6520	3520	5020	5017.63	3.59	0	-1688	5166	5092	5046	4972	4926	5070	4950	97	1500	500	3510	10	1	19320695	974	27.39	0.86	12	0.14	184.00	5828.00	7180	20230307	-29.81	4445	20230103	13.39	7180	-29.81	20230307	4445	13.39	20230103	7180	-29.81	20230307	4445	13.39	20230103	4.32	N	011320	500	96 억		692734	N	N	0	N	00	N
132	20231206	140237	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5040	20	2	0.40	97822135	19522	37.92	4990	5040	4990	6520	3520	5020	5010.87	3.59	0	-2229	5166	5092	5046	4972	4926	5070	4950	97	1500	500	3510	10	1	19320695	974	27.39	0.86	12	0.10	184.00	5828.00	7180	20230307	-29.81	4445	20230103	13.39	7180	-29.81	20230307	4445	13.39	20230103	7180	-29.81	20230307	4445	13.39	20230103	4.32	N	011320	500	96 억		692734	N	N	0	N	00	N
133	20231206	130237	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5040	20	2	0.40	95181365	18997	36.90	4990	5040	4990	6520	3520	5020	5010.34	3.59	0	-2526	5166	5092	5046	4972	4926	5070	4950	97	1500	500	3510	10	1	19320695	974	27.39	0.86	12	0.10	184.00	5828.00	7180	20230307	-29.81	4445	20230103	13.39	7180	-29.81	20230307	4445	13.39	20230103	7180	-29.81	20230307	4445	13.39	20230103	4.32	N	011320	500	96 억		692734	N	N	0	N	00	N
134	20231206	120235	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5040	20	2	0.40	73411085	14651	28.46	4990	5040	4990	6520	3520	5020	5010.65	3.59	0	-2095	5166	5092	5046	4972	4926	5070	4950	97	1500	500	3510	10	1	19320695	974	27.39	0.86	12	0.08	184.00	5828.00	7180	20230307	-29.81	4445	20230103	13.39	7180	-29.81	20230307	4445	13.39	20230103	7180	-29.81	20230307	4445	13.39	20230103	4.32	N	011320	500	96 억		692734	N	N	0	N	00	N
135	20231206	110239	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5020	0	3	0.00	69026025	13779	26.76	4990	5040	4990	6520	3520	5020	5009.51	3.59	0	-1956	5166	5092	5046	4972	4926	5070	4950	97	1500	500	3510	10	1	19320695	970	27.28	0.86	12	0.07	184.00	5828.00	7180	20230307	-30.08	4445	20230103	12.94	7180	-30.08	20230307	4445	12.94	20230103	7180	-30.08	20230307	4445	12.94	20230103	4.32	N	011320	500	96 억		692734	N	N	0	N	00	N
136	20231206	100237	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5040	20	2	0.40	37264115	7439	14.45	4990	5040	4990	6520	3520	5020	5009.29	3.59	0	-1513	5166	5092	5046	4972	4926	5070	4950	97	1500	500	3510	10	1	19320695	974	27.39	0.86	12	0.04	184.00	5828.00	7180	20230307	-29.81	4445	20230103	13.39	7180	-29.81	20230307	4445	13.39	20230103	7180	-29.81	20230307	4445	13.39	20230103	4.32	N	011320	500	96 억		692734	N	N	0	N	00	N
137	20231206	090237	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4990	-30	5	-0.60	2724540	546	1.06	4990	4990	4990	6520	3520	5020	4990.00	3.59	0	-20	5166	5092	5046	4972	4926	5070	4950	97	1500	500	3510	5	1	19320695	964	27.12	0.86	12	0.00	184.00	5828.00	7180	20230307	-30.50	4445	20230103	12.26	7180	-30.50	20230307	4445	12.26	20230103	7180	-30.50	20230307	4445	12.26	20230103	4.32	N	011320	500	96 억		692734	N	N	0	N	00	N
138	20231205	160238	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5020	-80	5	-1.57	259415900	51355	108.73	5030	5120	5000	6630	3570	5100	5051.42	3.65	0	-13244	5160	5130	5090	5060	5020	5110	5040	97	1530	500	3570	10	1	19320695	970	27.28	0.86	12	0.27	184.00	5828.00	7180	20230307	-30.08	4445	20230103	12.94	7180	-30.08	20230307	4445	12.94	20230103	7180	-30.08	20230307	4445	12.94	20230103	4.33	N	011320	500	96 억		705977	N	N	0	N	00	N
139	20231205	150238	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5000	-100	5	-1.96	237923680	47063	99.64	5030	5120	5000	6630	3570	5100	5055.43	3.65	0	-12708	5160	5130	5090	5060	5020	5110	5040	97	1530	500	3570	10	1	19320695	966	27.17	0.86	12	0.24	184.00	5828.00	7180	20230307	-30.36	4445	20230103	12.49	7180	-30.36	20230307	4445	12.49	20230103	7180	-30.36	20230307	4445	12.49	20230103	4.33	N	011320	500	96 억		705977	N	N	0	N	00	N
140	20231205	140238	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5050	-50	5	-0.98	167638750	33075	70.03	5030	5120	5030	6630	3570	5100	5068.44	3.65	0	-4880	5160	5130	5090	5060	5020	5110	5040	97	1530	500	3570	10	1	19320695	976	27.45	0.87	12	0.17	184.00	5828.00	7180	20230307	-29.67	4445	20230103	13.61	7180	-29.67	20230307	4445	13.61	20230103	7180	-29.67	20230307	4445	13.61	20230103	4.33	N	011320	500	96 억		705977	N	N	0	N	00	N
141	20231205	130238	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5060	-40	5	-0.78	154803560	30536	64.65	5030	5120	5030	6630	3570	5100	5069.54	3.65	0	-3361	5160	5130	5090	5060	5020	5110	5040	97	1530	500	3570	10	1	19320695	978	27.50	0.87	12	0.16	184.00	5828.00	7180	20230307	-29.53	4445	20230103	13.84	7180	-29.53	20230307	4445	13.84	20230103	7180	-29.53	20230307	4445	13.84	20230103	4.33	N	011320	500	96 억		705977	N	N	0	N	00	N
142	20231205	120237	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5060	-40	5	-0.78	126494730	24936	52.80	5030	5120	5030	6630	3570	5100	5072.78	3.65	0	-2582	5160	5130	5090	5060	5020	5110	5040	97	1530	500	3570	10	1	19320695	978	27.50	0.87	12	0.13	184.00	5828.00	7180	20230307	-29.53	4445	20230103	13.84	7180	-29.53	20230307	4445	13.84	20230103	7180	-29.53	20230307	4445	13.84	20230103	4.33	N	011320	500	96 억		705977	N	N	0	N	00	N
143	20231205	110236	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5080	-20	5	-0.39	125815750	24802	52.51	5030	5120	5030	6630	3570	5100	5072.81	3.65	0	-2577	5160	5130	5090	5060	5020	5110	5040	97	1530	500	3570	10	1	19320695	981	27.61	0.87	12	0.13	184.00	5828.00	7180	20230307	-29.25	4445	20230103	14.29	7180	-29.25	20230307	4445	14.29	20230103	7180	-29.25	20230307	4445	14.29	20230103	4.33	N	011320	500	96 억		705977	N	N	0	N	00	N
144	20231205	100237	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5060	-40	5	-0.78	111296440	21939	46.45	5030	5120	5030	6630	3570	5100	5073.00	3.65	0	-2611	5160	5130	5090	5060	5020	5110	5040	97	1530	500	3570	10	1	19320695	978	27.50	0.87	12	0.11	184.00	5828.00	7180	20230307	-29.53	4445	20230103	13.84	7180	-29.53	20230307	4445	13.84	20230103	7180	-29.53	20230307	4445	13.84	20230103	4.33	N	011320	500	96 억		705977	N	N	0	N	00	N
145	20231205	090234	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5070	-30	5	-0.59	15457720	3073	6.51	5030	5080	5030	6630	3570	5100	5030.17	3.65	0	-201	5160	5130	5090	5060	5020	5110	5040	97	1530	500	3570	10	1	19320695	980	27.55	0.87	12	0.02	184.00	5828.00	7180	20230307	-29.39	4445	20230103	14.06	7180	-29.39	20230307	4445	14.06	20230103	7180	-29.39	20230307	4445	14.06	20230103	4.33	N	011320	500	96 억		705977	N	N	0	N	00	N
146	20231204	160236	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5100	20	2	0.39	239227830	47059	125.22	5120	5120	5050	6600	3560	5080	5083.56	3.68	0	-5485	5200	5140	5100	5040	5000	5120	5020	97	1520	500	3550	10	1	19320695	985	27.72	0.88	12	0.24	184.00	5828.00	7180	20230307	-28.97	4445	20230103	14.74	7180	-28.97	20230307	4445	14.74	20230103	7180	-28.97	20230307	4445	14.74	20230103	4.37	N	011320	500	96 억		711461	N	N	0	N	00	N
147	20231204	150238	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5060	-20	5	-0.39	189995040	37340	99.36	5120	5120	5050	6600	3560	5080	5088.24	3.68	0	-5050	5200	5140	5100	5040	5000	5120	5020	97	1520	500	3550	10	1	19320695	978	27.50	0.87	12	0.19	184.00	5828.00	7180	20230307	-29.53	4445	20230103	13.84	7180	-29.53	20230307	4445	13.84	20230103	7180	-29.53	20230307	4445	13.84	20230103	4.37	N	011320	500	96 억		711461	N	N	0	N	00	N
148	20231204	140236	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5070	-10	5	-0.20	163094670	32032	85.23	5120	5120	5050	6600	3560	5080	5091.62	3.68	0	-4419	5200	5140	5100	5040	5000	5120	5020	97	1520	500	3550	10	1	19320695	980	27.55	0.87	12	0.17	184.00	5828.00	7180	20230307	-29.39	4445	20230103	14.06	7180	-29.39	20230307	4445	14.06	20230103	7180	-29.39	20230307	4445	14.06	20230103	4.37	N	011320	500	96 억		711461	N	N	0	N	00	N
149	20231204	130235	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5090	10	2	0.20	152570610	29960	79.72	5120	5120	5050	6600	3560	5080	5092.48	3.68	0	-4336	5200	5140	5100	5040	5000	5120	5020	97	1520	500	3550	10	1	19320695	983	27.66	0.87	12	0.16	184.00	5828.00	7180	20230307	-29.11	4445	20230103	14.51	7180	-29.11	20230307	4445	14.51	20230103	7180	-29.11	20230307	4445	14.51	20230103	4.37	N	011320	500	96 억		711461	N	N	0	N	00	N
150	20231204	120236	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5110	30	2	0.59	134011050	26320	70.03	5120	5120	5050	6600	3560	5080	5091.61	3.68	0	-4359	5200	5140	5100	5040	5000	5120	5020	97	1520	500	3550	10	1	19320695	987	27.77	0.88	12	0.14	184.00	5828.00	7180	20230307	-28.83	4445	20230103	14.96	7180	-28.83	20230307	4445	14.96	20230103	7180	-28.83	20230307	4445	14.96	20230103	4.37	N	011320	500	96 억		711461	N	N	0	N	00	N
151	20231204	110236	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5090	10	2	0.20	115389590	22674	60.33	5120	5120	5050	6600	3560	5080	5089.07	3.68	0	-4270	5200	5140	5100	5040	5000	5120	5020	97	1520	500	3550	10	1	19320695	983	27.66	0.87	12	0.12	184.00	5828.00	7180	20230307	-29.11	4445	20230103	14.51	7180	-29.11	20230307	4445	14.51	20230103	7180	-29.11	20230307	4445	14.51	20230103	4.37	N	011320	500	96 억		711461	N	N	0	N	00	N
152	20231204	100235	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5070	-10	5	-0.20	59437050	11705	31.15	5120	5120	5050	6600	3560	5080	5077.92	3.68	0	-2376	5200	5140	5100	5040	5000	5120	5020	97	1520	500	3550	10	1	19320695	980	27.55	0.87	12	0.06	184.00	5828.00	7180	20230307	-29.39	4445	20230103	14.06	7180	-29.39	20230307	4445	14.06	20230103	7180	-29.39	20230307	4445	14.06	20230103	4.37	N	011320	500	96 억		711461	N	N	0	N	00	N
153	20231204	090235	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5080	0	3	0.00	8240040	1617	4.30	5120	5120	5080	6600	3560	5080	5095.88	3.68	0	-1110	5200	5140	5100	5040	5000	5120	5020	97	1520	500	3550	10	1	19320695	981	27.61	0.87	12	0.01	184.00	5828.00	7180	20230307	-29.25	4445	20230103	14.29	7180	-29.25	20230307	4445	14.29	20230103	7180	-29.25	20230307	4445	14.29	20230103	4.37	N	011320	500	96 억		711461	N	N	0	N	00	N
154	20231201	160236	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5080	-60	5	-1.17	189890650	37303	73.78	5140	5160	5060	6680	3600	5140	5090.52	3.72	0	-8066	5246	5192	5116	5062	4986	5220	5090	97	1540	500	3590	10	1	19320695	981	27.61	0.87	12	0.19	184.00	5828.00	7180	20230307	-29.25	4445	20230103	14.29	7180	-29.25	20230307	4445	14.29	20230103	7180	-29.25	20230307	4445	14.29	20230103	4.39	N	011320	500	96 억		719524	N	N	0	N	00	N
155	20231201	150236	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5080	-60	5	-1.17	176076030	34586	68.40	5140	5160	5060	6680	3600	5140	5090.96	3.72	0	-7154	5246	5192	5116	5062	4986	5220	5090	97	1540	500	3590	10	1	19320695	981	27.61	0.87	12	0.18	184.00	5828.00	7180	20230307	-29.25	4445	20230103	14.29	7180	-29.25	20230307	4445	14.29	20230103	7180	-29.25	20230307	4445	14.29	20230103	4.39	N	011320	500	96 억		719524	N	N	0	N	00	N
156	20231201	140236	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5090	-50	5	-0.97	106486000	20896	41.33	5140	5160	5060	6680	3600	5140	5096.00	3.72	0	-2816	5246	5192	5116	5062	4986	5220	5090	97	1540	500	3590	10	1	19320695	983	27.66	0.87	12	0.11	184.00	5828.00	7180	20230307	-29.11	4445	20230103	14.51	7180	-29.11	20230307	4445	14.51	20230103	7180	-29.11	20230307	4445	14.51	20230103	4.39	N	011320	500	96 억		719524	N	N	0	N	00	N
157	20231201	130234	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5100	-40	5	-0.78	89556350	17565	34.74	5140	5160	5060	6680	3600	5140	5098.57	3.72	0	-1513	5246	5192	5116	5062	4986	5220	5090	97	1540	500	3590	10	1	19320695	985	27.72	0.88	12	0.09	184.00	5828.00	7180	20230307	-28.97	4445	20230103	14.74	7180	-28.97	20230307	4445	14.74	20230103	7180	-28.97	20230307	4445	14.74	20230103	4.39	N	011320	500	96 억		719524	N	N	0	N	00	N
158	20231201	120236	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5080	-60	5	-1.17	64479710	12641	25.00	5140	5160	5060	6680	3600	5140	5100.84	3.72	0	336	5246	5192	5116	5062	4986	5220	5090	97	1540	500	3590	10	1	19320695	981	27.61	0.87	12	0.07	184.00	5828.00	7180	20230307	-29.25	4445	20230103	14.29	7180	-29.25	20230307	4445	14.29	20230103	7180	-29.25	20230307	4445	14.29	20230103	4.39	N	011320	500	96 억		719524	N	N	0	N	00	N
159	20231201	110235	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5110	-30	5	-0.58	56657200	11102	21.96	5140	5160	5060	6680	3600	5140	5103.33	3.72	0	426	5246	5192	5116	5062	4986	5220	5090	97	1540	500	3590	10	1	19320695	987	27.77	0.88	12	0.06	184.00	5828.00	7180	20230307	-28.83	4445	20230103	14.96	7180	-28.83	20230307	4445	14.96	20230103	7180	-28.83	20230307	4445	14.96	20230103	4.39	N	011320	500	96 억		719524	N	N	0	N	00	N
160	20231201	100236	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5060	-80	5	-1.56	47333490	9273	18.34	5140	5160	5060	6680	3600	5140	5104.44	3.72	0	-201	5246	5192	5116	5062	4986	5220	5090	97	1540	500	3590	10	1	19320695	978	27.50	0.87	12	0.05	184.00	5828.00	7180	20230307	-29.53	4445	20230103	13.84	7180	-29.53	20230307	4445	13.84	20230103	7180	-29.53	20230307	4445	13.84	20230103	4.39	N	011320	500	96 억		719524	N	N	0	N	00	N
161	20231201	090233	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5160	20	2	0.39	6597040	1281	2.53	5140	5160	5130	6680	3600	5140	5149.91	3.72	0	-1123	5246	5192	5116	5062	4986	5220	5090	97	1540	500	3590	10	1	19320695	997	28.04	0.89	12	0.01	184.00	5828.00	7180	20230307	-28.13	4445	20230103	16.09	7180	-28.13	20230307	4445	16.09	20230103	7180	-28.13	20230307	4445	16.09	20230103	4.39	N	011320	500	96 억		719524	N	N	0	N	00	N