KissMeData/038110/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	160505	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4950	145	2	3.02	5620719945	1130927	280.03	4895	5020	4865	6240	3365	4805	4970.10	2.69	132469	133734	4901	4852	4786	4737	4671	4877	4762	206	1435	500	3070	5	1	41169370	2038	7.53	1.13	12	2.75	657.00	4366.00	8153	20230504	-39.29	2458	20230103	101.38	8153	-39.29	20230504	2458	101.38	20230103	8440	-41.35	20230504	2545	94.50	20230103	2.37	N	038110	500	205 억		1107079	N	N	0	N	00	N
3	20231229	150502	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4950	145	2	3.02	5620719945	1130927	280.03	4895	5020	4865	6240	3365	4805	4970.10	2.69	132469	133734	4901	4852	4786	4737	4671	4877	4762	206	1435	500	3070	5	1	41169370	2038	7.53	1.13	12	2.75	657.00	4366.00	8153	20230504	-39.29	2458	20230103	101.38	8153	-39.29	20230504	2458	101.38	20230103	8440	-41.35	20230504	2545	94.50	20230103	2.37	N	038110	500	205 억		1107079	N	N	0	N	00	N
4	20231229	140502	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4950	145	2	3.02	5620719945	1130927	280.03	4895	5020	4865	6240	3365	4805	4970.10	2.69	132469	133734	4901	4852	4786	4737	4671	4877	4762	206	1435	500	3070	5	1	41169370	2038	7.53	1.13	12	2.75	657.00	4366.00	8153	20230504	-39.29	2458	20230103	101.38	8153	-39.29	20230504	2458	101.38	20230103	8440	-41.35	20230504	2545	94.50	20230103	2.37	N	038110	500	205 억		1107079	N	N	0	N	00	N
5	20231229	130502	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4950	145	2	3.02	5620719945	1130927	280.03	4895	5020	4865	6240	3365	4805	4970.10	2.69	132469	133734	4901	4852	4786	4737	4671	4877	4762	206	1435	500	3070	5	1	41169370	2038	7.53	1.13	12	2.75	657.00	4366.00	8153	20230504	-39.29	2458	20230103	101.38	8153	-39.29	20230504	2458	101.38	20230103	8440	-41.35	20230504	2545	94.50	20230103	2.37	N	038110	500	205 억		1107079	N	N	0	N	00	N
6	20231229	120502	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4950	145	2	3.02	5620719945	1130927	280.03	4895	5020	4865	6240	3365	4805	4970.10	2.69	132469	133734	4901	4852	4786	4737	4671	4877	4762	206	1435	500	3070	5	1	41169370	2038	7.53	1.13	12	2.75	657.00	4366.00	8153	20230504	-39.29	2458	20230103	101.38	8153	-39.29	20230504	2458	101.38	20230103	8440	-41.35	20230504	2545	94.50	20230103	2.37	N	038110	500	205 억		1107079	N	N	0	N	00	N
7	20231229	110444	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4950	145	2	3.02	5620719945	1130927	280.03	4895	5020	4865	6240	3365	4805	4970.10	2.69	132469	133734	4901	4852	4786	4737	4671	4877	4762	206	1435	500	3070	5	1	41169370	2038	7.53	1.13	12	2.75	657.00	4366.00	8153	20230504	-39.29	2458	20230103	101.38	8153	-39.29	20230504	2458	101.38	20230103	8440	-41.35	20230504	2545	94.50	20230103	2.37	N	038110	500	205 억		1107079	N	N	0	N	00	N
8	20231229	100447	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4950	145	2	3.02	5620719945	1130927	280.03	4895	5020	4865	6240	3365	4805	4970.10	2.69	132469	133734	4901	4852	4786	4737	4671	4877	4762	206	1435	500	3070	5	1	41169370	2038	7.53	1.13	12	2.75	657.00	4366.00	8153	20230504	-39.29	2458	20230103	101.38	8153	-39.29	20230504	2458	101.38	20230103	8440	-41.35	20230504	2545	94.50	20230103	2.37	N	038110	500	205 억		1107079	N	N	0	N	00	N
9	20231229	090447	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4950	145	2	3.02	5620719945	1130927	280.03	4895	5020	4865	6240	3365	4805	4970.10	2.69	132469	133734	4901	4852	4786	4737	4671	4877	4762	206	1435	500	3070	5	1	41169370	2038	7.53	1.13	12	2.75	657.00	4366.00	8153	20230504	-39.29	2458	20230103	101.38	8153	-39.29	20230504	2458	101.38	20230103	8440	-41.35	20230504	2545	94.50	20230103	2.37	N	038110	500	205 억		1107079	N	N	0	N	00	N
10	20231228	160443	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4950	145	2	3.02	5602787045	1127303	279.13	4895	5020	4865	6240	3365	4805	4970.10	2.37	0	133734	4901	4852	4786	4737	4671	4877	4762	206	1435	500	3070	5	1	41169370	2038	7.53	1.13	12	2.74	657.00	4366.00	8153	20230504	-39.29	2458	20230103	101.38	8153	-39.29	20230504	2458	101.38	20230103	8440	-41.35	20230504	2545	94.50	20230103	2.37	N	038110	500	205 억		974610	N	N	0	N	00	N
11	20231228	150447	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4955	150	2	3.12	5425037705	1091375	270.23	4895	5020	4865	6240	3365	4805	4970.83	2.37	0	117618	4901	4852	4786	4737	4671	4877	4762	206	1435	500	3070	5	1	41169370	2040	7.54	1.13	12	2.65	657.00	4366.00	8153	20230504	-39.22	2458	20230103	101.59	8153	-39.22	20230504	2458	101.59	20230103	8440	-41.29	20230504	2545	94.70	20230103	2.37	N	038110	500	205 억		974610	N	N	0	N	00	N
12	20231228	140442	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4960	155	2	3.23	5040453220	1013623	250.98	4895	5020	4865	6240	3365	4805	4972.71	2.37	0	99506	4901	4852	4786	4737	4671	4877	4762	206	1435	500	3070	5	1	41169370	2042	7.55	1.14	12	2.46	657.00	4366.00	8153	20230504	-39.16	2458	20230103	101.79	8153	-39.16	20230504	2458	101.79	20230103	8440	-41.23	20230504	2545	94.89	20230103	2.37	N	038110	500	205 억		974610	N	N	0	N	00	N
13	20231228	130443	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4990	185	2	3.85	4727097400	950487	235.35	4895	5020	4865	6240	3365	4805	4973.34	2.37	0	104806	4901	4852	4786	4737	4671	4877	4762	206	1435	500	3070	5	1	41169370	2054	7.60	1.14	12	2.31	657.00	4366.00	8153	20230504	-38.80	2458	20230103	103.01	8153	-38.80	20230504	2458	103.01	20230103	8440	-40.88	20230504	2545	96.07	20230103	2.37	N	038110	500	205 억		974610	N	N	0	N	00	N
14	20231228	120445	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4980	175	2	3.64	4458641125	896642	222.02	4895	5020	4865	6240	3365	4805	4972.60	2.37	0	107608	4901	4852	4786	4737	4671	4877	4762	206	1435	500	3070	5	1	41169370	2050	7.58	1.14	12	2.18	657.00	4366.00	8153	20230504	-38.92	2458	20230103	102.60	8153	-38.92	20230504	2458	102.60	20230103	8440	-41.00	20230504	2545	95.68	20230103	2.37	N	038110	500	205 억		974610	N	N	0	N	00	N
15	20231228	110444	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4975	170	2	3.54	4221702420	849010	210.22	4895	5020	4865	6240	3365	4805	4972.50	2.37	0	98417	4901	4852	4786	4737	4671	4877	4762	206	1435	500	3070	5	1	41169370	2048	7.57	1.14	12	2.06	657.00	4366.00	8153	20230504	-38.98	2458	20230103	102.40	8153	-38.98	20230504	2458	102.40	20230103	8440	-41.05	20230504	2545	95.48	20230103	2.37	N	038110	500	205 억		974610	N	N	0	N	00	N
16	20231228	100442	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4975	170	2	3.54	3762284655	756731	187.37	4895	5020	4865	6240	3365	4805	4971.76	2.37	0	98667	4901	4852	4786	4737	4671	4877	4762	206	1435	500	3070	5	1	41169370	2048	7.57	1.14	12	1.84	657.00	4366.00	8153	20230504	-38.98	2458	20230103	102.40	8153	-38.98	20230504	2458	102.40	20230103	8440	-41.05	20230504	2545	95.48	20230103	2.37	N	038110	500	205 억		974610	N	N	0	N	00	N
17	20231228	090442	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4960	155	2	3.23	597790930	121591	30.11	4895	4960	4865	6240	3365	4805	4916.41	2.37	0	39323	4901	4852	4786	4737	4671	4877	4762	206	1435	500	3070	5	1	41169370	2042	7.55	1.14	12	0.30	657.00	4366.00	8153	20230504	-39.16	2458	20230103	101.79	8153	-39.16	20230504	2458	101.79	20230103	8440	-41.23	20230504	2545	94.89	20230103	2.37	N	038110	500	205 억		974610	N	N	0	N	00	N
18	20231227	160440	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4805	25	2	0.52	1918992855	400811	44.08	4775	4835	4720	6210	3350	4780	4787.76	2.23	0	57823	5023	4901	4828	4706	4633	4865	4670	206	1430	500	3050	5	1	41169370	1978	7.31	1.10	12	0.97	657.00	4366.00	8153	20230504	-41.06	2458	20230103	95.48	8153	-41.06	20230504	2458	95.48	20230103	8440	-43.07	20230504	2545	88.80	20230103	2.37	N	038110	500	205 억		916950	N	N	0	N	00	N
19	20231227	150446	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4790	10	2	0.21	1837092870	383756	42.20	4775	4835	4720	6210	3350	4780	4787.14	2.23	0	53563	5023	4901	4828	4706	4633	4865	4670	206	1430	500	3050	5	1	41169370	1972	7.29	1.10	12	0.93	657.00	4366.00	8153	20230504	-41.25	2458	20230103	94.87	8153	-41.25	20230504	2458	94.87	20230103	8440	-43.25	20230504	2545	88.21	20230103	2.37	N	038110	500	205 억		916950	N	N	0	N	00	N
20	20231227	140444	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4800	20	2	0.42	1638935250	342432	37.66	4775	4835	4720	6210	3350	4780	4786.16	2.23	0	38709	5023	4901	4828	4706	4633	4865	4670	206	1430	500	3050	5	1	41169370	1976	7.31	1.10	12	0.83	657.00	4366.00	8153	20230504	-41.13	2458	20230103	95.28	8153	-41.13	20230504	2458	95.28	20230103	8440	-43.13	20230504	2545	88.61	20230103	2.37	N	038110	500	205 억		916950	N	N	0	N	00	N
21	20231227	130440	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4805	25	2	0.52	1469671435	307132	33.78	4775	4835	4720	6210	3350	4780	4785.15	2.23	0	35790	5023	4901	4828	4706	4633	4865	4670	206	1430	500	3050	5	1	41169370	1978	7.31	1.10	12	0.75	657.00	4366.00	8153	20230504	-41.06	2458	20230103	95.48	8153	-41.06	20230504	2458	95.48	20230103	8440	-43.07	20230504	2545	88.80	20230103	2.37	N	038110	500	205 억		916950	N	N	0	N	00	N
22	20231227	120440	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4805	25	2	0.52	1350956095	282398	31.06	4775	4835	4720	6210	3350	4780	4783.87	2.23	0	33594	5023	4901	4828	4706	4633	4865	4670	206	1430	500	3050	5	1	41169370	1978	7.31	1.10	12	0.69	657.00	4366.00	8153	20230504	-41.06	2458	20230103	95.48	8153	-41.06	20230504	2458	95.48	20230103	8440	-43.07	20230504	2545	88.80	20230103	2.37	N	038110	500	205 억		916950	N	N	0	N	00	N
23	20231227	110443	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4800	20	2	0.42	1127355730	235840	25.94	4775	4835	4720	6210	3350	4780	4780.17	2.23	0	37414	5023	4901	4828	4706	4633	4865	4670	206	1430	500	3050	5	1	41169370	1976	7.31	1.10	12	0.57	657.00	4366.00	8153	20230504	-41.13	2458	20230103	95.28	8153	-41.13	20230504	2458	95.28	20230103	8440	-43.13	20230504	2545	88.61	20230103	2.37	N	038110	500	205 억		916950	N	N	0	N	00	N
24	20231227	100444	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4740	-40	5	-0.84	833055475	174421	19.18	4775	4835	4720	6210	3350	4780	4776.12	2.23	0	32173	5023	4901	4828	4706	4633	4865	4670	206	1430	500	3050	5	1	41169370	1951	7.21	1.09	12	0.42	657.00	4366.00	8153	20230504	-41.86	2458	20230103	92.84	8153	-41.86	20230504	2458	92.84	20230103	8440	-43.84	20230504	2545	86.25	20230103	2.37	N	038110	500	205 억		916950	N	N	0	N	00	N
25	20231227	090444	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4820	40	2	0.84	195120735	40798	4.49	4775	4835	4765	6210	3350	4780	4782.61	2.23	0	31732	5023	4901	4828	4706	4633	4865	4670	206	1430	500	3050	5	1	41169370	1984	7.34	1.10	12	0.10	657.00	4366.00	8153	20230504	-40.88	2458	20230103	96.09	8153	-40.88	20230504	2458	96.09	20230103	8440	-42.89	20230504	2545	89.39	20230103	2.37	N	038110	500	205 억		916950	N	N	0	N	00	N
26	20231226	160444	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4780	-175	5	-3.53	4350217115	900659	62.60	4950	4950	4755	6440	3470	4955	4830.17	2.16	0	27263	5258	5106	5018	4866	4778	5062	4822	206	1485	500	3170	5	1	41169370	1968	7.28	1.09	12	2.19	657.00	4366.00	8153	20230504	-41.37	2458	20230103	94.47	8153	-41.37	20230504	2458	94.47	20230103	8440	-43.36	20230504	2545	87.82	20230103	2.47	N	038110	500	205 억		889347	N	N	0	N	00	N
27	20231226	150442	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4800	-155	5	-3.13	4059243455	839838	58.37	4950	4950	4755	6440	3470	4955	4833.35	2.16	0	14829	5258	5106	5018	4866	4778	5062	4822	206	1485	500	3170	5	1	41169370	1976	7.31	1.10	12	2.04	657.00	4366.00	8153	20230504	-41.13	2458	20230103	95.28	8153	-41.13	20230504	2458	95.28	20230103	8440	-43.13	20230504	2545	88.61	20230103	2.47	N	038110	500	205 억		889347	N	N	0	N	00	N
28	20231226	140444	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4795	-160	5	-3.23	3847243420	795714	55.31	4950	4950	4755	6440	3470	4955	4834.94	2.16	0	19642	5258	5106	5018	4866	4778	5062	4822	206	1485	500	3170	5	1	41169370	1974	7.30	1.10	12	1.93	657.00	4366.00	8153	20230504	-41.19	2458	20230103	95.08	8153	-41.19	20230504	2458	95.08	20230103	8440	-43.19	20230504	2545	88.41	20230103	2.47	N	038110	500	205 억		889347	N	N	0	N	00	N
29	20231226	130444	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4765	-190	5	-3.83	3533074830	730065	50.74	4950	4950	4755	6440	3470	4955	4839.38	2.16	0	13413	5258	5106	5018	4866	4778	5062	4822	206	1485	500	3170	5	1	41169370	1962	7.25	1.09	12	1.77	657.00	4366.00	8153	20230504	-41.56	2458	20230103	93.86	8153	-41.56	20230504	2458	93.86	20230103	8440	-43.54	20230504	2545	87.23	20230103	2.47	N	038110	500	205 억		889347	N	N	0	N	00	N
30	20231226	120442	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4825	-130	5	-2.62	2618506735	539333	37.49	4950	4950	4815	6440	3470	4955	4855.07	2.16	0	75550	5258	5106	5018	4866	4778	5062	4822	206	1485	500	3170	5	1	41169370	1986	7.34	1.11	12	1.31	657.00	4366.00	8153	20230504	-40.82	2458	20230103	96.30	8153	-40.82	20230504	2458	96.30	20230103	8440	-42.83	20230504	2545	89.59	20230103	2.47	N	038110	500	205 억		889347	N	N	0	N	00	N
31	20231226	110446	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4820	-135	5	-2.72	2347886425	483313	33.59	4950	4950	4815	6440	3470	4955	4857.88	2.16	0	92719	5258	5106	5018	4866	4778	5062	4822	206	1485	500	3170	5	1	41169370	1984	7.34	1.10	12	1.17	657.00	4366.00	8153	20230504	-40.88	2458	20230103	96.09	8153	-40.88	20230504	2458	96.09	20230103	8440	-42.89	20230504	2545	89.39	20230103	2.47	N	038110	500	205 억		889347	N	N	0	N	00	N
32	20231226	100443	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4855	-100	5	-2.02	1628668175	334942	23.28	4950	4950	4815	6440	3470	4955	4862.51	2.16	0	70126	5258	5106	5018	4866	4778	5062	4822	206	1485	500	3170	5	1	41169370	1999	7.39	1.11	12	0.81	657.00	4366.00	8153	20230504	-40.45	2458	20230103	97.52	8153	-40.45	20230504	2458	97.52	20230103	8440	-42.48	20230504	2545	90.77	20230103	2.47	N	038110	500	205 억		889347	N	N	0	N	00	N
33	20231226	090444	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4880	-75	5	-1.51	321456075	65598	4.56	4950	4950	4875	6440	3470	4955	4900.32	2.16	0	3363	5258	5106	5018	4866	4778	5062	4822	206	1485	500	3170	5	1	41169370	2009	7.43	1.12	12	0.16	657.00	4366.00	8153	20230504	-40.14	2458	20230103	98.54	8153	-40.14	20230504	2458	98.54	20230103	8440	-42.18	20230504	2545	91.75	20230103	2.47	N	038110	500	205 억		889347	N	N	0	N	00	N
34	20231222	160438	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4955	-105	5	-2.08	7185044655	1425615	107.60	5150	5170	4930	6570	3550	5060	5040.04	2.63	-5851	-195122	5230	5145	5005	4920	4780	5187	4962	206	1510	500	3230	5	1	41169370	2040	7.54	1.13	12	3.46	657.00	4366.00	8153	20230504	-39.22	2458	20230103	101.59	8153	-39.22	20230504	2458	101.59	20230103	8440	-41.29	20230504	2545	94.70	20230103	2.35	N	038110	500	205 억		1084497	N	N	0	N	00	N
35	20231222	150437	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4965	-95	5	-1.88	6885262305	1365054	103.03	5150	5170	4930	6570	3550	5060	5043.95	2.63	-5851	-216333	5230	5145	5005	4920	4780	5187	4962	206	1510	500	3230	5	1	41169370	2044	7.56	1.14	12	3.32	657.00	4366.00	8153	20230504	-39.10	2458	20230103	101.99	8153	-39.10	20230504	2458	101.99	20230103	8440	-41.17	20230504	2545	95.09	20230103	2.35	N	038110	500	205 억		1084497	N	N	0	N	00	N
36	20231222	140435	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4970	-90	5	-1.78	5983553065	1182895	89.28	5150	5170	4970	6570	3550	5060	5058.40	2.63	-5851	-254005	5230	5145	5005	4920	4780	5187	4962	206	1510	500	3230	5	1	41169370	2046	7.56	1.14	12	2.87	657.00	4366.00	8153	20230504	-39.04	2458	20230103	102.20	8153	-39.04	20230504	2458	102.20	20230103	8440	-41.11	20230504	2545	95.28	20230103	2.35	N	038110	500	205 억		1084497	N	N	0	N	00	N
37	20231222	130434	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5000	-60	5	-1.19	5539419165	1093822	82.56	5150	5170	4985	6570	3550	5060	5064.28	2.63	-5851	-241682	5230	5145	5005	4920	4780	5187	4962	206	1510	500	3230	10	1	41169370	2058	7.61	1.15	12	2.66	657.00	4366.00	8153	20230504	-38.67	2458	20230103	103.42	8153	-38.67	20230504	2458	103.42	20230103	8440	-40.76	20230504	2545	96.46	20230103	2.35	N	038110	500	205 억		1084497	N	N	0	N	00	N
38	20231222	120434	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5020	-40	5	-0.79	4872439750	960457	72.49	5150	5170	5000	6570	3550	5060	5073.05	2.63	-5851	-174232	5230	5145	5005	4920	4780	5187	4962	206	1510	500	3230	10	1	41169370	2067	7.64	1.15	12	2.33	657.00	4366.00	8153	20230504	-38.43	2458	20230103	104.23	8153	-38.43	20230504	2458	104.23	20230103	8440	-40.52	20230504	2545	97.25	20230103	2.35	N	038110	500	205 억		1084497	N	N	0	N	00	N
39	20231222	110436	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5030	-30	5	-0.59	4262674770	838849	63.32	5150	5170	5010	6570	3550	5060	5081.58	2.63	-5851	-166252	5230	5145	5005	4920	4780	5187	4962	206	1510	500	3230	10	1	41169370	2071	7.66	1.15	12	2.04	657.00	4366.00	8153	20230504	-38.30	2458	20230103	104.64	8153	-38.30	20230504	2458	104.64	20230103	8440	-40.40	20230504	2545	97.64	20230103	2.35	N	038110	500	205 억		1084497	N	N	0	N	00	N
40	20231222	100434	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5080	20	2	0.40	3008167680	590478	44.57	5150	5170	5020	6570	3550	5060	5094.47	2.63	-5851	-158663	5230	5145	5005	4920	4780	5187	4962	206	1510	500	3230	10	1	41169370	2091	7.73	1.16	12	1.43	657.00	4366.00	8153	20230504	-37.69	2458	20230103	106.67	8153	-37.69	20230504	2458	106.67	20230103	8440	-39.81	20230504	2545	99.61	20230103	2.35	N	038110	500	205 억		1084497	N	N	0	N	00	N
41	20231222	090434	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5120	60	2	1.19	1185248010	231320	17.46	5150	5170	5080	6570	3550	5060	5123.89	2.63	-5851	-104385	5230	5145	5005	4920	4780	5187	4962	206	1510	500	3230	10	1	41169370	2108	7.79	1.17	12	0.56	657.00	4366.00	8153	20230504	-37.20	2458	20230103	108.30	8153	-37.20	20230504	2458	108.30	20230103	8440	-39.34	20230504	2545	101.18	20230103	2.35	N	038110	500	205 억		1084497	N	N	0	N	00	N
42	20231221	160432	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5060	-10	5	-0.20	6361400515	1272119	74.78	4995	5090	4865	6590	3550	5070	5000.34	2.72	0	-31374	5243	5156	5033	4946	4823	5200	4990	206	1520	500	3240	10	1	41169370	2083	7.70	1.16	12	3.09	657.00	4366.00	8153	20230504	-37.94	2458	20230103	105.86	8153	-37.94	20230504	2458	105.86	20230103	8440	-40.05	20230504	2545	98.82	20230103	2.36	N	038110	500	205 억		1121234	N	N	0	N	00	N
43	20231221	150434	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5040	-30	5	-0.59	5990114135	1198666	70.46	4995	5090	4865	6590	3550	5070	4997.10	2.72	0	-3681	5243	5156	5033	4946	4823	5200	4990	206	1520	500	3240	10	1	41169370	2075	7.67	1.15	12	2.91	657.00	4366.00	8153	20230504	-38.18	2458	20230103	105.04	8153	-38.18	20230504	2458	105.04	20230103	8440	-40.28	20230504	2545	98.04	20230103	2.36	N	038110	500	205 억		1121234	N	N	0	N	00	N
44	20231221	140432	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5030	-40	5	-0.79	5438960735	1089423	64.04	4995	5090	4865	6590	3550	5070	4992.26	2.72	0	4058	5243	5156	5033	4946	4823	5200	4990	206	1520	500	3240	10	1	41169370	2071	7.66	1.15	12	2.65	657.00	4366.00	8153	20230504	-38.30	2458	20230103	104.64	8153	-38.30	20230504	2458	104.64	20230103	8440	-40.40	20230504	2545	97.64	20230103	2.36	N	038110	500	205 억		1121234	N	N	0	N	00	N
45	20231221	130434	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4975	-95	5	-1.87	5116612305	1025183	60.27	4995	5090	4865	6590	3550	5070	4990.65	2.72	0	13148	5243	5156	5033	4946	4823	5200	4990	206	1520	500	3240	5	1	41169370	2048	7.57	1.14	12	2.49	657.00	4366.00	8153	20230504	-38.98	2458	20230103	102.40	8153	-38.98	20230504	2458	102.40	20230103	8440	-41.05	20230504	2545	95.48	20230103	2.36	N	038110	500	205 억		1121234	N	N	0	N	00	N
46	20231221	120434	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4990	-80	5	-1.58	4668378735	935498	54.99	4995	5090	4865	6590	3550	5070	4989.96	2.72	0	22991	5243	5156	5033	4946	4823	5200	4990	206	1520	500	3240	5	1	41169370	2054	7.60	1.14	12	2.27	657.00	4366.00	8153	20230504	-38.80	2458	20230103	103.01	8153	-38.80	20230504	2458	103.01	20230103	8440	-40.88	20230504	2545	96.07	20230103	2.36	N	038110	500	205 억		1121234	N	N	0	N	00	N
47	20231221	110435	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4965	-105	5	-2.07	4364905855	874634	51.42	4995	5090	4865	6590	3550	5070	4990.23	2.72	0	17806	5243	5156	5033	4946	4823	5200	4990	206	1520	500	3240	5	1	41169370	2044	7.56	1.14	12	2.12	657.00	4366.00	8153	20230504	-39.10	2458	20230103	101.99	8153	-39.10	20230504	2458	101.99	20230103	8440	-41.17	20230504	2545	95.09	20230103	2.36	N	038110	500	205 억		1121234	N	N	0	N	00	N
48	20231221	100431	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5020	-50	5	-0.99	3016384540	603337	35.47	4995	5090	4865	6590	3550	5070	4999.08	2.72	0	-23698	5243	5156	5033	4946	4823	5200	4990	206	1520	500	3240	10	1	41169370	2067	7.64	1.15	12	1.47	657.00	4366.00	8153	20230504	-38.43	2458	20230103	104.23	8153	-38.43	20230504	2458	104.23	20230103	8440	-40.52	20230504	2545	97.25	20230103	2.36	N	038110	500	205 억		1121234	N	N	0	N	00	N
49	20231221	090434	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4915	-155	5	-3.06	901139610	182232	10.71	4995	4995	4865	6590	3550	5070	4942.53	2.72	0	-27096	5243	5156	5033	4946	4823	5200	4990	206	1520	500	3240	5	1	41169370	2023	7.48	1.13	12	0.44	657.00	4366.00	8153	20230504	-39.72	2458	20230103	99.96	8153	-39.72	20230504	2458	99.96	20230103	8440	-41.77	20230504	2545	93.12	20230103	2.36	N	038110	500	205 억		1121234	N	N	0	N	00	N
50	20231220	160434	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5070	150	2	3.05	8459484805	1682943	240.21	4960	5120	4910	6390	3445	4920	5026.48	2.63	0	36999	5053	4986	4943	4876	4833	4965	4855	206	1470	500	3140	10	1	41169370	2087	7.72	1.16	12	4.09	657.00	4366.00	8153	20230504	-37.81	2458	20230103	106.27	8153	-37.81	20230504	2458	106.27	20230103	8440	-39.93	20230504	2545	99.21	20230103	2.25	N	038110	500	205 억		1084364	N	N	0	N	00	N
51	20231220	150457	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5050	130	2	2.64	7982941765	1588692	226.76	4960	5120	4910	6390	3445	4920	5024.85	2.63	0	43617	5053	4986	4943	4876	4833	4965	4855	206	1470	500	3140	10	1	41169370	2079	7.69	1.16	12	3.86	657.00	4366.00	8153	20230504	-38.06	2458	20230103	105.45	8153	-38.06	20230504	2458	105.45	20230103	8440	-40.17	20230504	2545	98.43	20230103	2.25	N	038110	500	205 억		1084364	N	N	0	N	00	N
52	20231220	140502	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5060	140	2	2.85	7233350675	1440270	205.58	4960	5120	4910	6390	3445	4920	5022.22	2.63	0	43096	5053	4986	4943	4876	4833	4965	4855	206	1470	500	3140	10	1	41169370	2083	7.70	1.16	12	3.50	657.00	4366.00	8153	20230504	-37.94	2458	20230103	105.86	8153	-37.94	20230504	2458	105.86	20230103	8440	-40.05	20230504	2545	98.82	20230103	2.25	N	038110	500	205 억		1084364	N	N	0	N	00	N
53	20231220	130459	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5070	150	2	3.05	5753636795	1149013	164.00	4960	5100	4910	6390	3445	4920	5007.46	2.63	0	59506	5053	4986	4943	4876	4833	4965	4855	206	1470	500	3140	10	1	41169370	2087	7.72	1.16	12	2.79	657.00	4366.00	8153	20230504	-37.81	2458	20230103	106.27	8153	-37.81	20230504	2458	106.27	20230103	8440	-39.93	20230504	2545	99.21	20230103	2.25	N	038110	500	205 억		1084364	N	N	0	N	00	N
54	20231220	120432	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4985	65	2	1.32	3369419135	676959	96.63	4960	5020	4910	6390	3445	4920	4977.29	2.63	0	51896	5053	4986	4943	4876	4833	4965	4855	206	1470	500	3140	5	1	41169370	2052	7.59	1.14	12	1.64	657.00	4366.00	8153	20230504	-38.86	2458	20230103	102.81	8153	-38.86	20230504	2458	102.81	20230103	8440	-40.94	20230504	2545	95.87	20230103	2.25	N	038110	500	205 억		1084364	N	N	0	N	00	N
55	20231220	110434	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4975	55	2	1.12	2806952060	564061	80.51	4960	5020	4910	6390	3445	4920	4976.33	2.63	0	57856	5053	4986	4943	4876	4833	4965	4855	206	1470	500	3140	5	1	41169370	2048	7.57	1.14	12	1.37	657.00	4366.00	8153	20230504	-38.98	2458	20230103	102.40	8153	-38.98	20230504	2458	102.40	20230103	8440	-41.05	20230504	2545	95.48	20230103	2.25	N	038110	500	205 억		1084364	N	N	0	N	00	N
56	20231220	100433	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4985	65	2	1.32	1687318475	339386	48.44	4960	5010	4910	6390	3445	4920	4971.68	2.63	0	70720	5053	4986	4943	4876	4833	4965	4855	206	1470	500	3140	5	1	41169370	2052	7.59	1.14	12	0.82	657.00	4366.00	8153	20230504	-38.86	2458	20230103	102.81	8153	-38.86	20230504	2458	102.81	20230103	8440	-40.94	20230504	2545	95.87	20230103	2.25	N	038110	500	205 억		1084364	N	N	0	N	00	N
57	20231220	090433	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4930	10	2	0.20	154214605	31209	4.45	4960	4965	4920	6390	3445	4920	4941.35	2.63	0	-12747	5053	4986	4943	4876	4833	4965	4855	206	1470	500	3140	5	1	41169370	2030	7.50	1.13	12	0.08	657.00	4366.00	8153	20230504	-39.53	2458	20230103	100.57	8153	-39.53	20230504	2458	100.57	20230103	8440	-41.59	20230504	2545	93.71	20230103	2.25	N	038110	500	205 억		1084364	N	N	0	N	00	N
58	20231219	160433	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4920	-65	5	-1.30	3422614715	694800	68.56	5010	5010	4900	6480	3490	4985	4926.05	2.88	0	-103188	5095	5040	4955	4900	4815	5067	4927	206	1495	500	3190	5	1	41169370	2026	7.49	1.13	12	1.69	657.00	4366.00	8153	20230504	-39.65	2458	20230103	100.16	8153	-39.65	20230504	2458	100.16	20230103	8440	-41.71	20230504	2545	93.32	20230103	2.11	N	038110	500	205 억		1184220	N	N	0	N	00	N
59	20231219	150434	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4900	-85	5	-1.71	3262452615	662201	65.35	5010	5010	4900	6480	3490	4985	4926.68	2.88	0	-100586	5095	5040	4955	4900	4815	5067	4927	206	1495	500	3190	5	1	41169370	2017	7.46	1.12	12	1.61	657.00	4366.00	8153	20230504	-39.90	2458	20230103	99.35	8153	-39.90	20230504	2458	99.35	20230103	8440	-41.94	20230504	2545	92.53	20230103	2.11	N	038110	500	205 억		1184220	N	N	0	N	00	N
60	20231219	140432	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4910	-75	5	-1.50	2985807895	605792	59.78	5010	5010	4900	6480	3490	4985	4928.77	2.88	0	-93507	5095	5040	4955	4900	4815	5067	4927	206	1495	500	3190	5	1	41169370	2021	7.47	1.12	12	1.47	657.00	4366.00	8153	20230504	-39.78	2458	20230103	99.76	8153	-39.78	20230504	2458	99.76	20230103	8440	-41.82	20230504	2545	92.93	20230103	2.11	N	038110	500	205 억		1184220	N	N	0	N	00	N
61	20231219	130434	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4920	-65	5	-1.30	2763729085	560596	55.32	5010	5010	4900	6480	3490	4985	4929.98	2.88	0	-90061	5095	5040	4955	4900	4815	5067	4927	206	1495	500	3190	5	1	41169370	2026	7.49	1.13	12	1.36	657.00	4366.00	8153	20230504	-39.65	2458	20230103	100.16	8153	-39.65	20230504	2458	100.16	20230103	8440	-41.71	20230504	2545	93.32	20230103	2.11	N	038110	500	205 억		1184220	N	N	0	N	00	N
62	20231219	120434	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4920	-65	5	-1.30	2437658030	494194	48.77	5010	5010	4900	6480	3490	4985	4932.59	2.88	0	-58849	5095	5040	4955	4900	4815	5067	4927	206	1495	500	3190	5	1	41169370	2026	7.49	1.13	12	1.20	657.00	4366.00	8153	20230504	-39.65	2458	20230103	100.16	8153	-39.65	20230504	2458	100.16	20230103	8440	-41.71	20230504	2545	93.32	20230103	2.11	N	038110	500	205 억		1184220	N	N	0	N	00	N
63	20231219	110434	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4915	-70	5	-1.40	2110859630	427951	42.23	5010	5010	4900	6480	3490	4985	4932.48	2.88	0	-68209	5095	5040	4955	4900	4815	5067	4927	206	1495	500	3190	5	1	41169370	2023	7.48	1.13	12	1.04	657.00	4366.00	8153	20230504	-39.72	2458	20230103	99.96	8153	-39.72	20230504	2458	99.96	20230103	8440	-41.77	20230504	2545	93.12	20230103	2.11	N	038110	500	205 억		1184220	N	N	0	N	00	N
64	20231219	100432	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4910	-75	5	-1.50	1713120000	346929	34.24	5010	5010	4905	6480	3490	4985	4937.96	2.88	0	-70999	5095	5040	4955	4900	4815	5067	4927	206	1495	500	3190	5	1	41169370	2021	7.47	1.12	12	0.84	657.00	4366.00	8153	20230504	-39.78	2458	20230103	99.76	8153	-39.78	20230504	2458	99.76	20230103	8440	-41.82	20230504	2545	92.93	20230103	2.11	N	038110	500	205 억		1184220	N	N	0	N	00	N
65	20231219	090432	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4955	-30	5	-0.60	319899500	64252	6.34	5010	5010	4950	6480	3490	4985	4978.83	2.88	0	-34608	5095	5040	4955	4900	4815	5067	4927	206	1495	500	3190	5	1	41169370	2040	7.54	1.13	12	0.16	657.00	4366.00	8153	20230504	-39.22	2458	20230103	101.59	8153	-39.22	20230504	2458	101.59	20230103	8440	-41.29	20230504	2545	94.70	20230103	2.11	N	038110	500	205 억		1184220	N	N	0	N	00	N
66	20231218	160432	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4985	105	2	2.15	4870461780	984746	48.24	4970	5010	4870	6340	3420	4880	4945.89	2.84	0	-9777	5223	5051	4868	4696	4513	5137	4782	206	1460	500	3120	5	1	41169370	2052	7.59	1.14	12	2.39	657.00	4366.00	8153	20230504	-38.86	2458	20230103	102.81	8153	-38.86	20230504	2458	102.81	20230103	8440	-40.94	20230504	2545	95.87	20230103	2.11	N	038110	500	205 억		1168108	N	N	0	N	00	N
67	20231218	150431	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4970	90	2	1.84	4576127780	925649	45.35	4970	5010	4870	6340	3420	4880	4943.72	2.84	0	-6301	5223	5051	4868	4696	4513	5137	4782	206	1460	500	3120	5	1	41169370	2046	7.56	1.14	12	2.25	657.00	4366.00	8153	20230504	-39.04	2458	20230103	102.20	8153	-39.04	20230504	2458	102.20	20230103	8440	-41.11	20230504	2545	95.28	20230103	2.11	N	038110	500	205 억		1168108	N	N	0	N	00	N
68	20231218	140430	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4995	115	2	2.36	3999347065	809984	39.68	4970	5010	4870	6340	3420	4880	4937.58	2.84	0	35887	5223	5051	4868	4696	4513	5137	4782	206	1460	500	3120	5	1	41169370	2056	7.60	1.14	12	1.97	657.00	4366.00	8153	20230504	-38.73	2458	20230103	103.21	8153	-38.73	20230504	2458	103.21	20230103	8440	-40.82	20230504	2545	96.27	20230103	2.11	N	038110	500	205 억		1168108	N	N	0	N	00	N
69	20231218	130431	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4955	75	2	1.54	3029887320	615376	30.15	4970	4980	4870	6340	3420	4880	4923.66	2.84	0	-9467	5223	5051	4868	4696	4513	5137	4782	206	1460	500	3120	5	1	41169370	2040	7.54	1.13	12	1.49	657.00	4366.00	8153	20230504	-39.22	2458	20230103	101.59	8153	-39.22	20230504	2458	101.59	20230103	8440	-41.29	20230504	2545	94.70	20230103	2.11	N	038110	500	205 억		1168108	N	N	0	N	00	N
70	20231218	120427	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4930	50	2	1.02	2476813555	503573	24.67	4970	4980	4870	6340	3420	4880	4918.50	2.84	0	-54243	5223	5051	4868	4696	4513	5137	4782	206	1460	500	3120	5	1	41169370	2030	7.50	1.13	12	1.22	657.00	4366.00	8153	20230504	-39.53	2458	20230103	100.57	8153	-39.53	20230504	2458	100.57	20230103	8440	-41.59	20230504	2545	93.71	20230103	2.11	N	038110	500	205 억		1168108	N	N	0	N	00	N
71	20231218	110430	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4925	45	2	0.92	2161367830	439539	21.53	4970	4980	4870	6340	3420	4880	4917.38	2.84	0	-68374	5223	5051	4868	4696	4513	5137	4782	206	1460	500	3120	5	1	41169370	2028	7.50	1.13	12	1.07	657.00	4366.00	8153	20230504	-39.59	2458	20230103	100.37	8153	-39.59	20230504	2458	100.37	20230103	8440	-41.65	20230504	2545	93.52	20230103	2.11	N	038110	500	205 억		1168108	N	N	0	N	00	N
72	20231218	100429	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4925	45	2	0.92	1680933525	342115	16.76	4970	4980	4870	6340	3420	4880	4913.39	2.84	0	-82191	5223	5051	4868	4696	4513	5137	4782	206	1460	500	3120	5	1	41169370	2028	7.50	1.13	12	0.83	657.00	4366.00	8153	20230504	-39.59	2458	20230103	100.37	8153	-39.59	20230504	2458	100.37	20230103	8440	-41.65	20230504	2545	93.52	20230103	2.11	N	038110	500	205 억		1168108	N	N	0	N	00	N
73	20231218	090427	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4925	45	2	0.92	639712740	129461	6.34	4970	4980	4910	6340	3420	4880	4941.50	2.84	0	-70073	5223	5051	4868	4696	4513	5137	4782	206	1460	500	3120	5	1	41169370	2028	7.50	1.13	12	0.31	657.00	4366.00	8153	20230504	-39.59	2458	20230103	100.37	8153	-39.59	20230504	2458	100.37	20230103	8440	-41.65	20230504	2545	93.52	20230103	2.11	N	038110	500	205 억		1168108	N	N	0	N	00	N
74	20231215	160428	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4880	205	2	4.39	9971806685	2034556	303.92	4700	5040	4685	6070	3275	4675	4901.22	2.14	0	313820	4801	4737	4676	4612	4551	4770	4645	206	1395	500	2990	5	1	41169370	2009	7.43	1.12	12	4.94	657.00	4366.00	8153	20230504	-40.14	2458	20230103	98.54	8153	-40.14	20230504	2458	98.54	20230103	8440	-42.18	20230504	2545	91.75	20230103	2.14	N	038110	500	205 억		882626	N	N	0	N	00	N
75	20231215	150431	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4855	180	2	3.85	9704262950	1979635	295.71	4700	5040	4685	6070	3275	4675	4902.05	2.14	0	317684	4801	4737	4676	4612	4551	4770	4645	206	1395	500	2990	5	1	41169370	1999	7.39	1.11	12	4.81	657.00	4366.00	8153	20230504	-40.45	2458	20230103	97.52	8153	-40.45	20230504	2458	97.52	20230103	8440	-42.48	20230504	2545	90.77	20230103	2.14	N	038110	500	205 억		882626	N	N	0	N	00	N
76	20231215	140430	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4855	180	2	3.85	9376798385	1912271	285.65	4700	5040	4685	6070	3275	4675	4903.49	2.14	0	326584	4801	4737	4676	4612	4551	4770	4645	206	1395	500	2990	5	1	41169370	1999	7.39	1.11	12	4.64	657.00	4366.00	8153	20230504	-40.45	2458	20230103	97.52	8153	-40.45	20230504	2458	97.52	20230103	8440	-42.48	20230504	2545	90.77	20230103	2.14	N	038110	500	205 억		882626	N	N	0	N	00	N
77	20231215	130427	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4835	160	2	3.42	8822060690	1797375	268.49	4700	5040	4685	6070	3275	4675	4908.30	2.14	0	324521	4801	4737	4676	4612	4551	4770	4645	206	1395	500	2990	5	1	41169370	1991	7.36	1.11	12	4.37	657.00	4366.00	8153	20230504	-40.70	2458	20230103	96.70	8153	-40.70	20230504	2458	96.70	20230103	8440	-42.71	20230504	2545	89.98	20230103	2.14	N	038110	500	205 억		882626	N	N	0	N	00	N
78	20231215	120428	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4900	225	2	4.81	8211468475	1671595	249.70	4700	5040	4685	6070	3275	4675	4912.36	2.14	0	329040	4801	4737	4676	4612	4551	4770	4645	206	1395	500	2990	5	1	41169370	2017	7.46	1.12	12	4.06	657.00	4366.00	8153	20230504	-39.90	2458	20230103	99.35	8153	-39.90	20230504	2458	99.35	20230103	8440	-41.94	20230504	2545	92.53	20230103	2.14	N	038110	500	205 억		882626	N	N	0	N	00	N
79	20231215	110426	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4940	265	2	5.67	7485991360	1523747	227.61	4700	5040	4685	6070	3275	4675	4912.88	2.14	0	329723	4801	4737	4676	4612	4551	4770	4645	206	1395	500	2990	5	1	41169370	2034	7.52	1.13	12	3.70	657.00	4366.00	8153	20230504	-39.41	2458	20230103	100.98	8153	-39.41	20230504	2458	100.98	20230103	8440	-41.47	20230504	2545	94.11	20230103	2.14	N	038110	500	205 억		882626	N	N	0	N	00	N
80	20231215	100429	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4960	285	2	6.10	5182732525	1058868	158.17	4700	5040	4685	6070	3275	4675	4894.60	2.14	0	271068	4801	4737	4676	4612	4551	4770	4645	206	1395	500	2990	5	1	41169370	2042	7.55	1.14	12	2.57	657.00	4366.00	8153	20230504	-39.16	2458	20230103	101.79	8153	-39.16	20230504	2458	101.79	20230103	8440	-41.23	20230504	2545	94.89	20230103	2.14	N	038110	500	205 억		882626	N	N	0	N	00	N
81	20231215	090429	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4725	50	2	1.07	81112570	17201	2.57	4700	4730	4685	6070	3275	4675	4715.57	2.14	0	3757	4801	4737	4676	4612	4551	4770	4645	206	1395	500	2990	5	1	41169370	1945	7.19	1.08	12	0.04	657.00	4366.00	8153	20230504	-42.05	2458	20230103	92.23	8153	-42.05	20230504	2458	92.23	20230103	8440	-44.02	20230504	2545	85.66	20230103	2.14	N	038110	500	205 억		882626	N	N	0	N	00	N
82	20231214	160426	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4675	55	2	1.19	3125818975	667945	137.73	4670	4740	4615	6000	3235	4620	4679.76	2.22	0	-26466	4833	4726	4663	4556	4493	4695	4525	206	1380	500	2950	5	1	41169370	1925	7.12	1.07	12	1.62	657.00	4366.00	8153	20230504	-42.66	2458	20230103	90.20	8153	-42.66	20230504	2458	90.20	20230103	8440	-44.61	20230504	2545	83.69	20230103	2.18	N	038110	500	205 억		913884	N	N	0	N	00	N
83	20231214	150441	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4665	45	2	0.97	3021333155	645591	133.12	4670	4740	4615	6000	3235	4620	4679.95	2.22	0	-25522	4833	4726	4663	4556	4493	4695	4525	206	1380	500	2950	5	1	41169370	1921	7.10	1.07	12	1.57	657.00	4366.00	8153	20230504	-42.78	2458	20230103	89.79	8153	-42.78	20230504	2458	89.79	20230103	8440	-44.73	20230504	2545	83.30	20230103	2.18	N	038110	500	205 억		913884	N	N	0	N	00	N
84	20231214	140436	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4660	40	2	0.87	2380572725	509069	104.97	4670	4740	4615	6000	3235	4620	4676.33	2.22	0	-33159	4833	4726	4663	4556	4493	4695	4525	206	1380	500	2950	5	1	41169370	1918	7.09	1.07	12	1.24	657.00	4366.00	8153	20230504	-42.84	2458	20230103	89.59	8153	-42.84	20230504	2458	89.59	20230103	8440	-44.79	20230504	2545	83.10	20230103	2.18	N	038110	500	205 억		913884	N	N	0	N	00	N
85	20231214	130435	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4630	10	2	0.22	1969724060	421056	86.82	4670	4740	4615	6000	3235	4620	4678.06	2.22	0	-42386	4833	4726	4663	4556	4493	4695	4525	206	1380	500	2950	5	1	41169370	1906	7.05	1.06	12	1.02	657.00	4366.00	8153	20230504	-43.21	2458	20230103	88.36	8153	-43.21	20230504	2458	88.36	20230103	8440	-45.14	20230504	2545	81.93	20230103	2.18	N	038110	500	205 억		913884	N	N	0	N	00	N
86	20231214	120445	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4630	10	2	0.22	1854743060	396231	81.70	4670	4740	4615	6000	3235	4620	4680.96	2.22	0	-42441	4833	4726	4663	4556	4493	4695	4525	206	1380	500	2950	5	1	41169370	1906	7.05	1.06	12	0.96	657.00	4366.00	8153	20230504	-43.21	2458	20230103	88.36	8153	-43.21	20230504	2458	88.36	20230103	8440	-45.14	20230504	2545	81.93	20230103	2.18	N	038110	500	205 억		913884	N	N	0	N	00	N
87	20231214	110426	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4640	20	2	0.43	1660870245	354312	73.06	4670	4740	4635	6000	3235	4620	4687.59	2.22	0	-39495	4833	4726	4663	4556	4493	4695	4525	206	1380	500	2950	5	1	41169370	1910	7.06	1.06	12	0.86	657.00	4366.00	8153	20230504	-43.09	2458	20230103	88.77	8153	-43.09	20230504	2458	88.77	20230103	8440	-45.02	20230504	2545	82.32	20230103	2.18	N	038110	500	205 억		913884	N	N	0	N	00	N
88	20231214	100423	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4665	45	2	0.97	1286903455	273756	56.45	4670	4740	4660	6000	3235	4620	4700.91	2.22	0	-22618	4833	4726	4663	4556	4493	4695	4525	206	1380	500	2950	5	1	41169370	1921	7.10	1.07	12	0.66	657.00	4366.00	8153	20230504	-42.78	2458	20230103	89.79	8153	-42.78	20230504	2458	89.79	20230103	8440	-44.73	20230504	2545	83.30	20230103	2.18	N	038110	500	205 억		913884	N	N	0	N	00	N
89	20231214	090410	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4705	85	2	1.84	197918750	42136	8.69	4670	4715	4670	6000	3235	4620	4697.14	2.22	0	14613	4833	4726	4663	4556	4493	4695	4525	206	1380	500	2950	5	1	41169370	1937	7.16	1.08	12	0.10	657.00	4366.00	8153	20230504	-42.29	2458	20230103	91.42	8153	-42.29	20230504	2458	91.42	20230103	8440	-44.25	20230504	2545	84.87	20230103	2.18	N	038110	500	205 억		913884	N	N	0	N	00	N
90	20231213	160425	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4620	-140	5	-2.94	2243708225	481245	113.69	4760	4770	4600	6180	3335	4760	4662.33	2.35	0	-52824	4916	4837	4771	4692	4626	4877	4732	206	1420	500	3040	5	1	41169370	1902	7.03	1.06	12	1.17	657.00	4366.00	8153	20230504	-43.33	2458	20230103	87.96	8153	-43.33	20230504	2458	87.96	20230103	8440	-45.26	20230504	2545	81.53	20230103	2.16	N	038110	500	205 억		966667	N	N	0	N	00	N
91	20231213	150435	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4610	-150	5	-3.15	2045159975	438172	103.51	4760	4770	4600	6180	3335	4760	4667.48	2.35	0	-50815	4916	4837	4771	4692	4626	4877	4732	206	1420	500	3040	5	1	41169370	1898	7.02	1.06	12	1.06	657.00	4366.00	8153	20230504	-43.46	2458	20230103	87.55	8153	-43.46	20230504	2458	87.55	20230103	8440	-45.38	20230504	2545	81.14	20230103	2.16	N	038110	500	205 억		966667	N	N	0	N	00	N
92	20231213	140435	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4650	-110	5	-2.31	1591137070	339890	80.29	4760	4770	4645	6180	3335	4760	4681.33	2.35	0	-46790	4916	4837	4771	4692	4626	4877	4732	206	1420	500	3040	5	1	41169370	1914	7.08	1.07	12	0.83	657.00	4366.00	8153	20230504	-42.97	2458	20230103	89.18	8153	-42.97	20230504	2458	89.18	20230103	8440	-44.91	20230504	2545	82.71	20230103	2.16	N	038110	500	205 억		966667	N	N	0	N	00	N
93	20231213	130433	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4655	-105	5	-2.21	1320275675	281675	66.54	4760	4770	4650	6180	3335	4760	4687.23	2.35	0	-41305	4916	4837	4771	4692	4626	4877	4732	206	1420	500	3040	5	1	41169370	1916	7.09	1.07	12	0.68	657.00	4366.00	8153	20230504	-42.90	2458	20230103	89.38	8153	-42.90	20230504	2458	89.38	20230103	8440	-44.85	20230504	2545	82.91	20230103	2.16	N	038110	500	205 억		966667	N	N	0	N	00	N
94	20231213	120433	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4670	-90	5	-1.89	1084385555	231049	54.58	4760	4770	4655	6180	3335	4760	4693.31	2.35	0	-32511	4916	4837	4771	4692	4626	4877	4732	206	1420	500	3040	5	1	41169370	1923	7.11	1.07	12	0.56	657.00	4366.00	8153	20230504	-42.72	2458	20230103	89.99	8153	-42.72	20230504	2458	89.99	20230103	8440	-44.67	20230504	2545	83.50	20230103	2.16	N	038110	500	205 억		966667	N	N	0	N	00	N
95	20231213	110434	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4675	-85	5	-1.79	942041275	200562	47.38	4760	4770	4655	6180	3335	4760	4697.01	2.35	0	-26979	4916	4837	4771	4692	4626	4877	4732	206	1420	500	3040	5	1	41169370	1925	7.12	1.07	12	0.49	657.00	4366.00	8153	20230504	-42.66	2458	20230103	90.20	8153	-42.66	20230504	2458	90.20	20230103	8440	-44.61	20230504	2545	83.69	20230103	2.16	N	038110	500	205 억		966667	N	N	0	N	00	N
96	20231213	100438	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4660	-100	5	-2.10	744704660	158238	37.38	4760	4770	4655	6180	3335	4760	4706.23	2.35	0	-26481	4916	4837	4771	4692	4626	4877	4732	206	1420	500	3040	5	1	41169370	1918	7.09	1.07	12	0.38	657.00	4366.00	8153	20230504	-42.84	2458	20230103	89.59	8153	-42.84	20230504	2458	89.59	20230103	8440	-44.79	20230504	2545	83.10	20230103	2.16	N	038110	500	205 억		966667	N	N	0	N	00	N
97	20231213	090428	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4745	-15	5	-0.32	130730900	27527	6.50	4760	4770	4740	6180	3335	4760	4749.19	2.35	0	9827	4916	4837	4771	4692	4626	4877	4732	206	1420	500	3040	5	1	41169370	1953	7.22	1.09	12	0.07	657.00	4366.00	8153	20230504	-41.80	2458	20230103	93.04	8153	-41.80	20230504	2458	93.04	20230103	8440	-43.78	20230504	2545	86.44	20230103	2.16	N	038110	500	205 억		966667	N	N	0	N	00	N
98	20231212	160415	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4760	15	2	0.32	1972259170	414360	49.11	4755	4850	4705	6160	3325	4745	4759.78	2.35	0	1197	4925	4835	4775	4685	4625	4805	4655	206	1415	500	3030	5	1	41169370	1960	7.25	1.09	12	1.01	657.00	4366.00	8153	20230504	-41.62	2458	20230103	93.65	8153	-41.62	20230504	2458	93.65	20230103	8440	-43.60	20230504	2545	87.03	20230103	2.19	N	038110	500	205 억		965492	N	N	0	N	00	N
99	20231212	150420	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4755	10	2	0.21	1851561675	389002	46.10	4755	4850	4705	6160	3325	4745	4759.78	2.35	0	605	4925	4835	4775	4685	4625	4805	4655	206	1415	500	3030	5	1	41169370	1958	7.24	1.09	12	0.94	657.00	4366.00	8153	20230504	-41.68	2458	20230103	93.45	8153	-41.68	20230504	2458	93.45	20230103	8440	-43.66	20230504	2545	86.84	20230103	2.19	N	038110	500	205 억		965492	N	N	0	N	00	N
100	20231212	140404	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4765	20	2	0.42	1666680665	350122	41.49	4755	4850	4705	6160	3325	4745	4760.29	2.35	0	7703	4925	4835	4775	4685	4625	4805	4655	206	1415	500	3030	5	1	41169370	1962	7.25	1.09	12	0.85	657.00	4366.00	8153	20230504	-41.56	2458	20230103	93.86	8153	-41.56	20230504	2458	93.86	20230103	8440	-43.54	20230504	2545	87.23	20230103	2.19	N	038110	500	205 억		965492	N	N	0	N	00	N
101	20231212	130400	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4750	5	2	0.11	1493744300	313685	37.18	4755	4850	4705	6160	3325	4745	4761.94	2.35	0	12580	4925	4835	4775	4685	4625	4805	4655	206	1415	500	3030	5	1	41169370	1956	7.23	1.09	12	0.76	657.00	4366.00	8153	20230504	-41.74	2458	20230103	93.25	8153	-41.74	20230504	2458	93.25	20230103	8440	-43.72	20230504	2545	86.64	20230103	2.19	N	038110	500	205 억		965492	N	N	0	N	00	N
102	20231212	120359	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4770	25	2	0.53	1276333350	267903	31.75	4755	4850	4705	6160	3325	4745	4764.18	2.35	0	9713	4925	4835	4775	4685	4625	4805	4655	206	1415	500	3030	5	1	41169370	1964	7.26	1.09	12	0.65	657.00	4366.00	8153	20230504	-41.49	2458	20230103	94.06	8153	-41.49	20230504	2458	94.06	20230103	8440	-43.48	20230504	2545	87.43	20230103	2.19	N	038110	500	205 억		965492	N	N	0	N	00	N
103	20231212	110403	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4780	35	2	0.74	1101426535	231292	27.41	4755	4850	4705	6160	3325	4745	4762.08	2.35	0	17119	4925	4835	4775	4685	4625	4805	4655	206	1415	500	3030	5	1	41169370	1968	7.28	1.09	12	0.56	657.00	4366.00	8153	20230504	-41.37	2458	20230103	94.47	8153	-41.37	20230504	2458	94.47	20230103	8440	-43.36	20230504	2545	87.82	20230103	2.19	N	038110	500	205 억		965492	N	N	0	N	00	N
104	20231212	100419	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4775	30	2	0.63	816080590	171429	20.32	4755	4850	4705	6160	3325	4745	4760.48	2.35	0	7241	4925	4835	4775	4685	4625	4805	4655	206	1415	500	3030	5	1	41169370	1966	7.27	1.09	12	0.42	657.00	4366.00	8153	20230504	-41.43	2458	20230103	94.26	8153	-41.43	20230504	2458	94.26	20230103	8440	-43.42	20230504	2545	87.62	20230103	2.19	N	038110	500	205 억		965492	N	N	0	N	00	N
105	20231212	090416	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4740	-5	5	-0.11	187207255	39388	4.67	4755	4850	4715	6160	3325	4745	4752.94	2.35	0	-14537	4925	4835	4775	4685	4625	4805	4655	206	1415	500	3030	5	1	41169370	1951	7.21	1.09	12	0.10	657.00	4366.00	8153	20230504	-41.86	2458	20230103	92.84	8153	-41.86	20230504	2458	92.84	20230103	8440	-43.84	20230504	2545	86.25	20230103	2.19	N	038110	500	205 억		965492	N	N	0	N	00	N
106	20231211	160419	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4745	95	2	2.04	4008217765	839101	174.51	4750	4865	4715	6040	3255	4650	4776.85	2.36	-4767	-6019	4776	4712	4646	4582	4516	4745	4615	206	1390	500	2970	5	1	41169370	1953	7.22	1.09	12	2.04	657.00	4366.00	8153	20230504	-41.80	2458	20230103	93.04	8153	-41.80	20230504	2458	93.04	20230103	8440	-43.78	20230504	2545	86.44	20230103	2.20	N	038110	500	205 억		970996	N	N	0	N	00	N
107	20231211	150417	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4740	90	2	1.94	3880409885	812144	168.91	4750	4865	4715	6040	3255	4650	4778.02	2.36	-4767	-1934	4776	4712	4646	4582	4516	4745	4615	206	1390	500	2970	5	1	41169370	1951	7.21	1.09	12	1.97	657.00	4366.00	8153	20230504	-41.86	2458	20230103	92.84	8153	-41.86	20230504	2458	92.84	20230103	8440	-43.84	20230504	2545	86.25	20230103	2.20	N	038110	500	205 억		970996	N	N	0	N	00	N
108	20231211	140417	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4735	85	2	1.83	3607605475	754383	156.89	4750	4865	4725	6040	3255	4650	4782.23	2.36	-4767	-2001	4776	4712	4646	4582	4516	4745	4615	206	1390	500	2970	5	1	41169370	1949	7.21	1.08	12	1.83	657.00	4366.00	8153	20230504	-41.92	2458	20230103	92.64	8153	-41.92	20230504	2458	92.64	20230103	8440	-43.90	20230504	2545	86.05	20230103	2.20	N	038110	500	205 억		970996	N	N	0	N	00	N
109	20231211	130418	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4755	105	2	2.26	3315126660	692820	144.09	4750	4865	4725	6040	3255	4650	4785.02	2.36	-4767	11430	4776	4712	4646	4582	4516	4745	4615	206	1390	500	2970	5	1	41169370	1958	7.24	1.09	12	1.68	657.00	4366.00	8153	20230504	-41.68	2458	20230103	93.45	8153	-41.68	20230504	2458	93.45	20230103	8440	-43.66	20230504	2545	86.84	20230103	2.20	N	038110	500	205 억		970996	N	N	0	N	00	N
110	20231211	120418	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4765	115	2	2.47	2970152465	620429	129.04	4750	4865	4725	6040	3255	4650	4787.31	2.36	-4767	36709	4776	4712	4646	4582	4516	4745	4615	206	1390	500	2970	5	1	41169370	1962	7.25	1.09	12	1.51	657.00	4366.00	8153	20230504	-41.56	2458	20230103	93.86	8153	-41.56	20230504	2458	93.86	20230103	8440	-43.54	20230504	2545	87.23	20230103	2.20	N	038110	500	205 억		970996	N	N	0	N	00	N
111	20231211	110416	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4760	110	2	2.37	2591748240	541368	112.59	4750	4865	4725	6040	3255	4650	4787.46	2.36	-4767	26197	4776	4712	4646	4582	4516	4745	4615	206	1390	500	2970	5	1	41169370	1960	7.25	1.09	12	1.31	657.00	4366.00	8153	20230504	-41.62	2458	20230103	93.65	8153	-41.62	20230504	2458	93.65	20230103	8440	-43.60	20230504	2545	87.03	20230103	2.20	N	038110	500	205 억		970996	N	N	0	N	00	N
112	20231211	100416	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4790	140	2	3.01	2283231565	476774	99.16	4750	4865	4725	6040	3255	4650	4788.98	2.36	-4767	26701	4776	4712	4646	4582	4516	4745	4615	206	1390	500	2970	5	1	41169370	1972	7.29	1.10	12	1.16	657.00	4366.00	8153	20230504	-41.25	2458	20230103	94.87	8153	-41.25	20230504	2458	94.87	20230103	8440	-43.25	20230504	2545	88.21	20230103	2.20	N	038110	500	205 억		970996	N	N	0	N	00	N
113	20231211	090414	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4820	170	2	3.66	1004251030	209252	43.52	4750	4865	4740	6040	3255	4650	4799.40	2.36	-4767	38905	4776	4712	4646	4582	4516	4745	4615	206	1390	500	2970	5	1	41169370	1984	7.34	1.10	12	0.51	657.00	4366.00	8153	20230504	-40.88	2458	20230103	96.09	8153	-40.88	20230504	2458	96.09	20230103	8440	-42.89	20230504	2545	89.39	20230103	2.20	N	038110	500	205 억		970996	N	N	0	N	00	N
114	20231208	160412	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4650	30	2	0.65	2214207545	478553	110.67	4640	4710	4580	6000	3235	4620	4626.87	2.36	0	4302	4753	4686	4648	4581	4543	4667	4562	206	1380	500	2950	5	1	41169370	1914	7.08	1.07	12	1.16	657.00	4366.00	8153	20230504	-42.97	2458	20230103	89.18	8153	-42.97	20230504	2458	89.18	20230103	8440	-44.91	20230504	2545	82.71	20230103	2.20	N	038110	500	205 억		970996	N	N	0	N	00	N
115	20231208	150414	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4645	25	2	0.54	2132568945	460992	106.61	4640	4710	4580	6000	3235	4620	4626.04	2.36	0	3618	4753	4686	4648	4581	4543	4667	4562	206	1380	500	2950	5	1	41169370	1912	7.07	1.06	12	1.12	657.00	4366.00	8153	20230504	-43.03	2458	20230103	88.97	8153	-43.03	20230504	2458	88.97	20230103	8440	-44.96	20230504	2545	82.51	20230103	2.20	N	038110	500	205 억		970996	N	N	0	N	00	N
116	20231208	140413	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4620	0	3	0.00	1783207250	385484	89.15	4640	4710	4580	6000	3235	4620	4625.89	2.36	0	-25505	4753	4686	4648	4581	4543	4667	4562	206	1380	500	2950	5	1	41169370	1902	7.03	1.06	12	0.94	657.00	4366.00	8153	20230504	-43.33	2458	20230103	87.96	8153	-43.33	20230504	2458	87.96	20230103	8440	-45.26	20230504	2545	81.53	20230103	2.20	N	038110	500	205 억		970996	N	N	0	N	00	N
117	20231208	130412	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4590	-30	5	-0.65	1623277050	350688	81.10	4640	4710	4580	6000	3235	4620	4628.84	2.36	0	-26226	4753	4686	4648	4581	4543	4667	4562	206	1380	500	2950	5	1	41169370	1890	6.99	1.05	12	0.85	657.00	4366.00	8153	20230504	-43.70	2458	20230103	86.74	8153	-43.70	20230504	2458	86.74	20230103	8440	-45.62	20230504	2545	80.35	20230103	2.20	N	038110	500	205 억		970996	N	N	0	N	00	N
118	20231208	120408	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4615	-5	5	-0.11	1346671730	290485	67.18	4640	4710	4585	6000	3235	4620	4635.94	2.36	0	-6038	4753	4686	4648	4581	4543	4667	4562	206	1380	500	2950	5	1	41169370	1900	7.02	1.06	12	0.71	657.00	4366.00	8153	20230504	-43.40	2458	20230103	87.75	8153	-43.40	20230504	2458	87.75	20230103	8440	-45.32	20230504	2545	81.34	20230103	2.20	N	038110	500	205 억		970996	N	N	0	N	00	N
119	20231208	110409	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4620	0	3	0.00	1151076445	248182	57.40	4640	4710	4585	6000	3235	4620	4638.03	2.36	0	-12565	4753	4686	4648	4581	4543	4667	4562	206	1380	500	2950	5	1	41169370	1902	7.03	1.06	12	0.60	657.00	4366.00	8153	20230504	-43.33	2458	20230103	87.96	8153	-43.33	20230504	2458	87.96	20230103	8440	-45.26	20230504	2545	81.53	20230103	2.20	N	038110	500	205 억		970996	N	N	0	N	00	N
120	20231208	100414	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4655	35	2	0.76	657059130	141067	32.62	4640	4710	4625	6000	3235	4620	4657.78	2.36	0	33969	4753	4686	4648	4581	4543	4667	4562	206	1380	500	2950	5	1	41169370	1916	7.09	1.07	12	0.34	657.00	4366.00	8153	20230504	-42.90	2458	20230103	89.38	8153	-42.90	20230504	2458	89.38	20230103	8440	-44.85	20230504	2545	82.91	20230103	2.20	N	038110	500	205 억		970996	N	N	0	N	00	N
121	20231208	090409	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4655	35	2	0.76	58186065	12522	2.90	4640	4680	4630	6000	3235	4620	4646.71	2.36	0	3017	4753	4686	4648	4581	4543	4667	4562	206	1380	500	2950	5	1	41169370	1916	7.09	1.07	12	0.03	657.00	4366.00	8153	20230504	-42.90	2458	20230103	89.38	8153	-42.90	20230504	2458	89.38	20230103	8440	-44.85	20230504	2545	82.91	20230103	2.20	N	038110	500	205 억		970996	N	N	0	N	00	N
122	20231207	160409	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4620	-100	5	-2.12	1990241535	429447	64.58	4705	4715	4610	6130	3305	4720	4634.39	2.50	0	-56428	4833	4776	4688	4631	4543	4805	4660	206	1410	500	3020	5	1	41169370	1902	7.03	1.06	12	1.04	657.00	4366.00	8153	20230504	-43.33	2458	20230103	87.96	8153	-43.33	20230504	2458	87.96	20230103	8440	-45.26	20230504	2545	81.53	20230103	2.23	N	038110	500	205 억		1027424	N	N	0	N	00	N
123	20231207	150410	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4620	-100	5	-2.12	1841340865	397213	59.73	4705	4715	4610	6130	3305	4720	4635.58	2.50	0	-50328	4833	4776	4688	4631	4543	4805	4660	206	1410	500	3020	5	1	41169370	1902	7.03	1.06	12	0.96	657.00	4366.00	8153	20230504	-43.33	2458	20230103	87.96	8153	-43.33	20230504	2458	87.96	20230103	8440	-45.26	20230504	2545	81.53	20230103	2.23	N	038110	500	205 억		1027424	N	N	0	N	00	N
124	20231207	140409	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4625	-95	5	-2.01	1610929730	347337	52.23	4705	4715	4615	6130	3305	4720	4637.87	2.50	0	-37165	4833	4776	4688	4631	4543	4805	4660	206	1410	500	3020	5	1	41169370	1904	7.04	1.06	12	0.84	657.00	4366.00	8153	20230504	-43.27	2458	20230103	88.16	8153	-43.27	20230504	2458	88.16	20230103	8440	-45.20	20230504	2545	81.73	20230103	2.23	N	038110	500	205 억		1027424	N	N	0	N	00	N
125	20231207	130410	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4640	-80	5	-1.69	1437208745	309790	46.59	4705	4715	4615	6130	3305	4720	4639.21	2.50	0	-35015	4833	4776	4688	4631	4543	4805	4660	206	1410	500	3020	5	1	41169370	1910	7.06	1.06	12	0.75	657.00	4366.00	8153	20230504	-43.09	2458	20230103	88.77	8153	-43.09	20230504	2458	88.77	20230103	8440	-45.02	20230504	2545	82.32	20230103	2.23	N	038110	500	205 억		1027424	N	N	0	N	00	N
126	20231207	120410	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4625	-95	5	-2.01	1249903290	269288	40.50	4705	4715	4615	6130	3305	4720	4641.41	2.50	0	-23565	4833	4776	4688	4631	4543	4805	4660	206	1410	500	3020	5	1	41169370	1904	7.04	1.06	12	0.65	657.00	4366.00	8153	20230504	-43.27	2458	20230103	88.16	8153	-43.27	20230504	2458	88.16	20230103	8440	-45.20	20230504	2545	81.73	20230103	2.23	N	038110	500	205 억		1027424	N	N	0	N	00	N
127	20231207	110406	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4630	-90	5	-1.91	978749600	210632	31.67	4705	4715	4625	6130	3305	4720	4646.61	2.50	0	-23806	4833	4776	4688	4631	4543	4805	4660	206	1410	500	3020	5	1	41169370	1906	7.05	1.06	12	0.51	657.00	4366.00	8153	20230504	-43.21	2458	20230103	88.36	8153	-43.21	20230504	2458	88.36	20230103	8440	-45.14	20230504	2545	81.93	20230103	2.23	N	038110	500	205 억		1027424	N	N	0	N	00	N
128	20231207	100406	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4635	-85	5	-1.80	706640860	151888	22.84	4705	4715	4625	6130	3305	4720	4652.23	2.50	0	-17485	4833	4776	4688	4631	4543	4805	4660	206	1410	500	3020	5	1	41169370	1908	7.05	1.06	12	0.37	657.00	4366.00	8153	20230504	-43.15	2458	20230103	88.57	8153	-43.15	20230504	2458	88.57	20230103	8440	-45.08	20230504	2545	82.12	20230103	2.23	N	038110	500	205 억		1027424	N	N	0	N	00	N
129	20231207	090411	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4705	-15	5	-0.32	78066720	16628	2.50	4705	4715	4670	6130	3305	4720	4694.38	2.50	0	680	4833	4776	4688	4631	4543	4805	4660	206	1410	500	3020	5	1	41169370	1937	7.16	1.08	12	0.04	657.00	4366.00	8153	20230504	-42.29	2458	20230103	91.42	8153	-42.29	20230504	2458	91.42	20230103	8440	-44.25	20230504	2545	84.87	20230103	2.23	N	038110	500	205 억		1027424	N	N	0	N	00	N
130	20231206	160402	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4720	30	2	0.64	3086000075	658423	95.59	4655	4745	4600	6090	3285	4690	4686.85	2.26	0	97184	4926	4807	4716	4597	4506	4762	4552	206	1400	500	3000	5	1	41169370	1943	7.18	1.08	12	1.60	657.00	4366.00	8153	20230504	-42.11	2458	20230103	92.03	8153	-42.11	20230504	2458	92.03	20230103	8440	-44.08	20230504	2545	85.46	20230103	2.22	N	038110	500	205 억		929084	N	N	0	N	00	N
131	20231206	150411	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4725	35	2	0.75	2983314500	636644	92.43	4655	4745	4600	6090	3285	4690	4686.00	2.26	0	96190	4926	4807	4716	4597	4506	4762	4552	206	1400	500	3000	5	1	41169370	1945	7.19	1.08	12	1.55	657.00	4366.00	8153	20230504	-42.05	2458	20230103	92.23	8153	-42.05	20230504	2458	92.23	20230103	8440	-44.02	20230504	2545	85.66	20230103	2.22	N	038110	500	205 억		929084	N	N	0	N	00	N
132	20231206	140409	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4720	30	2	0.64	2773226895	592142	85.97	4655	4745	4600	6090	3285	4690	4683.38	2.26	0	98191	4926	4807	4716	4597	4506	4762	4552	206	1400	500	3000	5	1	41169370	1943	7.18	1.08	12	1.44	657.00	4366.00	8153	20230504	-42.11	2458	20230103	92.03	8153	-42.11	20230504	2458	92.03	20230103	8440	-44.08	20230504	2545	85.46	20230103	2.22	N	038110	500	205 억		929084	N	N	0	N	00	N
133	20231206	130406	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4710	20	2	0.43	2625953445	560820	81.42	4655	4745	4600	6090	3285	4690	4682.34	2.26	0	91030	4926	4807	4716	4597	4506	4762	4552	206	1400	500	3000	5	1	41169370	1939	7.17	1.08	12	1.36	657.00	4366.00	8153	20230504	-42.23	2458	20230103	91.62	8153	-42.23	20230504	2458	91.62	20230103	8440	-44.19	20230504	2545	85.07	20230103	2.22	N	038110	500	205 억		929084	N	N	0	N	00	N
134	20231206	120404	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4705	15	2	0.32	2134389250	456177	66.23	4655	4745	4600	6090	3285	4690	4678.85	2.26	0	34043	4926	4807	4716	4597	4506	4762	4552	206	1400	500	3000	5	1	41169370	1937	7.16	1.08	12	1.11	657.00	4366.00	8153	20230504	-42.29	2458	20230103	91.42	8153	-42.29	20230504	2458	91.42	20230103	8440	-44.25	20230504	2545	84.87	20230103	2.22	N	038110	500	205 억		929084	N	N	0	N	00	N
135	20231206	110411	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4700	10	2	0.21	1838036965	393046	57.06	4655	4745	4600	6090	3285	4690	4676.37	2.26	0	6745	4926	4807	4716	4597	4506	4762	4552	206	1400	500	3000	5	1	41169370	1935	7.15	1.08	12	0.95	657.00	4366.00	8153	20230504	-42.35	2458	20230103	91.21	8153	-42.35	20230504	2458	91.21	20230103	8440	-44.31	20230504	2545	84.68	20230103	2.22	N	038110	500	205 억		929084	N	N	0	N	00	N
136	20231206	100407	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4615	-75	5	-1.60	1508968650	322669	46.84	4655	4745	4600	6090	3285	4690	4676.50	2.26	0	-28606	4926	4807	4716	4597	4506	4762	4552	206	1400	500	3000	5	1	41169370	1900	7.02	1.06	12	0.78	657.00	4366.00	8153	20230504	-43.40	2458	20230103	87.75	8153	-43.40	20230504	2458	87.75	20230103	8440	-45.32	20230504	2545	81.34	20230103	2.22	N	038110	500	205 억		929084	N	N	0	N	00	N
137	20231206	090407	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4700	10	2	0.21	108336970	23105	3.35	4655	4725	4655	6090	3285	4690	4688.87	2.26	0	4171	4926	4807	4716	4597	4506	4762	4552	206	1400	500	3000	5	1	41169370	1935	7.15	1.08	12	0.06	657.00	4366.00	8153	20230504	-42.35	2458	20230103	91.21	8153	-42.35	20230504	2458	91.21	20230103	8440	-44.31	20230504	2545	84.68	20230103	2.22	N	038110	500	205 억		929084	N	N	0	N	00	N
138	20231205	160408	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4690	-120	5	-2.49	3223279335	681686	54.53	4800	4835	4625	6250	3370	4810	4728.46	2.09	0	68939	5183	4996	4883	4696	4583	4940	4640	206	1440	500	3070	5	1	41169370	1931	7.14	1.07	12	1.66	657.00	4366.00	8153	20230504	-42.48	2458	20230103	90.81	8153	-42.48	20230504	2458	90.81	20230103	8440	-44.43	20230504	2545	84.28	20230103	2.10	N	038110	500	205 억		860764	N	N	0	N	00	N
139	20231205	150407	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4645	-165	5	-3.43	2985918015	630854	50.46	4800	4835	4625	6250	3370	4810	4733.11	2.09	0	47425	5183	4996	4883	4696	4583	4940	4640	206	1440	500	3070	5	1	41169370	1912	7.07	1.06	12	1.53	657.00	4366.00	8153	20230504	-43.03	2458	20230103	88.97	8153	-43.03	20230504	2458	88.97	20230103	8440	-44.96	20230504	2545	82.51	20230103	2.10	N	038110	500	205 억		860764	N	N	0	N	00	N
140	20231205	140407	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4750	-60	5	-1.25	2125335800	447164	35.77	4800	4835	4675	6250	3370	4810	4752.89	2.09	0	53979	5183	4996	4883	4696	4583	4940	4640	206	1440	500	3070	5	1	41169370	1956	7.23	1.09	12	1.09	657.00	4366.00	8153	20230504	-41.74	2458	20230103	93.25	8153	-41.74	20230504	2458	93.25	20230103	8440	-43.72	20230504	2545	86.64	20230103	2.10	N	038110	500	205 억		860764	N	N	0	N	00	N
141	20231205	130407	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4775	-35	5	-0.73	1871794305	393837	31.50	4800	4835	4675	6250	3370	4810	4752.68	2.09	0	58555	5183	4996	4883	4696	4583	4940	4640	206	1440	500	3070	5	1	41169370	1966	7.27	1.09	12	0.96	657.00	4366.00	8153	20230504	-41.43	2458	20230103	94.26	8153	-41.43	20230504	2458	94.26	20230103	8440	-43.42	20230504	2545	87.62	20230103	2.10	N	038110	500	205 억		860764	N	N	0	N	00	N
142	20231205	120404	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4755	-55	5	-1.14	1769035375	372295	29.78	4800	4835	4675	6250	3370	4810	4751.67	2.09	0	57231	5183	4996	4883	4696	4583	4940	4640	206	1440	500	3070	5	1	41169370	1958	7.24	1.09	12	0.90	657.00	4366.00	8153	20230504	-41.68	2458	20230103	93.45	8153	-41.68	20230504	2458	93.45	20230103	8440	-43.66	20230504	2545	86.84	20230103	2.10	N	038110	500	205 억		860764	N	N	0	N	00	N
143	20231205	110405	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4760	-50	5	-1.04	1572279060	330865	26.46	4800	4835	4675	6250	3370	4810	4751.99	2.09	0	59076	5183	4996	4883	4696	4583	4940	4640	206	1440	500	3070	5	1	41169370	1960	7.25	1.09	12	0.80	657.00	4366.00	8153	20230504	-41.62	2458	20230103	93.65	8153	-41.62	20230504	2458	93.65	20230103	8440	-43.60	20230504	2545	87.03	20230103	2.10	N	038110	500	205 억		860764	N	N	0	N	00	N
144	20231205	100405	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4830	20	2	0.42	1085714980	229148	18.33	4800	4835	4675	6250	3370	4810	4737.98	2.09	0	40671	5183	4996	4883	4696	4583	4940	4640	206	1440	500	3070	5	1	41169370	1988	7.35	1.11	12	0.56	657.00	4366.00	8153	20230504	-40.76	2458	20230103	96.50	8153	-40.76	20230504	2458	96.50	20230103	8440	-42.77	20230504	2545	89.78	20230103	2.10	N	038110	500	205 억		860764	N	N	0	N	00	N
145	20231205	090404	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4790	-20	5	-0.42	59866685	12481	1.00	4800	4810	4785	6250	3370	4810	4796.38	2.09	0	-4120	5183	4996	4883	4696	4583	4940	4640	206	1440	500	3070	5	1	41169370	1972	7.29	1.10	12	0.03	657.00	4366.00	8153	20230504	-41.25	2458	20230103	94.87	8153	-41.25	20230504	2458	94.87	20230103	8440	-43.25	20230504	2545	88.21	20230103	2.10	N	038110	500	205 억		860764	N	N	0	N	00	N
146	20231204	160405	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4810	-115	5	-2.34	6123666520	1244475	72.00	4915	5070	4770	6400	3450	4925	4920.89	2.55	0	-189038	5261	5092	4981	4812	4701	5177	4897	206	1475	500	3150	5	1	41169370	1980	7.32	1.10	12	3.02	657.00	4366.00	8153	20230504	-41.00	2458	20230103	95.69	8153	-41.00	20230504	2458	95.69	20230103	8440	-43.01	20230504	2545	89.00	20230103	2.09	N	038110	500	205 억		1049234	N	N	0	N	00	N
147	20231204	150406	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4810	-115	5	-2.34	5929153720	1204068	69.66	4915	5070	4770	6400	3450	4925	4924.27	2.55	0	-181609	5261	5092	4981	4812	4701	5177	4897	206	1475	500	3150	5	1	41169370	1980	7.32	1.10	12	2.92	657.00	4366.00	8153	20230504	-41.00	2458	20230103	95.69	8153	-41.00	20230504	2458	95.69	20230103	8440	-43.01	20230504	2545	89.00	20230103	2.09	N	038110	500	205 억		1049234	N	N	0	N	00	N
148	20231204	140403	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4845	-80	5	-1.62	5265363350	1065976	61.67	4915	5070	4825	6400	3450	4925	4939.48	2.55	0	-169218	5261	5092	4981	4812	4701	5177	4897	206	1475	500	3150	5	1	41169370	1995	7.37	1.11	12	2.59	657.00	4366.00	8153	20230504	-40.57	2458	20230103	97.11	8153	-40.57	20230504	2458	97.11	20230103	8440	-42.59	20230504	2545	90.37	20230103	2.09	N	038110	500	205 억		1049234	N	N	0	N	00	N
149	20231204	130402	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4855	-70	5	-1.42	4771823705	964006	55.77	4915	5070	4845	6400	3450	4925	4950.00	2.55	0	-133433	5261	5092	4981	4812	4701	5177	4897	206	1475	500	3150	5	1	41169370	1999	7.39	1.11	12	2.34	657.00	4366.00	8153	20230504	-40.45	2458	20230103	97.52	8153	-40.45	20230504	2458	97.52	20230103	8440	-42.48	20230504	2545	90.77	20230103	2.09	N	038110	500	205 억		1049234	N	N	0	N	00	N
150	20231204	120403	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4865	-60	5	-1.22	4407352895	888945	51.43	4915	5070	4845	6400	3450	4925	4957.97	2.55	0	-104340	5261	5092	4981	4812	4701	5177	4897	206	1475	500	3150	5	1	41169370	2003	7.40	1.11	12	2.16	657.00	4366.00	8153	20230504	-40.33	2458	20230103	97.93	8153	-40.33	20230504	2458	97.93	20230103	8440	-42.36	20230504	2545	91.16	20230103	2.09	N	038110	500	205 억		1049234	N	N	0	N	00	N
151	20231204	110404	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4930	5	2	0.10	3844816720	773983	44.78	4915	5070	4845	6400	3450	4925	4967.59	2.55	0	-102166	5261	5092	4981	4812	4701	5177	4897	206	1475	500	3150	5	1	41169370	2030	7.50	1.13	12	1.88	657.00	4366.00	8153	20230504	-39.53	2458	20230103	100.57	8153	-39.53	20230504	2458	100.57	20230103	8440	-41.59	20230504	2545	93.71	20230103	2.09	N	038110	500	205 억		1049234	N	N	0	N	00	N
152	20231204	100403	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5040	115	2	2.34	2843846265	572955	33.15	4915	5070	4845	6400	3450	4925	4963.49	2.55	0	-106029	5261	5092	4981	4812	4701	5177	4897	206	1475	500	3150	10	1	41169370	2075	7.67	1.15	12	1.39	657.00	4366.00	8153	20230504	-38.18	2458	20230103	105.04	8153	-38.18	20230504	2458	105.04	20230103	8440	-40.28	20230504	2545	98.04	20230103	2.09	N	038110	500	205 억		1049234	N	N	0	N	00	N
153	20231204	090403	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4900	-25	5	-0.51	213690810	43848	2.54	4915	4915	4845	6400	3450	4925	4873.15	2.55	0	-11908	5261	5092	4981	4812	4701	5177	4897	206	1475	500	3150	5	1	41169370	2017	7.46	1.12	12	0.11	657.00	4366.00	8153	20230504	-39.90	2458	20230103	99.35	8153	-39.90	20230504	2458	99.35	20230103	8440	-41.94	20230504	2545	92.53	20230103	2.09	N	038110	500	205 억		1049234	N	N	0	N	00	N
154	20231201	160403	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4925	10	2	0.20	8579407835	1705874	308.65	4915	5150	4870	6380	3445	4915	5029.60	3.10	0	-223840	5018	4966	4888	4836	4758	4927	4797	206	1465	500	3140	5	1	41169370	2028	7.50	1.13	12	4.14	657.00	4366.00	8153	20230504	-39.59	2458	20230103	100.37	8153	-39.59	20230504	2458	100.37	20230103	8440	-41.65	20230504	2545	93.52	20230103	2.07	N	038110	500	205 억		1274822	N	N	0	N	00	N
155	20231201	150402	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4940	25	2	0.51	8296733330	1648491	298.26	4915	5150	4870	6380	3445	4915	5032.94	3.10	0	-223135	5018	4966	4888	4836	4758	4927	4797	206	1465	500	3140	5	1	41169370	2034	7.52	1.13	12	4.00	657.00	4366.00	8153	20230504	-39.41	2458	20230103	100.98	8153	-39.41	20230504	2458	100.98	20230103	8440	-41.47	20230504	2545	94.11	20230103	2.07	N	038110	500	205 억		1274822	N	N	0	N	00	N
156	20231201	140402	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4970	55	2	1.12	7714077430	1530534	276.92	4915	5150	4870	6380	3445	4915	5040.14	3.10	0	-218271	5018	4966	4888	4836	4758	4927	4797	206	1465	500	3140	5	1	41169370	2046	7.56	1.14	12	3.72	657.00	4366.00	8153	20230504	-39.04	2458	20230103	102.20	8153	-39.04	20230504	2458	102.20	20230103	8440	-41.11	20230504	2545	95.28	20230103	2.07	N	038110	500	205 억		1274822	N	N	0	N	00	N
157	20231201	130402	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4980	65	2	1.32	7162996785	1420157	256.95	4915	5150	4870	6380	3445	4915	5043.82	3.10	0	-189052	5018	4966	4888	4836	4758	4927	4797	206	1465	500	3140	5	1	41169370	2050	7.58	1.14	12	3.45	657.00	4366.00	8153	20230504	-38.92	2458	20230103	102.60	8153	-38.92	20230504	2458	102.60	20230103	8440	-41.00	20230504	2545	95.68	20230103	2.07	N	038110	500	205 억		1274822	N	N	0	N	00	N
158	20231201	120405	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4975	60	2	1.22	6845274495	1356456	245.42	4915	5150	4870	6380	3445	4915	5046.46	3.10	0	-172887	5018	4966	4888	4836	4758	4927	4797	206	1465	500	3140	5	1	41169370	2048	7.57	1.14	12	3.29	657.00	4366.00	8153	20230504	-38.98	2458	20230103	102.40	8153	-38.98	20230504	2458	102.40	20230103	8440	-41.05	20230504	2545	95.48	20230103	2.07	N	038110	500	205 억		1274822	N	N	0	N	00	N
159	20231201	110404	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5000	85	2	1.73	6341349145	1255213	227.11	4915	5150	4870	6380	3445	4915	5052.03	3.10	0	-163439	5018	4966	4888	4836	4758	4927	4797	206	1465	500	3140	10	1	41169370	2058	7.61	1.15	12	3.05	657.00	4366.00	8153	20230504	-38.67	2458	20230103	103.42	8153	-38.67	20230504	2458	103.42	20230103	8440	-40.76	20230504	2545	96.46	20230103	2.07	N	038110	500	205 억		1274822	N	N	0	N	00	N
160	20231201	100405	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5070	155	2	3.15	5283161805	1044822	189.04	4915	5150	4870	6380	3445	4915	5056.55	3.10	0	-153392	5018	4966	4888	4836	4758	4927	4797	206	1465	500	3140	10	1	41169370	2087	7.72	1.16	12	2.54	657.00	4366.00	8153	20230504	-37.81	2458	20230103	106.27	8153	-37.81	20230504	2458	106.27	20230103	8440	-39.93	20230504	2545	99.21	20230103	2.07	N	038110	500	205 억		1274822	N	N	0	N	00	N
161	20231201	090401	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4875	-40	5	-0.81	110433480	22620	4.09	4915	4915	4870	6380	3445	4915	4881.82	3.10	0	3621	5018	4966	4888	4836	4758	4927	4797	206	1465	500	3140	5	1	41169370	2007	7.42	1.12	12	0.05	657.00	4366.00	8153	20230504	-40.21	2458	20230103	98.33	8153	-40.21	20230504	2458	98.33	20230103	8440	-42.24	20230504	2545	91.55	20230103	2.07	N	038110	500	205 억		1274822	N	N	0	N	00	N