KissMeData/024830/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	160406	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6490	0	3	0.00	20185650	3110	338.41	6490	6520	6470	8430	4550	6490	6490.56	2.01	-69	-69	6516	6502	6486	6472	6456	6495	6465	42	1940	500	4020	10	1	8350000	542	3.33	0.22	12	0.04	1949.00	29140.00	10950	20230119	-40.73	6110	20231031	6.22	10950	-40.73	20230119	6110	6.22	20231031	10950	-40.73	20230119	6110	6.22	20231031	0.10	N	024830	500	41 억		167634	N	N	0	N	00	N
3	20231229	150403	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6490	0	3	0.00	20185650	3110	338.41	6490	6520	6470	8430	4550	6490	6490.56	2.01	-69	-69	6516	6502	6486	6472	6456	6495	6465	42	1940	500	4020	10	1	8350000	542	3.33	0.22	12	0.04	1949.00	29140.00	10950	20230119	-40.73	6110	20231031	6.22	10950	-40.73	20230119	6110	6.22	20231031	10950	-40.73	20230119	6110	6.22	20231031	0.10	N	024830	500	41 억		167634	N	N	0	N	00	N
4	20231229	140403	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6490	0	3	0.00	20185650	3110	338.41	6490	6520	6470	8430	4550	6490	6490.56	2.01	-69	-69	6516	6502	6486	6472	6456	6495	6465	42	1940	500	4020	10	1	8350000	542	3.33	0.22	12	0.04	1949.00	29140.00	10950	20230119	-40.73	6110	20231031	6.22	10950	-40.73	20230119	6110	6.22	20231031	10950	-40.73	20230119	6110	6.22	20231031	0.10	N	024830	500	41 억		167634	N	N	0	N	00	N
5	20231229	130403	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6490	0	3	0.00	20185650	3110	338.41	6490	6520	6470	8430	4550	6490	6490.56	2.01	-69	-69	6516	6502	6486	6472	6456	6495	6465	42	1940	500	4020	10	1	8350000	542	3.33	0.22	12	0.04	1949.00	29140.00	10950	20230119	-40.73	6110	20231031	6.22	10950	-40.73	20230119	6110	6.22	20231031	10950	-40.73	20230119	6110	6.22	20231031	0.10	N	024830	500	41 억		167634	N	N	0	N	00	N
6	20231229	120403	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6490	0	3	0.00	20185650	3110	338.41	6490	6520	6470	8430	4550	6490	6490.56	2.01	-69	-69	6516	6502	6486	6472	6456	6495	6465	42	1940	500	4020	10	1	8350000	542	3.33	0.22	12	0.04	1949.00	29140.00	10950	20230119	-40.73	6110	20231031	6.22	10950	-40.73	20230119	6110	6.22	20231031	10950	-40.73	20230119	6110	6.22	20231031	0.10	N	024830	500	41 억		167634	N	N	0	N	00	N
7	20231229	110350	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6490	0	3	0.00	20185650	3110	338.41	6490	6520	6470	8430	4550	6490	6490.56	2.01	-69	-69	6516	6502	6486	6472	6456	6495	6465	42	1940	500	4020	10	1	8350000	542	3.33	0.22	12	0.04	1949.00	29140.00	10950	20230119	-40.73	6110	20231031	6.22	10950	-40.73	20230119	6110	6.22	20231031	10950	-40.73	20230119	6110	6.22	20231031	0.10	N	024830	500	41 억		167634	N	N	0	N	00	N
8	20231229	100352	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6490	0	3	0.00	20185650	3110	338.41	6490	6520	6470	8430	4550	6490	6490.56	2.01	-69	-69	6516	6502	6486	6472	6456	6495	6465	42	1940	500	4020	10	1	8350000	542	3.33	0.22	12	0.04	1949.00	29140.00	10950	20230119	-40.73	6110	20231031	6.22	10950	-40.73	20230119	6110	6.22	20231031	10950	-40.73	20230119	6110	6.22	20231031	0.10	N	024830	500	41 억		167634	N	N	0	N	00	N
9	20231229	090352	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6490	0	3	0.00	20185650	3110	338.41	6490	6520	6470	8430	4550	6490	6490.56	2.01	-69	-69	6516	6502	6486	6472	6456	6495	6465	42	1940	500	4020	10	1	8350000	542	3.33	0.22	12	0.04	1949.00	29140.00	10950	20230119	-40.73	6110	20231031	6.22	10950	-40.73	20230119	6110	6.22	20231031	10950	-40.73	20230119	6110	6.22	20231031	0.10	N	024830	500	41 억		167634	N	N	0	N	00	N
10	20231228	160349	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6490	0	3	0.00	20185650	3110	338.41	6490	6520	6470	8430	4550	6490	6490.56	2.01	0	-69	6516	6502	6486	6472	6456	6495	6465	42	1940	500	4020	10	1	8350000	542	3.33	0.22	12	0.04	1949.00	29140.00	10950	20230119	-40.73	6110	20231031	6.22	10950	-40.73	20230119	6110	6.22	20231031	10950	-40.73	20230119	6110	6.22	20231031	0.10	N	024830	500	41 억		167703	N	N	0	N	00	N
11	20231228	150353	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6500	10	2	0.15	18160760	2798	304.46	6490	6520	6470	8430	4550	6490	6490.62	2.01	0	-69	6516	6502	6486	6472	6456	6495	6465	42	1940	500	4020	10	1	8350000	543	3.34	0.22	12	0.03	1949.00	29140.00	10950	20230119	-40.64	6110	20231031	6.38	10950	-40.64	20230119	6110	6.38	20231031	10950	-40.64	20230119	6110	6.38	20231031	0.10	N	024830	500	41 억		167703	N	N	0	N	00	N
12	20231228	140349	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6500	10	2	0.15	17628420	2716	295.54	6490	6520	6470	8430	4550	6490	6490.58	2.01	0	-69	6516	6502	6486	6472	6456	6495	6465	42	1940	500	4020	10	1	8350000	543	3.34	0.22	12	0.03	1949.00	29140.00	10950	20230119	-40.64	6110	20231031	6.38	10950	-40.64	20230119	6110	6.38	20231031	10950	-40.64	20230119	6110	6.38	20231031	0.10	N	024830	500	41 억		167703	N	N	0	N	00	N
13	20231228	130349	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6510	20	2	0.31	17394180	2680	291.62	6490	6520	6470	8430	4550	6490	6490.37	2.01	0	-69	6516	6502	6486	6472	6456	6495	6465	42	1940	500	4020	10	1	8350000	544	3.34	0.22	12	0.03	1949.00	29140.00	10950	20230119	-40.55	6110	20231031	6.55	10950	-40.55	20230119	6110	6.55	20231031	10950	-40.55	20230119	6110	6.55	20231031	0.10	N	024830	500	41 억		167703	N	N	0	N	00	N
14	20231228	120350	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6510	20	2	0.31	10548210	1628	177.15	6490	6520	6470	8430	4550	6490	6479.24	2.01	0	-69	6516	6502	6486	6472	6456	6495	6465	42	1940	500	4020	10	1	8350000	544	3.34	0.22	12	0.02	1949.00	29140.00	10950	20230119	-40.55	6110	20231031	6.55	10950	-40.55	20230119	6110	6.55	20231031	10950	-40.55	20230119	6110	6.55	20231031	0.10	N	024830	500	41 억		167703	N	N	0	N	00	N
15	20231228	110350	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6520	30	2	0.46	10196940	1574	171.27	6490	6520	6470	8430	4550	6490	6478.36	2.01	0	-69	6516	6502	6486	6472	6456	6495	6465	42	1940	500	4020	10	1	8350000	544	3.35	0.22	12	0.02	1949.00	29140.00	10950	20230119	-40.46	6110	20231031	6.71	10950	-40.46	20230119	6110	6.71	20231031	10950	-40.46	20230119	6110	6.71	20231031	0.10	N	024830	500	41 억		167703	N	N	0	N	00	N
16	20231228	100347	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6490	0	3	0.00	7715030	1192	129.71	6490	6490	6470	8430	4550	6490	6472.34	2.01	0	-11	6516	6502	6486	6472	6456	6495	6465	42	1940	500	4020	10	1	8350000	542	3.33	0.22	12	0.01	1949.00	29140.00	10950	20230119	-40.73	6110	20231031	6.22	10950	-40.73	20230119	6110	6.22	20231031	10950	-40.73	20230119	6110	6.22	20231031	0.10	N	024830	500	41 억		167703	N	N	0	N	00	N
17	20231228	090348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6490	0	3	0.00	12980	2	0.22	6490	6490	6490	8430	4550	6490	6490.00	2.01	0	0	6516	6502	6486	6472	6456	6495	6465	42	1940	500	4020	10	1	8350000	542	3.33	0.22	12	0.00	1949.00	29140.00	10950	20230119	-40.73	6110	20231031	6.22	10950	-40.73	20230119	6110	6.22	20231031	10950	-40.73	20230119	6110	6.22	20231031	0.10	N	024830	500	41 억		167703	N	N	0	N	00	N
18	20231227	160347	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6490	-10	5	-0.15	5962690	919	11.57	6500	6500	6470	8450	4550	6500	6488.24	2.01	0	-8	6606	6552	6476	6422	6346	6580	6450	42	1950	500	4030	10	1	8350000	542	3.33	0.22	12	0.01	1949.00	29140.00	10950	20230119	-40.73	6110	20231031	6.22	10950	-40.73	20230119	6110	6.22	20231031	10950	-40.73	20230119	6110	6.22	20231031	0.10	N	024830	500	41 억		167712	N	N	0	N	00	N
19	20231227	150351	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6470	-30	5	-0.46	5502140	848	10.67	6500	6500	6470	8450	4550	6500	6488.37	2.01	0	-8	6606	6552	6476	6422	6346	6580	6450	42	1950	500	4030	10	1	8350000	540	3.32	0.22	12	0.01	1949.00	29140.00	10950	20230119	-40.91	6110	20231031	5.89	10950	-40.91	20230119	6110	5.89	20231031	10950	-40.91	20230119	6110	5.89	20231031	0.10	N	024830	500	41 억		167712	N	N	0	N	00	N
20	20231227	140350	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6480	-20	5	-0.31	4550170	701	8.82	6500	6500	6480	8450	4550	6500	6490.97	2.01	0	-8	6606	6552	6476	6422	6346	6580	6450	42	1950	500	4030	10	1	8350000	541	3.32	0.22	12	0.01	1949.00	29140.00	10950	20230119	-40.82	6110	20231031	6.06	10950	-40.82	20230119	6110	6.06	20231031	10950	-40.82	20230119	6110	6.06	20231031	0.10	N	024830	500	41 억		167712	N	N	0	N	00	N
21	20231227	130347	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6480	-20	5	-0.31	3472950	535	6.73	6500	6500	6480	8450	4550	6500	6491.50	2.01	0	-8	6606	6552	6476	6422	6346	6580	6450	42	1950	500	4030	10	1	8350000	541	3.32	0.22	12	0.01	1949.00	29140.00	10950	20230119	-40.82	6110	20231031	6.06	10950	-40.82	20230119	6110	6.06	20231031	10950	-40.82	20230119	6110	6.06	20231031	0.10	N	024830	500	41 억		167712	N	N	0	N	00	N
22	20231227	120346	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6500	0	3	0.00	3038790	468	5.89	6500	6500	6480	8450	4550	6500	6493.14	2.01	0	-8	6606	6552	6476	6422	6346	6580	6450	42	1950	500	4030	10	1	8350000	543	3.34	0.22	12	0.01	1949.00	29140.00	10950	20230119	-40.64	6110	20231031	6.38	10950	-40.64	20230119	6110	6.38	20231031	10950	-40.64	20230119	6110	6.38	20231031	0.10	N	024830	500	41 억		167712	N	N	0	N	00	N
23	20231227	110350	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6490	-10	5	-0.15	1207640	186	2.34	6500	6500	6480	8450	4550	6500	6492.69	2.01	0	-8	6606	6552	6476	6422	6346	6580	6450	42	1950	500	4030	10	1	8350000	542	3.33	0.22	12	0.00	1949.00	29140.00	10950	20230119	-40.73	6110	20231031	6.22	10950	-40.73	20230119	6110	6.22	20231031	10950	-40.73	20230119	6110	6.22	20231031	0.10	N	024830	500	41 억		167712	N	N	0	N	00	N
24	20231227	100350	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6490	-10	5	-0.15	733780	113	1.42	6500	6500	6480	8450	4550	6500	6493.63	2.01	0	-8	6606	6552	6476	6422	6346	6580	6450	42	1950	500	4030	10	1	8350000	542	3.33	0.22	12	0.00	1949.00	29140.00	10950	20230119	-40.73	6110	20231031	6.22	10950	-40.73	20230119	6110	6.22	20231031	10950	-40.73	20230119	6110	6.22	20231031	0.10	N	024830	500	41 억		167712	N	N	0	N	00	N
25	20231227	090349	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6500	0	3	0.00	442000	68	0.86	6500	6500	6500	8450	4550	6500	6500.00	2.01	0	0	6606	6552	6476	6422	6346	6580	6450	42	1950	500	4030	10	1	8350000	543	3.34	0.22	12	0.00	1949.00	29140.00	10950	20230119	-40.64	6110	20231031	6.38	10950	-40.64	20230119	6110	6.38	20231031	10950	-40.64	20230119	6110	6.38	20231031	0.10	N	024830	500	41 억		167712	N	N	0	N	00	N
26	20231226	160350	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6500	10	2	0.15	51046230	7945	295.46	6490	6530	6400	8430	4550	6490	6424.95	2.01	0	59	6596	6542	6446	6392	6296	6570	6420	42	1940	500	4020	10	1	8350000	543	3.34	0.22	12	0.10	1949.00	29140.00	10950	20230119	-40.64	6110	20231031	6.38	10950	-40.64	20230119	6110	6.38	20231031	10950	-40.64	20230119	6110	6.38	20231031	0.10	N	024830	500	41 억		167652	N	N	0	N	00	N
27	20231226	150347	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6420	-70	5	-1.08	50546250	7868	292.60	6490	6530	6400	8430	4550	6490	6424.28	2.01	0	56	6596	6542	6446	6392	6296	6570	6420	42	1940	500	4020	10	1	8350000	536	3.29	0.22	12	0.09	1949.00	29140.00	10950	20230119	-41.37	6110	20231031	5.07	10950	-41.37	20230119	6110	5.07	20231031	10950	-41.37	20230119	6110	5.07	20231031	0.10	N	024830	500	41 억		167652	N	N	0	N	00	N
28	20231226	140350	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6410	-80	5	-1.23	50235730	7820	290.81	6490	6530	6400	8430	4550	6490	6424.01	2.01	0	49	6596	6542	6446	6392	6296	6570	6420	42	1940	500	4020	10	1	8350000	535	3.29	0.22	12	0.09	1949.00	29140.00	10950	20230119	-41.46	6110	20231031	4.91	10950	-41.46	20230119	6110	4.91	20231031	10950	-41.46	20230119	6110	4.91	20231031	0.10	N	024830	500	41 억		167652	N	N	0	N	00	N
29	20231226	130350	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6450	-40	5	-0.62	12635420	1958	72.82	6490	6530	6400	8430	4550	6490	6453.23	2.01	0	49	6596	6542	6446	6392	6296	6570	6420	42	1940	500	4020	10	1	8350000	539	3.31	0.22	12	0.02	1949.00	29140.00	10950	20230119	-41.10	6110	20231031	5.56	10950	-41.10	20230119	6110	5.56	20231031	10950	-41.10	20230119	6110	5.56	20231031	0.10	N	024830	500	41 억		167652	N	N	0	N	00	N
30	20231226	120349	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6400	-90	5	-1.39	11901330	1845	68.61	6490	6530	6400	8430	4550	6490	6450.59	2.01	0	49	6596	6542	6446	6392	6296	6570	6420	42	1940	500	4020	10	1	8350000	534	3.28	0.22	12	0.02	1949.00	29140.00	10950	20230119	-41.55	6110	20231031	4.75	10950	-41.55	20230119	6110	4.75	20231031	10950	-41.55	20230119	6110	4.75	20231031	0.10	N	024830	500	41 억		167652	N	N	0	N	00	N
31	20231226	110351	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6520	30	2	0.46	5473990	842	31.31	6490	6530	6490	8430	4550	6490	6501.18	2.01	0	45	6596	6542	6446	6392	6296	6570	6420	42	1940	500	4020	10	1	8350000	544	3.35	0.22	12	0.01	1949.00	29140.00	10950	20230119	-40.46	6110	20231031	6.71	10950	-40.46	20230119	6110	6.71	20231031	10950	-40.46	20230119	6110	6.71	20231031	0.10	N	024830	500	41 억		167652	N	N	0	N	00	N
32	20231226	100348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6500	10	2	0.15	4269970	657	24.43	6490	6530	6490	8430	4550	6490	6499.19	2.01	0	39	6596	6542	6446	6392	6296	6570	6420	42	1940	500	4020	10	1	8350000	543	3.34	0.22	12	0.01	1949.00	29140.00	10950	20230119	-40.64	6110	20231031	6.38	10950	-40.64	20230119	6110	6.38	20231031	10950	-40.64	20230119	6110	6.38	20231031	0.10	N	024830	500	41 억		167652	N	N	0	N	00	N
33	20231226	090349	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6490	0	3	0.00	428340	66	2.45	6490	6490	6490	8430	4550	6490	6490.00	2.01	0	-1	6596	6542	6446	6392	6296	6570	6420	42	1940	500	4020	10	1	8350000	542	3.33	0.22	12	0.00	1949.00	29140.00	10950	20230119	-40.73	6110	20231031	6.22	10950	-40.73	20230119	6110	6.22	20231031	10950	-40.73	20230119	6110	6.22	20231031	0.10	N	024830	500	41 억		167652	N	N	0	N	00	N
34	20231222	160345	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6490	30	2	0.46	17370890	2689	147.10	6460	6500	6350	8390	4530	6460	6459.98	2.01	0	26	6526	6492	6456	6422	6386	6510	6440	42	1930	500	4000	10	1	8350000	542	3.33	0.22	12	0.03	1949.00	29140.00	15600	20221220	-58.40	6110	20231031	6.22	10950	-40.73	20230119	6110	6.22	20231031	10950	-40.73	20230119	6110	6.22	20231031	0.10	N	024830	500	41 억		167642	N	N	0	N	00	N
35	20231222	150345	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6460	0	3	0.00	16715520	2588	141.58	6460	6500	6350	8390	4530	6460	6458.86	2.01	0	26	6526	6492	6456	6422	6386	6510	6440	42	1930	500	4000	10	1	8350000	539	3.31	0.22	12	0.03	1949.00	29140.00	15600	20221220	-58.59	6110	20231031	5.73	10950	-41.00	20230119	6110	5.73	20231031	10950	-41.00	20230119	6110	5.73	20231031	0.10	N	024830	500	41 억		167642	N	N	0	N	00	N
36	20231222	140343	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6480	20	2	0.31	12645460	1958	107.11	6460	6500	6350	8390	4530	6460	6458.36	2.01	0	26	6526	6492	6456	6422	6386	6510	6440	42	1930	500	4000	10	1	8350000	541	3.32	0.22	12	0.02	1949.00	29140.00	15600	20221220	-58.46	6110	20231031	6.06	10950	-40.82	20230119	6110	6.06	20231031	10950	-40.82	20230119	6110	6.06	20231031	0.10	N	024830	500	41 억		167642	N	N	0	N	00	N
37	20231222	130342	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6460	0	3	0.00	9593340	1487	81.35	6460	6500	6350	8390	4530	6460	6451.47	2.01	0	26	6526	6492	6456	6422	6386	6510	6440	42	1930	500	4000	10	1	8350000	539	3.31	0.22	12	0.02	1949.00	29140.00	15600	20221220	-58.59	6110	20231031	5.73	10950	-41.00	20230119	6110	5.73	20231031	10950	-41.00	20230119	6110	5.73	20231031	0.10	N	024830	500	41 억		167642	N	N	0	N	00	N
38	20231222	120342	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6430	-30	5	-0.46	2919780	454	24.84	6460	6460	6350	8390	4530	6460	6431.23	2.01	0	24	6526	6492	6456	6422	6386	6510	6440	42	1930	500	4000	10	1	8350000	537	3.30	0.22	12	0.01	1949.00	29140.00	15600	20221220	-58.78	6110	20231031	5.24	10950	-41.28	20230119	6110	5.24	20231031	10950	-41.28	20230119	6110	5.24	20231031	0.10	N	024830	500	41 억		167642	N	N	0	N	00	N
39	20231222	110343	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6450	-10	5	-0.15	879260	137	7.49	6460	6460	6350	8390	4530	6460	6417.96	2.01	0	21	6526	6492	6456	6422	6386	6510	6440	42	1930	500	4000	10	1	8350000	539	3.31	0.22	12	0.00	1949.00	29140.00	15600	20221220	-58.65	6110	20231031	5.56	10950	-41.10	20230119	6110	5.56	20231031	10950	-41.10	20230119	6110	5.56	20231031	0.10	N	024830	500	41 억		167642	N	N	0	N	00	N
40	20231222	100342	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6450	-10	5	-0.15	788960	123	6.73	6460	6460	6350	8390	4530	6460	6414.31	2.01	0	21	6526	6492	6456	6422	6386	6510	6440	42	1930	500	4000	10	1	8350000	539	3.31	0.22	12	0.00	1949.00	29140.00	15600	20221220	-58.65	6110	20231031	5.56	10950	-41.10	20230119	6110	5.56	20231031	10950	-41.10	20230119	6110	5.56	20231031	0.10	N	024830	500	41 억		167642	N	N	0	N	00	N
41	20231222	090342	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6460	0	3	0.00	122740	19	1.04	6460	6460	6460	8390	4530	6460	6460.00	2.01	0	16	6526	6492	6456	6422	6386	6510	6440	42	1930	500	4000	10	1	8350000	539	3.31	0.22	12	0.00	1949.00	29140.00	15600	20221220	-58.59	6110	20231031	5.73	10950	-41.00	20230119	6110	5.73	20231031	10950	-41.00	20230119	6110	5.73	20231031	0.10	N	024830	500	41 억		167642	N	N	0	N	00	N
42	20231221	160342	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6460	10	2	0.16	11754870	1828	61.65	6450	6490	6420	8380	4520	6450	6430.45	2.01	0	5	6603	6526	6463	6386	6323	6495	6355	42	1930	500	3990	10	1	8350000	539	3.31	0.22	12	0.02	1949.00	29140.00	15600	20221220	-58.59	6110	20231031	5.73	10950	-41.00	20230119	6110	5.73	20231031	10950	-41.00	20230119	6110	5.73	20231031	0.10	N	024830	500	41 억		167637	N	N	0	N	00	N
43	20231221	150342	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6440	-10	5	-0.16	11548190	1796	60.57	6450	6490	6420	8380	4520	6450	6429.95	2.01	0	5	6603	6526	6463	6386	6323	6495	6355	42	1930	500	3990	10	1	8350000	538	3.30	0.22	12	0.02	1949.00	29140.00	15600	20221220	-58.72	6110	20231031	5.40	10950	-41.19	20230119	6110	5.40	20231031	10950	-41.19	20230119	6110	5.40	20231031	0.10	N	024830	500	41 억		167637	N	N	0	N	00	N
44	20231221	140340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6420	-30	5	-0.47	11328990	1762	59.43	6450	6490	6420	8380	4520	6450	6429.62	2.01	0	5	6603	6526	6463	6386	6323	6495	6355	42	1930	500	3990	10	1	8350000	536	3.29	0.22	12	0.02	1949.00	29140.00	15600	20221220	-58.85	6110	20231031	5.07	10950	-41.37	20230119	6110	5.07	20231031	10950	-41.37	20230119	6110	5.07	20231031	0.10	N	024830	500	41 억		167637	N	N	0	N	00	N
45	20231221	130342	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6420	-30	5	-0.47	10686860	1662	56.05	6450	6490	6420	8380	4520	6450	6430.12	2.01	0	5	6603	6526	6463	6386	6323	6495	6355	42	1930	500	3990	10	1	8350000	536	3.29	0.22	12	0.02	1949.00	29140.00	15600	20221220	-58.85	6110	20231031	5.07	10950	-41.37	20230119	6110	5.07	20231031	10950	-41.37	20230119	6110	5.07	20231031	0.10	N	024830	500	41 억		167637	N	N	0	N	00	N
46	20231221	120342	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6450	0	3	0.00	2332570	361	12.18	6450	6490	6440	8380	4520	6450	6461.41	2.01	0	2	6603	6526	6463	6386	6323	6495	6355	42	1930	500	3990	10	1	8350000	539	3.31	0.22	12	0.00	1949.00	29140.00	15600	20221220	-58.65	6110	20231031	5.56	10950	-41.10	20230119	6110	5.56	20231031	10950	-41.10	20230119	6110	5.56	20231031	0.10	N	024830	500	41 억		167637	N	N	0	N	00	N
47	20231221	110342	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6440	-10	5	-0.16	1932150	299	10.08	6450	6490	6440	8380	4520	6450	6462.04	2.01	0	1	6603	6526	6463	6386	6323	6495	6355	42	1930	500	3990	10	1	8350000	538	3.30	0.22	12	0.00	1949.00	29140.00	15600	20221220	-58.72	6110	20231031	5.40	10950	-41.19	20230119	6110	5.40	20231031	10950	-41.19	20230119	6110	5.40	20231031	0.10	N	024830	500	41 억		167637	N	N	0	N	00	N
48	20231221	100340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6470	20	2	0.31	1500150	232	7.82	6450	6490	6450	8380	4520	6450	6466.16	2.01	0	0	6603	6526	6463	6386	6323	6495	6355	42	1930	500	3990	10	1	8350000	540	3.32	0.22	12	0.00	1949.00	29140.00	15600	20221220	-58.53	6110	20231031	5.89	10950	-40.91	20230119	6110	5.89	20231031	10950	-40.91	20230119	6110	5.89	20231031	0.10	N	024830	500	41 억		167637	N	N	0	N	00	N
49	20231221	090342	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6450	0	3	0.00	296700	46	1.55	6450	6450	6450	8380	4520	6450	6450.00	2.01	0	0	6603	6526	6463	6386	6323	6495	6355	42	1930	500	3990	10	1	8350000	539	3.31	0.22	12	0.00	1949.00	29140.00	15600	20221220	-58.65	6110	20231031	5.56	10950	-41.10	20230119	6110	5.56	20231031	10950	-41.10	20230119	6110	5.56	20231031	0.10	N	024830	500	41 억		167637	N	N	0	N	00	N
50	20231220	160341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6450	-10	5	-0.15	19056930	2965	226.34	6540	6540	6400	8390	4530	6460	6427.30	2.01	0	115	6493	6476	6443	6426	6393	6485	6435	42	1930	500	4000	10	1	8350000	539	3.31	0.22	12	0.04	1949.00	29140.00	15600	20221220	-58.65	6110	20231031	5.56	10950	-41.10	20230119	6110	5.56	20231031	15600	-58.65	20221220	6110	5.56	20231031	0.09	N	024830	500	41 억		167620	N	N	0	N	00	N
51	20231220	150400	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6460	0	3	0.00	18139720	2823	215.50	6540	6540	6400	8390	4530	6460	6425.69	2.01	0	115	6493	6476	6443	6426	6393	6485	6435	42	1930	500	4000	10	1	8350000	539	3.31	0.22	12	0.03	1949.00	29140.00	15600	20221220	-58.59	6110	20231031	5.73	10950	-41.00	20230119	6110	5.73	20231031	15600	-58.59	20221220	6110	5.73	20231031	0.09	N	024830	500	41 억		167620	N	N	0	N	00	N
52	20231220	140403	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6450	-10	5	-0.15	17726900	2759	210.61	6540	6540	6400	8390	4530	6460	6425.12	2.01	0	177	6493	6476	6443	6426	6393	6485	6435	42	1930	500	4000	10	1	8350000	539	3.31	0.22	12	0.03	1949.00	29140.00	15600	20221220	-58.65	6110	20231031	5.56	10950	-41.10	20230119	6110	5.56	20231031	15600	-58.65	20221220	6110	5.56	20231031	0.09	N	024830	500	41 억		167620	N	N	0	N	00	N
53	20231220	130403	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6450	-10	5	-0.15	17380550	2705	206.49	6540	6540	6400	8390	4530	6460	6425.34	2.01	0	186	6493	6476	6443	6426	6393	6485	6435	42	1930	500	4000	10	1	8350000	539	3.31	0.22	12	0.03	1949.00	29140.00	15600	20221220	-58.65	6110	20231031	5.56	10950	-41.10	20230119	6110	5.56	20231031	15600	-58.65	20221220	6110	5.56	20231031	0.09	N	024830	500	41 억		167620	N	N	0	N	00	N
54	20231220	120340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6460	0	3	0.00	7872150	1223	93.36	6540	6540	6410	8390	4530	6460	6436.75	2.01	0	114	6493	6476	6443	6426	6393	6485	6435	42	1930	500	4000	10	1	8350000	539	3.31	0.22	12	0.01	1949.00	29140.00	15600	20221220	-58.59	6110	20231031	5.73	10950	-41.00	20230119	6110	5.73	20231031	15600	-58.59	20221220	6110	5.73	20231031	0.09	N	024830	500	41 억		167620	N	N	0	N	00	N
55	20231220	110342	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6470	10	2	0.15	7095790	1103	84.20	6540	6540	6410	8390	4530	6460	6433.17	2.01	0	113	6493	6476	6443	6426	6393	6485	6435	42	1930	500	4000	10	1	8350000	540	3.32	0.22	12	0.01	1949.00	29140.00	15600	20221220	-58.53	6110	20231031	5.89	10950	-40.91	20230119	6110	5.89	20231031	15600	-58.53	20221220	6110	5.89	20231031	0.09	N	024830	500	41 억		167620	N	N	0	N	00	N
56	20231220	100341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6430	-30	5	-0.46	1686660	262	20.00	6540	6540	6410	8390	4530	6460	6437.63	2.01	0	112	6493	6476	6443	6426	6393	6485	6435	42	1930	500	4000	10	1	8350000	537	3.30	0.22	12	0.00	1949.00	29140.00	15600	20221220	-58.78	6110	20231031	5.24	10950	-41.28	20230119	6110	5.24	20231031	15600	-58.78	20221220	6110	5.24	20231031	0.09	N	024830	500	41 억		167620	N	N	0	N	00	N
57	20231220	090341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6460	0	3	0.00	659240	102	7.79	6540	6540	6460	8390	4530	6460	6463.14	2.01	0	98	6493	6476	6443	6426	6393	6485	6435	42	1930	500	4000	10	1	8350000	539	3.31	0.22	12	0.00	1949.00	29140.00	15600	20221220	-58.59	6110	20231031	5.73	10950	-41.00	20230119	6110	5.73	20231031	15600	-58.59	20221220	6110	5.73	20231031	0.09	N	024830	500	41 억		167620	N	N	0	N	00	N
58	20231219	160342	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6460	10	2	0.16	8427370	1309	52.97	6450	6460	6410	8380	4520	6450	6438.02	2.01	0	-44	6543	6496	6433	6386	6323	6520	6410	42	1930	500	3990	10	1	8350000	539	3.31	0.22	12	0.02	1949.00	29140.00	15600	20221220	-58.59	6110	20231031	5.73	10950	-41.00	20230119	6110	5.73	20231031	15600	-58.59	20221220	6110	5.73	20231031	0.09	N	024830	500	41 억		167620	N	N	0	N	00	N
59	20231219	150343	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6430	-20	5	-0.31	6796020	1056	42.74	6450	6460	6410	8380	4520	6450	6435.62	2.01	0	-44	6543	6496	6433	6386	6323	6520	6410	42	1930	500	3990	10	1	8350000	537	3.30	0.22	12	0.01	1949.00	29140.00	15600	20221220	-58.78	6110	20231031	5.24	10950	-41.28	20230119	6110	5.24	20231031	15600	-58.78	20221220	6110	5.24	20231031	0.09	N	024830	500	41 억		167620	N	N	0	N	00	N
60	20231219	140342	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6460	10	2	0.16	4558260	708	28.65	6450	6460	6410	8380	4520	6450	6438.22	2.01	0	-44	6543	6496	6433	6386	6323	6520	6410	42	1930	500	3990	10	1	8350000	539	3.31	0.22	12	0.01	1949.00	29140.00	15600	20221220	-58.59	6110	20231031	5.73	10950	-41.00	20230119	6110	5.73	20231031	15600	-58.59	20221220	6110	5.73	20231031	0.09	N	024830	500	41 억		167620	N	N	0	N	00	N
61	20231219	130342	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6440	-10	5	-0.16	3612530	561	22.70	6450	6450	6420	8380	4520	6450	6439.45	2.01	0	-44	6543	6496	6433	6386	6323	6520	6410	42	1930	500	3990	10	1	8350000	538	3.30	0.22	12	0.01	1949.00	29140.00	15600	20221220	-58.72	6110	20231031	5.40	10950	-41.19	20230119	6110	5.40	20231031	15600	-58.72	20221220	6110	5.40	20231031	0.09	N	024830	500	41 억		167620	N	N	0	N	00	N
62	20231219	120342	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6440	-10	5	-0.16	3084560	479	19.38	6450	6450	6420	8380	4520	6450	6439.58	2.01	0	-1	6543	6496	6433	6386	6323	6520	6410	42	1930	500	3990	10	1	8350000	538	3.30	0.22	12	0.01	1949.00	29140.00	15600	20221220	-58.72	6110	20231031	5.40	10950	-41.19	20230119	6110	5.40	20231031	15600	-58.72	20221220	6110	5.40	20231031	0.09	N	024830	500	41 억		167620	N	N	0	N	00	N
63	20231219	110342	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6430	-20	5	-0.31	3020160	469	18.98	6450	6450	6420	8380	4520	6450	6439.57	2.01	0	-1	6543	6496	6433	6386	6323	6520	6410	42	1930	500	3990	10	1	8350000	537	3.30	0.22	12	0.01	1949.00	29140.00	15600	20221220	-58.78	6110	20231031	5.24	10950	-41.28	20230119	6110	5.24	20231031	15600	-58.78	20221220	6110	5.24	20231031	0.09	N	024830	500	41 억		167620	N	N	0	N	00	N
64	20231219	100340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6440	-10	5	-0.16	1689030	262	10.60	6450	6450	6420	8380	4520	6450	6446.68	2.01	0	-1	6543	6496	6433	6386	6323	6520	6410	42	1930	500	3990	10	1	8350000	538	3.30	0.22	12	0.00	1949.00	29140.00	15600	20221220	-58.72	6110	20231031	5.40	10950	-41.19	20230119	6110	5.40	20231031	15600	-58.72	20221220	6110	5.40	20231031	0.09	N	024830	500	41 억		167620	N	N	0	N	00	N
65	20231219	090340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6450	0	3	0.00	12900	2	0.08	6450	6450	6450	8380	4520	6450	6450.00	2.01	0	0	6543	6496	6433	6386	6323	6520	6410	42	1930	500	3990	10	1	8350000	539	3.31	0.22	12	0.00	1949.00	29140.00	15600	20221220	-58.65	6110	20231031	5.56	10950	-41.10	20230119	6110	5.56	20231031	15600	-58.65	20221220	6110	5.56	20231031	0.09	N	024830	500	41 억		167620	N	N	0	N	00	N
66	20231218	160342	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6450	80	2	1.26	15881150	2471	43.43	6370	6480	6370	8280	4460	6370	6427.01	2.01	0	-2	6536	6452	6406	6322	6276	6430	6300	42	1910	500	3940	10	1	8350000	539	3.31	0.22	12	0.03	1949.00	29140.00	15600	20221220	-58.65	6110	20231031	5.56	10950	-41.10	20230119	6110	5.56	20231031	15600	-58.65	20221220	6110	5.56	20231031	0.10	N	024830	500	41 억		167622	N	N	0	N	00	N
67	20231218	150340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6400	30	2	0.47	13777950	2144	37.69	6370	6480	6370	8280	4460	6370	6426.28	2.01	0	-2	6536	6452	6406	6322	6276	6430	6300	42	1910	500	3940	10	1	8350000	534	3.28	0.22	12	0.03	1949.00	29140.00	15600	20221220	-58.97	6110	20231031	4.75	10950	-41.55	20230119	6110	4.75	20231031	15600	-58.97	20221220	6110	4.75	20231031	0.10	N	024830	500	41 억		167622	N	N	0	N	00	N
68	20231218	140340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6440	70	2	1.10	12192150	1897	33.35	6370	6480	6370	8280	4460	6370	6427.07	2.01	0	-2	6536	6452	6406	6322	6276	6430	6300	42	1910	500	3940	10	1	8350000	538	3.30	0.22	12	0.02	1949.00	29140.00	15600	20221220	-58.72	6110	20231031	5.40	10950	-41.19	20230119	6110	5.40	20231031	15600	-58.72	20221220	6110	5.40	20231031	0.10	N	024830	500	41 억		167622	N	N	0	N	00	N
69	20231218	130340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6440	70	2	1.10	11419350	1777	31.24	6370	6480	6370	8280	4460	6370	6426.20	2.01	0	-2	6536	6452	6406	6322	6276	6430	6300	42	1910	500	3940	10	1	8350000	538	3.30	0.22	12	0.02	1949.00	29140.00	15600	20221220	-58.72	6110	20231031	5.40	10950	-41.19	20230119	6110	5.40	20231031	15600	-58.72	20221220	6110	5.40	20231031	0.10	N	024830	500	41 억		167622	N	N	0	N	00	N
70	20231218	120337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6400	30	2	0.47	10244740	1593	28.00	6370	6480	6370	8280	4460	6370	6431.10	2.01	0	-2	6536	6452	6406	6322	6276	6430	6300	42	1910	500	3940	10	1	8350000	534	3.28	0.22	12	0.02	1949.00	29140.00	15600	20221220	-58.97	6110	20231031	4.75	10950	-41.55	20230119	6110	4.75	20231031	15600	-58.97	20221220	6110	4.75	20231031	0.10	N	024830	500	41 억		167622	N	N	0	N	00	N
71	20231218	110339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6410	40	2	0.63	9281070	1443	25.36	6370	6480	6370	8280	4460	6370	6431.79	2.01	0	-2	6536	6452	6406	6322	6276	6430	6300	42	1910	500	3940	10	1	8350000	535	3.29	0.22	12	0.02	1949.00	29140.00	15600	20221220	-58.91	6110	20231031	4.91	10950	-41.46	20230119	6110	4.91	20231031	15600	-58.91	20221220	6110	4.91	20231031	0.10	N	024830	500	41 억		167622	N	N	0	N	00	N
72	20231218	100338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6400	30	2	0.47	2771330	433	7.61	6370	6430	6370	8280	4460	6370	6400.30	2.01	0	0	6536	6452	6406	6322	6276	6430	6300	42	1910	500	3940	10	1	8350000	534	3.28	0.22	12	0.01	1949.00	29140.00	15600	20221220	-58.97	6110	20231031	4.75	10950	-41.55	20230119	6110	4.75	20231031	15600	-58.97	20221220	6110	4.75	20231031	0.10	N	024830	500	41 억		167622	N	N	0	N	00	N
73	20231218	090336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6430	60	2	0.94	1176390	183	3.22	6370	6430	6370	8280	4460	6370	6428.36	2.01	0	0	6536	6452	6406	6322	6276	6430	6300	42	1910	500	3940	10	1	8350000	537	3.30	0.22	12	0.00	1949.00	29140.00	15600	20221220	-58.78	6110	20231031	5.24	10950	-41.28	20230119	6110	5.24	20231031	15600	-58.78	20221220	6110	5.24	20231031	0.10	N	024830	500	41 억		167622	N	N	0	N	00	N
74	20231215	160337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6370	-130	5	-2.00	36473280	5689	264.97	6490	6490	6360	8450	4550	6500	6411.19	2.03	0	-15	6613	6556	6443	6386	6273	6585	6415	42	1950	500	4030	10	1	8350000	532	3.27	0.22	12	0.07	1949.00	29140.00	15600	20221220	-59.17	6110	20231031	4.26	10950	-41.83	20230119	6110	4.26	20231031	15600	-59.17	20221220	6110	4.26	20231031	0.10	N	024830	500	41 억		169677	N	N	0	N	00	N
75	20231215	150339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6410	-90	5	-1.38	35166270	5484	255.43	6490	6490	6360	8450	4550	6500	6412.52	2.03	0	-16	6613	6556	6443	6386	6273	6585	6415	42	1950	500	4030	10	1	8350000	535	3.29	0.22	12	0.07	1949.00	29140.00	15600	20221220	-58.91	6110	20231031	4.91	10950	-41.46	20230119	6110	4.91	20231031	15600	-58.91	20221220	6110	4.91	20231031	0.10	N	024830	500	41 억		169677	N	N	0	N	00	N
76	20231215	140339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6420	-80	5	-1.23	30656540	4777	222.50	6490	6490	6370	8450	4550	6500	6417.53	2.03	0	0	6613	6556	6443	6386	6273	6585	6415	42	1950	500	4030	10	1	8350000	536	3.29	0.22	12	0.06	1949.00	29140.00	15600	20221220	-58.85	6110	20231031	5.07	10950	-41.37	20230119	6110	5.07	20231031	15600	-58.85	20221220	6110	5.07	20231031	0.10	N	024830	500	41 억		169677	N	N	0	N	00	N
77	20231215	130337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6430	-70	5	-1.08	30341690	4728	220.21	6490	6490	6370	8450	4550	6500	6417.45	2.03	0	2	6613	6556	6443	6386	6273	6585	6415	42	1950	500	4030	10	1	8350000	537	3.30	0.22	12	0.06	1949.00	29140.00	15600	20221220	-58.78	6110	20231031	5.24	10950	-41.28	20230119	6110	5.24	20231031	15600	-58.78	20221220	6110	5.24	20231031	0.10	N	024830	500	41 억		169677	N	N	0	N	00	N
78	20231215	120337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6430	-70	5	-1.08	29962370	4669	217.47	6490	6490	6370	8450	4550	6500	6417.30	2.03	0	3	6613	6556	6443	6386	6273	6585	6415	42	1950	500	4030	10	1	8350000	537	3.30	0.22	12	0.06	1949.00	29140.00	15600	20221220	-58.78	6110	20231031	5.24	10950	-41.28	20230119	6110	5.24	20231031	15600	-58.78	20221220	6110	5.24	20231031	0.10	N	024830	500	41 억		169677	N	N	0	N	00	N
79	20231215	110338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6430	-70	5	-1.08	29840200	4650	216.58	6490	6490	6370	8450	4550	6500	6417.25	2.03	0	3	6613	6556	6443	6386	6273	6585	6415	42	1950	500	4030	10	1	8350000	537	3.30	0.22	12	0.06	1949.00	29140.00	15600	20221220	-58.78	6110	20231031	5.24	10950	-41.28	20230119	6110	5.24	20231031	15600	-58.78	20221220	6110	5.24	20231031	0.10	N	024830	500	41 억		169677	N	N	0	N	00	N
80	20231215	100339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6430	-70	5	-1.08	12455690	1934	90.08	6490	6490	6420	8450	4550	6500	6440.38	2.03	0	1	6613	6556	6443	6386	6273	6585	6415	42	1950	500	4030	10	1	8350000	537	3.30	0.22	12	0.02	1949.00	29140.00	15600	20221220	-58.78	6110	20231031	5.24	10950	-41.28	20230119	6110	5.24	20231031	15600	-58.78	20221220	6110	5.24	20231031	0.10	N	024830	500	41 억		169677	N	N	0	N	00	N
81	20231215	090337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6490	-10	5	-0.15	298540	46	2.14	6490	6490	6490	8450	4550	6500	6490.00	2.03	0	0	6613	6556	6443	6386	6273	6585	6415	42	1950	500	4030	10	1	8350000	542	3.33	0.22	12	0.00	1949.00	29140.00	15600	20221220	-58.40	6110	20231031	6.22	10950	-40.73	20230119	6110	6.22	20231031	15600	-58.40	20221220	6110	6.22	20231031	0.10	N	024830	500	41 억		169677	N	N	0	N	00	N
82	20231214	160336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6500	150	2	2.36	13692780	2147	53.90	6360	6500	6330	8250	4450	6350	6377.63	2.03	0	-68	6630	6490	6400	6260	6170	6445	6215	42	1900	500	3930	10	1	8350000	543	3.34	0.22	12	0.03	1949.00	29140.00	15600	20221220	-58.33	6110	20231031	6.38	10950	-40.64	20230119	6110	6.38	20231031	15600	-58.33	20221220	6110	6.38	20231031	0.11	N	024830	500	41 억		169745	N	N	0	N	00	N
83	20231214	150348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6360	10	2	0.16	10007200	1573	39.49	6360	6400	6330	8250	4450	6350	6361.86	2.03	0	-62	6630	6490	6400	6260	6170	6445	6215	42	1900	500	3930	10	1	8350000	531	3.26	0.22	12	0.02	1949.00	29140.00	15600	20221220	-59.23	6110	20231031	4.09	10950	-41.92	20230119	6110	4.09	20231031	15600	-59.23	20221220	6110	4.09	20231031	0.11	N	024830	500	41 억		169745	N	N	0	N	00	N
84	20231214	140346	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6360	10	2	0.16	9949950	1564	39.27	6360	6400	6330	8250	4450	6350	6361.86	2.03	0	-62	6630	6490	6400	6260	6170	6445	6215	42	1900	500	3930	10	1	8350000	531	3.26	0.22	12	0.02	1949.00	29140.00	15600	20221220	-59.23	6110	20231031	4.09	10950	-41.92	20230119	6110	4.09	20231031	15600	-59.23	20221220	6110	4.09	20231031	0.11	N	024830	500	41 억		169745	N	N	0	N	00	N
85	20231214	130343	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6350	0	3	0.00	9416400	1480	37.16	6360	6400	6330	8250	4450	6350	6362.43	2.03	0	-62	6630	6490	6400	6260	6170	6445	6215	42	1900	500	3930	10	1	8350000	530	3.26	0.22	12	0.02	1949.00	29140.00	15600	20221220	-59.29	6110	20231031	3.93	10950	-42.01	20230119	6110	3.93	20231031	15600	-59.29	20221220	6110	3.93	20231031	0.11	N	024830	500	41 억		169745	N	N	0	N	00	N
86	20231214	120350	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6390	40	2	0.63	6335540	995	24.98	6360	6400	6330	8250	4450	6350	6367.38	2.03	0	-44	6630	6490	6400	6260	6170	6445	6215	42	1900	500	3930	10	1	8350000	534	3.28	0.22	12	0.01	1949.00	29140.00	15600	20221220	-59.04	6110	20231031	4.58	10950	-41.64	20230119	6110	4.58	20231031	15600	-59.04	20221220	6110	4.58	20231031	0.11	N	024830	500	41 억		169745	N	N	0	N	00	N
87	20231214	110339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6370	20	2	0.31	6169620	969	24.33	6360	6400	6330	8250	4450	6350	6367.00	2.03	0	-42	6630	6490	6400	6260	6170	6445	6215	42	1900	500	3930	10	1	8350000	532	3.27	0.22	12	0.01	1949.00	29140.00	15600	20221220	-59.17	6110	20231031	4.26	10950	-41.83	20230119	6110	4.26	20231031	15600	-59.17	20221220	6110	4.26	20231031	0.11	N	024830	500	41 억		169745	N	N	0	N	00	N
88	20231214	100334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6330	-20	5	-0.31	3638900	571	14.34	6360	6400	6330	8250	4450	6350	6372.85	2.03	0	-11	6630	6490	6400	6260	6170	6445	6215	42	1900	500	3930	10	1	8350000	529	3.25	0.22	12	0.01	1949.00	29140.00	15600	20221220	-59.42	6110	20231031	3.60	10950	-42.19	20230119	6110	3.60	20231031	15600	-59.42	20221220	6110	3.60	20231031	0.11	N	024830	500	41 억		169745	N	N	0	N	00	N
89	20231214	090324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6390	40	2	0.63	25460	4	0.10	6360	6390	6350	8250	4450	6350	6365.00	2.03	0	0	6630	6490	6400	6260	6170	6445	6215	42	1900	500	3930	10	1	8350000	534	3.28	0.22	12	0.00	1949.00	29140.00	15600	20221220	-59.04	6110	20231031	4.58	10950	-41.64	20230119	6110	4.58	20231031	15600	-59.04	20221220	6110	4.58	20231031	0.11	N	024830	500	41 억		169745	N	N	0	N	00	N
90	20231213	160334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6350	-90	5	-1.40	25440660	3981	115.53	6440	6540	6310	8370	4510	6440	6390.52	2.03	0	-80	6540	6490	6450	6400	6360	6515	6425	42	1930	500	3990	10	1	8350000	530	3.26	0.22	12	0.05	1949.00	29140.00	15600	20221220	-59.29	6110	20231031	3.93	10950	-42.01	20230119	6110	3.93	20231031	15600	-59.29	20221220	6110	3.93	20231031	0.11	N	024830	500	41 억		169869	N	N	0	N	00	N
91	20231213	150344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6400	-40	5	-0.62	20906230	3267	94.81	6440	6540	6310	8370	4510	6440	6399.21	2.03	0	522	6540	6490	6450	6400	6360	6515	6425	42	1930	500	3990	10	1	8350000	534	3.28	0.22	12	0.04	1949.00	29140.00	15600	20221220	-58.97	6110	20231031	4.75	10950	-41.55	20230119	6110	4.75	20231031	15600	-58.97	20221220	6110	4.75	20231031	0.11	N	024830	500	41 억		169869	N	N	0	N	00	N
92	20231213	140343	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6390	-50	5	-0.78	20656630	3228	93.67	6440	6540	6310	8370	4510	6440	6399.20	2.03	0	522	6540	6490	6450	6400	6360	6515	6425	42	1930	500	3990	10	1	8350000	534	3.28	0.22	12	0.04	1949.00	29140.00	15600	20221220	-59.04	6110	20231031	4.58	10950	-41.64	20230119	6110	4.58	20231031	15600	-59.04	20221220	6110	4.58	20231031	0.11	N	024830	500	41 억		169869	N	N	0	N	00	N
93	20231213	130342	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6380	-60	5	-0.93	19449140	3038	88.16	6440	6540	6310	8370	4510	6440	6401.96	2.03	0	524	6540	6490	6450	6400	6360	6515	6425	42	1930	500	3990	10	1	8350000	533	3.27	0.22	12	0.04	1949.00	29140.00	15600	20221220	-59.10	6110	20231031	4.42	10950	-41.74	20230119	6110	4.42	20231031	15600	-59.10	20221220	6110	4.42	20231031	0.11	N	024830	500	41 억		169869	N	N	0	N	00	N
94	20231213	120342	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6410	-30	5	-0.47	18086820	2824	81.95	6440	6540	6320	8370	4510	6440	6404.68	2.03	0	539	6540	6490	6450	6400	6360	6515	6425	42	1930	500	3990	10	1	8350000	535	3.29	0.22	12	0.03	1949.00	29140.00	15600	20221220	-58.91	6110	20231031	4.91	10950	-41.46	20230119	6110	4.91	20231031	15600	-58.91	20221220	6110	4.91	20231031	0.11	N	024830	500	41 억		169869	N	N	0	N	00	N
95	20231213	110342	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6420	-20	5	-0.31	15644560	2440	70.81	6440	6540	6320	8370	4510	6440	6411.70	2.03	0	545	6540	6490	6450	6400	6360	6515	6425	42	1930	500	3990	10	1	8350000	536	3.29	0.22	12	0.03	1949.00	29140.00	15600	20221220	-58.85	6110	20231031	5.07	10950	-41.37	20230119	6110	5.07	20231031	15600	-58.85	20221220	6110	5.07	20231031	0.11	N	024830	500	41 억		169869	N	N	0	N	00	N
96	20231213	100346	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6330	-110	5	-1.71	14153840	2207	64.05	6440	6540	6320	8370	4510	6440	6413.16	2.03	0	530	6540	6490	6450	6400	6360	6515	6425	42	1930	500	3990	10	1	8350000	529	3.25	0.22	12	0.03	1949.00	29140.00	15600	20221220	-59.42	6110	20231031	3.60	10950	-42.19	20230119	6110	3.60	20231031	15600	-59.42	20221220	6110	3.60	20231031	0.11	N	024830	500	41 억		169869	N	N	0	N	00	N
97	20231213	090337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6440	0	3	0.00	1532740	238	6.91	6440	6450	6440	8370	4510	6440	6440.08	2.03	0	-7	6540	6490	6450	6400	6360	6515	6425	42	1930	500	3990	10	1	8350000	538	3.30	0.22	12	0.00	1949.00	29140.00	15600	20221220	-58.72	6110	20231031	5.40	10950	-41.19	20230119	6110	5.40	20231031	15600	-58.72	20221220	6110	5.40	20231031	0.11	N	024830	500	41 억		169869	N	N	0	N	00	N
98	20231212	160327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6440	10	2	0.16	22186810	3446	44.65	6410	6500	6410	8350	4510	6430	6438.42	2.05	0	-148	6543	6486	6453	6396	6363	6470	6380	42	1920	500	3980	10	1	8350000	538	3.30	0.22	12	0.04	1949.00	29140.00	15600	20221220	-58.72	6110	20231031	5.40	10950	-41.19	20230119	6110	5.40	20231031	15600	-58.72	20221220	6110	5.40	20231031	0.13	N	024830	500	41 억		171058	N	N	0	N	00	N
99	20231212	150332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6440	10	2	0.16	19212340	2983	38.65	6410	6500	6410	8350	4510	6430	6440.61	2.05	0	-148	6543	6486	6453	6396	6363	6470	6380	42	1920	500	3980	10	1	8350000	538	3.30	0.22	12	0.04	1949.00	29140.00	15600	20221220	-58.72	6110	20231031	5.40	10950	-41.19	20230119	6110	5.40	20231031	15600	-58.72	20221220	6110	5.40	20231031	0.13	N	024830	500	41 억		171058	N	N	0	N	00	N
100	20231212	140319	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6440	10	2	0.16	14055730	2180	28.25	6410	6500	6410	8350	4510	6430	6447.58	2.05	0	25	6543	6486	6453	6396	6363	6470	6380	42	1920	500	3980	10	1	8350000	538	3.30	0.22	12	0.03	1949.00	29140.00	15600	20221220	-58.72	6110	20231031	5.40	10950	-41.19	20230119	6110	5.40	20231031	15600	-58.72	20221220	6110	5.40	20231031	0.13	N	024830	500	41 억		171058	N	N	0	N	00	N
101	20231212	130317	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6440	10	2	0.16	12005660	1861	24.11	6410	6500	6410	8350	4510	6430	6451.19	2.05	0	26	6543	6486	6453	6396	6363	6470	6380	42	1920	500	3980	10	1	8350000	538	3.30	0.22	12	0.02	1949.00	29140.00	15600	20221220	-58.72	6110	20231031	5.40	10950	-41.19	20230119	6110	5.40	20231031	15600	-58.72	20221220	6110	5.40	20231031	0.13	N	024830	500	41 억		171058	N	N	0	N	00	N
102	20231212	120315	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6440	10	2	0.16	10853760	1682	21.79	6410	6500	6410	8350	4510	6430	6452.89	2.05	0	26	6543	6486	6453	6396	6363	6470	6380	42	1920	500	3980	10	1	8350000	538	3.30	0.22	12	0.02	1949.00	29140.00	15600	20221220	-58.72	6110	20231031	5.40	10950	-41.19	20230119	6110	5.40	20231031	15600	-58.72	20221220	6110	5.40	20231031	0.13	N	024830	500	41 억		171058	N	N	0	N	00	N
103	20231212	110319	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6440	10	2	0.16	10364090	1606	20.81	6410	6500	6410	8350	4510	6430	6453.36	2.05	0	26	6543	6486	6453	6396	6363	6470	6380	42	1920	500	3980	10	1	8350000	538	3.30	0.22	12	0.02	1949.00	29140.00	15600	20221220	-58.72	6110	20231031	5.40	10950	-41.19	20230119	6110	5.40	20231031	15600	-58.72	20221220	6110	5.40	20231031	0.13	N	024830	500	41 억		171058	N	N	0	N	00	N
104	20231212	100331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6440	10	2	0.16	9000310	1394	18.06	6410	6500	6410	8350	4510	6430	6456.46	2.05	0	27	6543	6486	6453	6396	6363	6470	6380	42	1920	500	3980	10	1	8350000	538	3.30	0.22	12	0.02	1949.00	29140.00	15600	20221220	-58.72	6110	20231031	5.40	10950	-41.19	20230119	6110	5.40	20231031	15600	-58.72	20221220	6110	5.40	20231031	0.13	N	024830	500	41 억		171058	N	N	0	N	00	N
105	20231212	090328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6450	20	2	0.31	1616980	250	3.24	6410	6490	6410	8350	4510	6430	6467.92	2.05	0	27	6543	6486	6453	6396	6363	6470	6380	42	1920	500	3980	10	1	8350000	539	3.31	0.22	12	0.00	1949.00	29140.00	15600	20221220	-58.65	6110	20231031	5.56	10950	-41.10	20230119	6110	5.56	20231031	15600	-58.65	20221220	6110	5.56	20231031	0.13	N	024830	500	41 억		171058	N	N	0	N	00	N
106	20231211	160330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6430	-80	5	-1.23	50054220	7718	177.96	6510	6510	6420	8460	4560	6510	6485.44	2.09	-39	-25	6663	6586	6443	6366	6223	6625	6405	42	1950	500	4030	10	1	8350000	537	3.30	0.22	12	0.09	1949.00	29140.00	15600	20221220	-58.78	6110	20231031	5.24	10950	-41.28	20230119	6110	5.24	20231031	15600	-58.78	20221220	6110	5.24	20231031	0.13	N	024830	500	41 억		174549	N	N	0	N	00	N
107	20231211	150329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6490	-20	5	-0.31	48903250	7539	173.83	6510	6510	6420	8460	4560	6510	6486.70	2.09	-39	131	6663	6586	6443	6366	6223	6625	6405	42	1950	500	4030	10	1	8350000	542	3.33	0.22	12	0.09	1949.00	29140.00	15600	20221220	-58.40	6110	20231031	6.22	10950	-40.73	20230119	6110	6.22	20231031	15600	-58.40	20221220	6110	6.22	20231031	0.13	N	024830	500	41 억		174549	N	N	0	N	00	N
108	20231211	140328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6490	-20	5	-0.31	36344990	5597	129.05	6510	6510	6460	8460	4560	6510	6493.66	2.09	-39	-25	6663	6586	6443	6366	6223	6625	6405	42	1950	500	4030	10	1	8350000	542	3.33	0.22	12	0.07	1949.00	29140.00	15600	20221220	-58.40	6110	20231031	6.22	10950	-40.73	20230119	6110	6.22	20231031	15600	-58.40	20221220	6110	6.22	20231031	0.13	N	024830	500	41 억		174549	N	N	0	N	00	N
109	20231211	130330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6510	0	3	0.00	32530170	5011	115.54	6510	6510	6460	8460	4560	6510	6491.75	2.09	-39	-25	6663	6586	6443	6366	6223	6625	6405	42	1950	500	4030	10	1	8350000	544	3.34	0.22	12	0.06	1949.00	29140.00	15600	20221220	-58.27	6110	20231031	6.55	10950	-40.55	20230119	6110	6.55	20231031	15600	-58.27	20221220	6110	6.55	20231031	0.13	N	024830	500	41 억		174549	N	N	0	N	00	N
110	20231211	120330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6510	0	3	0.00	30369030	4679	107.89	6510	6510	6460	8460	4560	6510	6490.50	2.09	-39	-25	6663	6586	6443	6366	6223	6625	6405	42	1950	500	4030	10	1	8350000	544	3.34	0.22	12	0.06	1949.00	29140.00	15600	20221220	-58.27	6110	20231031	6.55	10950	-40.55	20230119	6110	6.55	20231031	15600	-58.27	20221220	6110	6.55	20231031	0.13	N	024830	500	41 억		174549	N	N	0	N	00	N
111	20231211	110329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6510	0	3	0.00	30336480	4674	107.77	6510	6510	6460	8460	4560	6510	6490.47	2.09	-39	-25	6663	6586	6443	6366	6223	6625	6405	42	1950	500	4030	10	1	8350000	544	3.34	0.22	12	0.06	1949.00	29140.00	15600	20221220	-58.27	6110	20231031	6.55	10950	-40.55	20230119	6110	6.55	20231031	15600	-58.27	20221220	6110	6.55	20231031	0.13	N	024830	500	41 억		174549	N	N	0	N	00	N
112	20231211	100329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6500	-10	5	-0.15	21385600	3299	76.07	6510	6510	6460	8460	4560	6510	6482.45	2.09	-39	-22	6663	6586	6443	6366	6223	6625	6405	42	1950	500	4030	10	1	8350000	543	3.34	0.22	12	0.04	1949.00	29140.00	15600	20221220	-58.33	6110	20231031	6.38	10950	-40.64	20230119	6110	6.38	20231031	15600	-58.33	20221220	6110	6.38	20231031	0.13	N	024830	500	41 억		174549	N	N	0	N	00	N
113	20231211	090329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6510	0	3	0.00	5611620	862	19.88	6510	6510	6510	8460	4560	6510	6510.00	2.09	-39	-24	6663	6586	6443	6366	6223	6625	6405	42	1950	500	4030	10	1	8350000	544	3.34	0.22	12	0.01	1949.00	29140.00	15600	20221220	-58.27	6110	20231031	6.55	10950	-40.55	20230119	6110	6.55	20231031	15600	-58.27	20221220	6110	6.55	20231031	0.13	N	024830	500	41 억		174549	N	N	0	N	00	N
114	20231208	160325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6510	-20	5	-0.31	28045660	4337	48.14	6500	6520	6300	8480	4580	6530	6466.60	2.09	0	152	6590	6560	6520	6490	6450	6540	6470	42	1950	500	4040	10	1	8350000	544	3.34	0.22	12	0.05	1949.00	29140.00	15600	20221220	-58.27	6110	20231031	6.55	10950	-40.55	20230119	6110	6.55	20231031	15600	-58.27	20221220	6110	6.55	20231031	0.12	N	024830	500	41 억		174549	N	N	0	N	00	N
115	20231208	150327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6510	-20	5	-0.31	27674590	4280	47.50	6500	6520	6300	8480	4580	6530	6466.03	2.09	0	152	6590	6560	6520	6490	6450	6540	6470	42	1950	500	4040	10	1	8350000	544	3.34	0.22	12	0.05	1949.00	29140.00	15600	20221220	-58.27	6110	20231031	6.55	10950	-40.55	20230119	6110	6.55	20231031	15600	-58.27	20221220	6110	6.55	20231031	0.12	N	024830	500	41 억		174549	N	N	0	N	00	N
116	20231208	140325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6470	-60	5	-0.92	20120620	3111	34.53	6500	6520	6300	8480	4580	6530	6467.57	2.09	0	135	6590	6560	6520	6490	6450	6540	6470	42	1950	500	4040	10	1	8350000	540	3.32	0.22	12	0.04	1949.00	29140.00	15600	20221220	-58.53	6110	20231031	5.89	10950	-40.91	20230119	6110	5.89	20231031	15600	-58.53	20221220	6110	5.89	20231031	0.12	N	024830	500	41 억		174549	N	N	0	N	00	N
117	20231208	130326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6490	-40	5	-0.61	17437830	2697	29.93	6500	6520	6300	8480	4580	6530	6465.64	2.09	0	110	6590	6560	6520	6490	6450	6540	6470	42	1950	500	4040	10	1	8350000	542	3.33	0.22	12	0.03	1949.00	29140.00	15600	20221220	-58.40	6110	20231031	6.22	10950	-40.73	20230119	6110	6.22	20231031	15600	-58.40	20221220	6110	6.22	20231031	0.12	N	024830	500	41 억		174549	N	N	0	N	00	N
118	20231208	120322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6480	-50	5	-0.77	17223850	2664	29.57	6500	6520	6300	8480	4580	6530	6465.41	2.09	0	100	6590	6560	6520	6490	6450	6540	6470	42	1950	500	4040	10	1	8350000	541	3.32	0.22	12	0.03	1949.00	29140.00	15600	20221220	-58.46	6110	20231031	6.06	10950	-40.82	20230119	6110	6.06	20231031	15600	-58.46	20221220	6110	6.06	20231031	0.12	N	024830	500	41 억		174549	N	N	0	N	00	N
119	20231208	110321	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6480	-50	5	-0.77	15300270	2367	26.27	6500	6520	6300	8480	4580	6530	6463.99	2.09	0	99	6590	6560	6520	6490	6450	6540	6470	42	1950	500	4040	10	1	8350000	541	3.32	0.22	12	0.03	1949.00	29140.00	15600	20221220	-58.46	6110	20231031	6.06	10950	-40.82	20230119	6110	6.06	20231031	15600	-58.46	20221220	6110	6.06	20231031	0.12	N	024830	500	41 억		174549	N	N	0	N	00	N
120	20231208	100327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6510	-20	5	-0.31	13964620	2161	23.98	6500	6520	6300	8480	4580	6530	6462.11	2.09	0	91	6590	6560	6520	6490	6450	6540	6470	42	1950	500	4040	10	1	8350000	544	3.34	0.22	12	0.03	1949.00	29140.00	15600	20221220	-58.27	6110	20231031	6.55	10950	-40.55	20230119	6110	6.55	20231031	15600	-58.27	20221220	6110	6.55	20231031	0.12	N	024830	500	41 억		174549	N	N	0	N	00	N
121	20231208	090324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6500	-30	5	-0.46	12536780	1941	21.54	6500	6500	6300	8480	4580	6530	6458.93	2.09	0	52	6590	6560	6520	6490	6450	6540	6470	42	1950	500	4040	10	1	8350000	543	3.34	0.22	12	0.02	1949.00	29140.00	15600	20221220	-58.33	6110	20231031	6.38	10950	-40.64	20230119	6110	6.38	20231031	15600	-58.33	20221220	6110	6.38	20231031	0.12	N	024830	500	41 억		174549	N	N	0	N	00	N
122	20231207	160323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6530	-20	5	-0.31	58769570	9010	525.06	6550	6550	6480	8510	4590	6550	6522.70	2.09	0	-49	6623	6586	6533	6496	6443	6605	6515	42	1960	500	4060	10	1	8350000	545	3.35	0.22	12	0.11	1949.00	29140.00	15600	20221220	-58.14	6110	20231031	6.87	10950	-40.37	20230119	6110	6.87	20231031	15600	-58.14	20221220	6110	6.87	20231031	0.12	N	024830	500	41 억		174598	N	N	0	N	00	N
123	20231207	150325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6520	-30	5	-0.46	57724780	8850	515.73	6550	6550	6480	8510	4590	6550	6522.57	2.09	0	-49	6623	6586	6533	6496	6443	6605	6515	42	1960	500	4060	10	1	8350000	544	3.35	0.22	12	0.11	1949.00	29140.00	15600	20221220	-58.21	6110	20231031	6.71	10950	-40.46	20230119	6110	6.71	20231031	15600	-58.21	20221220	6110	6.71	20231031	0.12	N	024830	500	41 억		174598	N	N	0	N	00	N
124	20231207	140324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6530	-20	5	-0.31	56817130	8711	507.63	6550	6550	6480	8510	4590	6550	6522.46	2.09	0	-49	6623	6586	6533	6496	6443	6605	6515	42	1960	500	4060	10	1	8350000	545	3.35	0.22	12	0.10	1949.00	29140.00	15600	20221220	-58.14	6110	20231031	6.87	10950	-40.37	20230119	6110	6.87	20231031	15600	-58.14	20221220	6110	6.87	20231031	0.12	N	024830	500	41 억		174598	N	N	0	N	00	N
125	20231207	130324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6530	-20	5	-0.31	54927930	8420	490.68	6550	6550	6500	8510	4590	6550	6523.51	2.09	0	-48	6623	6586	6533	6496	6443	6605	6515	42	1960	500	4060	10	1	8350000	545	3.35	0.22	12	0.10	1949.00	29140.00	15600	20221220	-58.14	6110	20231031	6.87	10950	-40.37	20230119	6110	6.87	20231031	15600	-58.14	20221220	6110	6.87	20231031	0.12	N	024830	500	41 억		174598	N	N	0	N	00	N
126	20231207	120324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6520	-30	5	-0.46	29617650	4544	264.80	6550	6550	6500	8510	4590	6550	6517.97	2.09	0	-45	6623	6586	6533	6496	6443	6605	6515	42	1960	500	4060	10	1	8350000	544	3.35	0.22	12	0.05	1949.00	29140.00	15600	20221220	-58.21	6110	20231031	6.71	10950	-40.46	20230119	6110	6.71	20231031	15600	-58.21	20221220	6110	6.71	20231031	0.12	N	024830	500	41 억		174598	N	N	0	N	00	N
127	20231207	110320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6510	-40	5	-0.61	5950050	914	53.26	6550	6550	6500	8510	4590	6550	6509.90	2.09	0	-45	6623	6586	6533	6496	6443	6605	6515	42	1960	500	4060	10	1	8350000	544	3.34	0.22	12	0.01	1949.00	29140.00	15600	20221220	-58.27	6110	20231031	6.55	10950	-40.55	20230119	6110	6.55	20231031	15600	-58.27	20221220	6110	6.55	20231031	0.12	N	024830	500	41 억		174598	N	N	0	N	00	N
128	20231207	100322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6500	-50	5	-0.76	5611540	862	50.23	6550	6550	6500	8510	4590	6550	6509.91	2.09	0	-43	6623	6586	6533	6496	6443	6605	6515	42	1960	500	4060	10	1	8350000	543	3.34	0.22	12	0.01	1949.00	29140.00	15600	20221220	-58.33	6110	20231031	6.38	10950	-40.64	20230119	6110	6.38	20231031	15600	-58.33	20221220	6110	6.38	20231031	0.12	N	024830	500	41 억		174598	N	N	0	N	00	N
129	20231207	090324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6550	0	3	0.00	58950	9	0.52	6550	6550	6550	8510	4590	6550	6550.00	2.09	0	0	6623	6586	6533	6496	6443	6605	6515	42	1960	500	4060	10	1	8350000	547	3.36	0.22	12	0.00	1949.00	29140.00	15600	20221220	-58.01	6110	20231031	7.20	10950	-40.18	20230119	6110	7.20	20231031	15600	-58.01	20221220	6110	7.20	20231031	0.12	N	024830	500	41 억		174598	N	N	0	N	00	N
130	20231206	160318	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6550	10	2	0.15	11218000	1716	10.57	6540	6570	6480	8500	4580	6540	6537.30	2.10	0	63	6700	6620	6580	6500	6460	6600	6480	42	1960	500	4050	10	1	8350000	547	3.36	0.22	12	0.02	1949.00	29140.00	15600	20221220	-58.01	6110	20231031	7.20	10950	-40.18	20230119	6110	7.20	20231031	15600	-58.01	20221220	6110	7.20	20231031	0.12	N	024830	500	41 억		175034	N	N	0	N	00	N
131	20231206	150324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6480	-60	5	-0.92	11172210	1709	10.52	6540	6570	6480	8500	4580	6540	6537.28	2.10	0	63	6700	6620	6580	6500	6460	6600	6480	42	1960	500	4050	10	1	8350000	541	3.32	0.22	12	0.02	1949.00	29140.00	15600	20221220	-58.46	6110	20231031	6.06	10950	-40.82	20230119	6110	6.06	20231031	15600	-58.46	20221220	6110	6.06	20231031	0.12	N	024830	500	41 억		175034	N	N	0	N	00	N
132	20231206	140323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6550	10	2	0.15	6106950	931	5.73	6540	6570	6520	8500	4580	6540	6559.56	2.10	0	23	6700	6620	6580	6500	6460	6600	6480	42	1960	500	4050	10	1	8350000	547	3.36	0.22	12	0.01	1949.00	29140.00	15600	20221220	-58.01	6110	20231031	7.20	10950	-40.18	20230119	6110	7.20	20231031	15600	-58.01	20221220	6110	7.20	20231031	0.12	N	024830	500	41 억		175034	N	N	0	N	00	N
133	20231206	130321	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6560	20	2	0.31	2382660	364	2.24	6540	6570	6520	8500	4580	6540	6545.77	2.10	0	18	6700	6620	6580	6500	6460	6600	6480	42	1960	500	4050	10	1	8350000	548	3.37	0.23	12	0.00	1949.00	29140.00	15600	20221220	-57.95	6110	20231031	7.36	10950	-40.09	20230119	6110	7.36	20231031	15600	-57.95	20221220	6110	7.36	20231031	0.12	N	024830	500	41 억		175034	N	N	0	N	00	N
134	20231206	120320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6560	20	2	0.31	1538290	235	1.45	6540	6570	6520	8500	4580	6540	6545.91	2.10	0	13	6700	6620	6580	6500	6460	6600	6480	42	1960	500	4050	10	1	8350000	548	3.37	0.23	12	0.00	1949.00	29140.00	15600	20221220	-57.95	6110	20231031	7.36	10950	-40.09	20230119	6110	7.36	20231031	15600	-57.95	20221220	6110	7.36	20231031	0.12	N	024830	500	41 억		175034	N	N	0	N	00	N
135	20231206	110324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6570	30	2	0.46	895550	137	0.84	6540	6570	6520	8500	4580	6540	6536.86	2.10	0	12	6700	6620	6580	6500	6460	6600	6480	42	1960	500	4050	10	1	8350000	549	3.37	0.23	12	0.00	1949.00	29140.00	15600	20221220	-57.88	6110	20231031	7.53	10950	-40.00	20230119	6110	7.53	20231031	15600	-57.88	20221220	6110	7.53	20231031	0.12	N	024830	500	41 억		175034	N	N	0	N	00	N
136	20231206	100321	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6570	30	2	0.46	895550	137	0.84	6540	6570	6520	8500	4580	6540	6536.86	2.10	0	12	6700	6620	6580	6500	6460	6600	6480	42	1960	500	4050	10	1	8350000	549	3.37	0.23	12	0.00	1949.00	29140.00	15600	20221220	-57.88	6110	20231031	7.53	10950	-40.00	20230119	6110	7.53	20231031	15600	-57.88	20221220	6110	7.53	20231031	0.12	N	024830	500	41 억		175034	N	N	0	N	00	N
137	20231206	090321	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6520	-20	5	-0.31	875900	134	0.83	6540	6540	6520	8500	4580	6540	6536.57	2.10	0	12	6700	6620	6580	6500	6460	6600	6480	42	1960	500	4050	10	1	8350000	544	3.35	0.22	12	0.00	1949.00	29140.00	15600	20221220	-58.21	6110	20231031	6.71	10950	-40.46	20230119	6110	6.71	20231031	15600	-58.21	20221220	6110	6.71	20231031	0.12	N	024830	500	41 억		175034	N	N	0	N	00	N
138	20231205	160322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6540	-50	5	-0.76	106763990	16241	1125.50	6580	6660	6540	8560	4620	6590	6573.73	2.22	0	-207	6790	6690	6620	6520	6450	6740	6570	42	1970	500	4080	10	1	8350000	546	3.36	0.22	12	0.19	1949.00	29140.00	15600	20221220	-58.08	6110	20231031	7.04	10950	-40.27	20230119	6110	7.04	20231031	15600	-58.08	20221220	6110	7.04	20231031	0.12	N	024830	500	41 억		185333	N	N	0	N	00	N
139	20231205	150321	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6650	60	2	0.91	102259730	15553	1077.82	6580	6660	6560	8560	4620	6590	6574.92	2.22	0	-200	6790	6690	6620	6520	6450	6740	6570	42	1970	500	4080	10	1	8350000	555	3.41	0.23	12	0.19	1949.00	29140.00	15600	20221220	-57.37	6110	20231031	8.84	10950	-39.27	20230119	6110	8.84	20231031	15600	-57.37	20221220	6110	8.84	20231031	0.12	N	024830	500	41 억		185333	N	N	0	N	00	N
140	20231205	140322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6570	-20	5	-0.30	82847320	12598	873.04	6580	6660	6560	8560	4620	6590	6576.23	2.22	0	170	6790	6690	6620	6520	6450	6740	6570	42	1970	500	4080	10	1	8350000	549	3.37	0.23	12	0.15	1949.00	29140.00	15600	20221220	-57.88	6110	20231031	7.53	10950	-40.00	20230119	6110	7.53	20231031	15600	-57.88	20221220	6110	7.53	20231031	0.12	N	024830	500	41 억		185333	N	N	0	N	00	N
141	20231205	130323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6570	-20	5	-0.30	60465900	9188	636.73	6580	6660	6560	8560	4620	6590	6580.96	2.22	0	474	6790	6690	6620	6520	6450	6740	6570	42	1970	500	4080	10	1	8350000	549	3.37	0.23	12	0.11	1949.00	29140.00	15600	20221220	-57.88	6110	20231031	7.53	10950	-40.00	20230119	6110	7.53	20231031	15600	-57.88	20221220	6110	7.53	20231031	0.12	N	024830	500	41 억		185333	N	N	0	N	00	N
142	20231205	120320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6590	0	3	0.00	12441600	1888	130.84	6580	6650	6560	8560	4620	6590	6589.83	2.22	0	4	6790	6690	6620	6520	6450	6740	6570	42	1970	500	4080	10	1	8350000	550	3.38	0.23	12	0.02	1949.00	29140.00	15600	20221220	-57.76	6110	20231031	7.86	10950	-39.82	20230119	6110	7.86	20231031	15600	-57.76	20221220	6110	7.86	20231031	0.12	N	024830	500	41 억		185333	N	N	0	N	00	N
143	20231205	110320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6590	0	3	0.00	12441600	1888	130.84	6580	6650	6560	8560	4620	6590	6589.83	2.22	0	4	6790	6690	6620	6520	6450	6740	6570	42	1970	500	4080	10	1	8350000	550	3.38	0.23	12	0.02	1949.00	29140.00	15600	20221220	-57.76	6110	20231031	7.86	10950	-39.82	20230119	6110	7.86	20231031	15600	-57.76	20221220	6110	7.86	20231031	0.12	N	024830	500	41 억		185333	N	N	0	N	00	N
144	20231205	100320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6580	-10	5	-0.15	9982890	1515	104.99	6580	6630	6560	8560	4620	6590	6589.37	2.22	0	-2	6790	6690	6620	6520	6450	6740	6570	42	1970	500	4080	10	1	8350000	549	3.38	0.23	12	0.02	1949.00	29140.00	15600	20221220	-57.82	6110	20231031	7.69	10950	-39.91	20230119	6110	7.69	20231031	15600	-57.82	20221220	6110	7.69	20231031	0.12	N	024830	500	41 억		185333	N	N	0	N	00	N
145	20231205	090319	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6590	0	3	0.00	0	0	0.00	0	0	0	8560	4620	6590	0.00	2.22	0	0	6790	6690	6620	6520	6450	6740	6570	42	1970	500	4080	10	1	8350000	550	3.38	0.23	12	0.00	1949.00	29140.00	15600	20221220	-57.76	6110	20231031	7.86	10950	-39.82	20230119	6110	7.86	20231031	15600	-57.76	20221220	6110	7.86	20231031	0.12	N	024830	500	41 억		185333	N	N	0	N	00	N
146	20231204	160321	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6590	30	2	0.46	9502760	1443	54.07	6560	6720	6550	8520	4600	6560	6585.42	2.22	0	-62	6773	6666	6573	6466	6373	6720	6520	42	1960	500	4060	10	1	8350000	550	3.38	0.23	12	0.02	1949.00	29140.00	15600	20221220	-57.76	6110	20231031	7.86	10950	-39.82	20230119	6110	7.86	20231031	15600	-57.76	20221220	6110	7.86	20231031	0.11	N	024830	500	41 억		185319	N	N	0	N	00	N
147	20231204	150322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6560	0	3	0.00	8950710	1359	50.92	6560	6720	6550	8520	4600	6560	6586.25	2.22	0	-62	6773	6666	6573	6466	6373	6720	6520	42	1960	500	4060	10	1	8350000	548	3.37	0.23	12	0.02	1949.00	29140.00	15600	20221220	-57.95	6110	20231031	7.36	10950	-40.09	20230119	6110	7.36	20231031	15600	-57.95	20221220	6110	7.36	20231031	0.11	N	024830	500	41 억		185319	N	N	0	N	00	N
148	20231204	140319	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6570	10	2	0.15	8825960	1340	50.21	6560	6720	6550	8520	4600	6560	6586.54	2.22	0	-62	6773	6666	6573	6466	6373	6720	6520	42	1960	500	4060	10	1	8350000	549	3.37	0.23	12	0.02	1949.00	29140.00	15600	20221220	-57.88	6110	20231031	7.53	10950	-40.00	20230119	6110	7.53	20231031	15600	-57.88	20221220	6110	7.53	20231031	0.11	N	024830	500	41 억		185319	N	N	0	N	00	N
149	20231204	130319	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6630	70	2	1.07	5570650	845	31.66	6560	6720	6550	8520	4600	6560	6592.49	2.22	0	-62	6773	6666	6573	6466	6373	6720	6520	42	1960	500	4060	10	1	8350000	554	3.40	0.23	12	0.01	1949.00	29140.00	15600	20221220	-57.50	6110	20231031	8.51	10950	-39.45	20230119	6110	8.51	20231031	15600	-57.50	20221220	6110	8.51	20231031	0.11	N	024830	500	41 억		185319	N	N	0	N	00	N
150	20231204	120319	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6630	70	2	1.07	4298480	653	24.47	6560	6720	6550	8520	4600	6560	6582.66	2.22	0	-65	6773	6666	6573	6466	6373	6720	6520	42	1960	500	4060	10	1	8350000	554	3.40	0.23	12	0.01	1949.00	29140.00	15600	20221220	-57.50	6110	20231031	8.51	10950	-39.45	20230119	6110	8.51	20231031	15600	-57.50	20221220	6110	8.51	20231031	0.11	N	024830	500	41 억		185319	N	N	0	N	00	N
151	20231204	110319	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6550	-10	5	-0.15	3239820	494	18.51	6560	6560	6550	8520	4600	6560	6558.34	2.22	0	11	6773	6666	6573	6466	6373	6720	6520	42	1960	500	4060	10	1	8350000	547	3.36	0.22	12	0.01	1949.00	29140.00	15600	20221220	-58.01	6110	20231031	7.20	10950	-40.18	20230119	6110	7.20	20231031	15600	-58.01	20221220	6110	7.20	20231031	0.11	N	024830	500	41 억		185319	N	N	0	N	00	N
152	20231204	100319	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6560	0	3	0.00	1134470	173	6.48	6560	6560	6550	8520	4600	6560	6557.63	2.22	0	11	6773	6666	6573	6466	6373	6720	6520	42	1960	500	4060	10	1	8350000	548	3.37	0.23	12	0.00	1949.00	29140.00	15600	20221220	-57.95	6110	20231031	7.36	10950	-40.09	20230119	6110	7.36	20231031	15600	-57.95	20221220	6110	7.36	20231031	0.11	N	024830	500	41 억		185319	N	N	0	N	00	N
153	20231204	090319	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6560	0	3	0.00	780640	119	4.46	6560	6560	6560	8520	4600	6560	6560.00	2.22	0	0	6773	6666	6573	6466	6373	6720	6520	42	1960	500	4060	10	1	8350000	548	3.37	0.23	12	0.00	1949.00	29140.00	15600	20221220	-57.95	6110	20231031	7.36	10950	-40.09	20230119	6110	7.36	20231031	15600	-57.95	20221220	6110	7.36	20231031	0.11	N	024830	500	41 억		185319	N	N	0	N	00	N
154	20231201	160319	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6560	20	2	0.31	17427570	2669	92.10	6540	6680	6480	8500	4580	6540	6529.63	2.22	0	41	6553	6546	6533	6526	6513	6550	6530	42	1960	500	4050	10	1	8350000	548	3.37	0.23	12	0.03	1949.00	29140.00	15600	20221220	-57.95	6110	20231031	7.36	10950	-40.09	20230119	6110	7.36	20231031	15600	-57.95	20221220	6110	7.36	20231031	0.11	N	024830	500	41 억		185278	N	N	0	N	00	N
155	20231201	150318	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6520	-20	5	-0.31	17270130	2645	91.27	6540	6680	6480	8500	4580	6540	6529.35	2.22	0	41	6553	6546	6533	6526	6513	6550	6530	42	1960	500	4050	10	1	8350000	544	3.35	0.22	12	0.03	1949.00	29140.00	15600	20221220	-58.21	6110	20231031	6.71	10950	-40.46	20230119	6110	6.71	20231031	15600	-58.21	20221220	6110	6.71	20231031	0.11	N	024830	500	41 억		185278	N	N	0	N	00	N
156	20231201	140318	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6680	140	2	2.14	16974930	2600	89.72	6540	6680	6480	8500	4580	6540	6528.82	2.22	0	41	6553	6546	6533	6526	6513	6550	6530	42	1960	500	4050	10	1	8350000	558	3.43	0.23	12	0.03	1949.00	29140.00	15600	20221220	-57.18	6110	20231031	9.33	10950	-39.00	20230119	6110	9.33	20231031	15600	-57.18	20221220	6110	9.33	20231031	0.11	N	024830	500	41 억		185278	N	N	0	N	00	N
157	20231201	130317	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6560	20	2	0.31	12928350	1986	68.53	6540	6670	6480	8500	4580	6540	6509.74	2.22	0	41	6553	6546	6533	6526	6513	6550	6530	42	1960	500	4050	10	1	8350000	548	3.37	0.23	12	0.02	1949.00	29140.00	15600	20221220	-57.95	6110	20231031	7.36	10950	-40.09	20230119	6110	7.36	20231031	15600	-57.95	20221220	6110	7.36	20231031	0.11	N	024830	500	41 억		185278	N	N	0	N	00	N
158	20231201	120320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6550	10	2	0.15	11834240	1819	62.77	6540	6670	6480	8500	4580	6540	6505.90	2.22	0	40	6553	6546	6533	6526	6513	6550	6530	42	1960	500	4050	10	1	8350000	547	3.36	0.22	12	0.02	1949.00	29140.00	15600	20221220	-58.01	6110	20231031	7.20	10950	-40.18	20230119	6110	7.20	20231031	15600	-58.01	20221220	6110	7.20	20231031	0.11	N	024830	500	41 억		185278	N	N	0	N	00	N
159	20231201	110318	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6550	10	2	0.15	11834240	1819	62.77	6540	6670	6480	8500	4580	6540	6505.90	2.22	0	40	6553	6546	6533	6526	6513	6550	6530	42	1960	500	4050	10	1	8350000	547	3.36	0.22	12	0.02	1949.00	29140.00	15600	20221220	-58.01	6110	20231031	7.20	10950	-40.18	20230119	6110	7.20	20231031	15600	-58.01	20221220	6110	7.20	20231031	0.11	N	024830	500	41 억		185278	N	N	0	N	00	N
160	20231201	100320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6550	10	2	0.15	11527480	1772	61.15	6540	6670	6480	8500	4580	6540	6505.35	2.22	0	32	6553	6546	6533	6526	6513	6550	6530	42	1960	500	4050	10	1	8350000	547	3.36	0.22	12	0.02	1949.00	29140.00	15600	20221220	-58.01	6110	20231031	7.20	10950	-40.18	20230119	6110	7.20	20231031	15600	-58.01	20221220	6110	7.20	20231031	0.11	N	024830	500	41 억		185278	N	N	0	N	00	N
161	20231201	090315	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6540	0	3	0.00	65400	10	0.35	6540	6540	6540	8500	4580	6540	6540.00	2.22	0	0	6553	6546	6533	6526	6513	6550	6530	42	1960	500	4050	10	1	8350000	546	3.36	0.22	12	0.00	1949.00	29140.00	15600	20221220	-58.08	6110	20231031	7.04	10950	-40.27	20230119	6110	7.04	20231031	15600	-58.08	20221220	6110	7.04	20231031	0.11	N	024830	500	41 억		185278	N	N	0	N	00	N