KissMeData/013310/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	160320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4415	205	2	4.87	6062853660	1379558	327.93	4225	4455	4225	5470	2950	4210	4394.68	7.14	14515	20547	4310	4260	4210	4160	4110	4235	4135	194	1260	500	2610	5	1	38806582	1713	5.22	0.70	12	3.55	845.00	6314.00	8100	20230706	-45.49	2250	20230103	96.22	8100	-45.49	20230706	2250	96.22	20230103	8100	-45.49	20230706	2250	96.22	20230103	4.14	N	013310	500	194 억		2770812	N	N	0	N	00	N
3	20231229	150318	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4415	205	2	4.87	6062853660	1379558	327.93	4225	4455	4225	5470	2950	4210	4394.68	7.14	14515	20547	4310	4260	4210	4160	4110	4235	4135	194	1260	500	2610	5	1	38806582	1713	5.22	0.70	12	3.55	845.00	6314.00	8100	20230706	-45.49	2250	20230103	96.22	8100	-45.49	20230706	2250	96.22	20230103	8100	-45.49	20230706	2250	96.22	20230103	4.14	N	013310	500	194 억		2770812	N	N	0	N	00	N
4	20231229	140317	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4415	205	2	4.87	6062853660	1379558	327.93	4225	4455	4225	5470	2950	4210	4394.68	7.14	14515	20547	4310	4260	4210	4160	4110	4235	4135	194	1260	500	2610	5	1	38806582	1713	5.22	0.70	12	3.55	845.00	6314.00	8100	20230706	-45.49	2250	20230103	96.22	8100	-45.49	20230706	2250	96.22	20230103	8100	-45.49	20230706	2250	96.22	20230103	4.14	N	013310	500	194 억		2770812	N	N	0	N	00	N
5	20231229	130317	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4415	205	2	4.87	6062853660	1379558	327.93	4225	4455	4225	5470	2950	4210	4394.68	7.14	14515	20547	4310	4260	4210	4160	4110	4235	4135	194	1260	500	2610	5	1	38806582	1713	5.22	0.70	12	3.55	845.00	6314.00	8100	20230706	-45.49	2250	20230103	96.22	8100	-45.49	20230706	2250	96.22	20230103	8100	-45.49	20230706	2250	96.22	20230103	4.14	N	013310	500	194 억		2770812	N	N	0	N	00	N
6	20231229	120317	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4415	205	2	4.87	6062853660	1379558	327.93	4225	4455	4225	5470	2950	4210	4394.68	7.14	14515	20547	4310	4260	4210	4160	4110	4235	4135	194	1260	500	2610	5	1	38806582	1713	5.22	0.70	12	3.55	845.00	6314.00	8100	20230706	-45.49	2250	20230103	96.22	8100	-45.49	20230706	2250	96.22	20230103	8100	-45.49	20230706	2250	96.22	20230103	4.14	N	013310	500	194 억		2770812	N	N	0	N	00	N
7	20231229	110307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4415	205	2	4.87	6062853660	1379558	327.93	4225	4455	4225	5470	2950	4210	4394.68	7.14	14515	20547	4310	4260	4210	4160	4110	4235	4135	194	1260	500	2610	5	1	38806582	1713	5.22	0.70	12	3.55	845.00	6314.00	8100	20230706	-45.49	2250	20230103	96.22	8100	-45.49	20230706	2250	96.22	20230103	8100	-45.49	20230706	2250	96.22	20230103	4.14	N	013310	500	194 억		2770812	N	N	0	N	00	N
8	20231229	100309	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4415	205	2	4.87	6062853660	1379558	327.93	4225	4455	4225	5470	2950	4210	4394.68	7.14	14515	20547	4310	4260	4210	4160	4110	4235	4135	194	1260	500	2610	5	1	38806582	1713	5.22	0.70	12	3.55	845.00	6314.00	8100	20230706	-45.49	2250	20230103	96.22	8100	-45.49	20230706	2250	96.22	20230103	8100	-45.49	20230706	2250	96.22	20230103	4.14	N	013310	500	194 억		2770812	N	N	0	N	00	N
9	20231229	090309	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4415	205	2	4.87	6062853660	1379558	327.93	4225	4455	4225	5470	2950	4210	4394.68	7.14	14515	20547	4310	4260	4210	4160	4110	4235	4135	194	1260	500	2610	5	1	38806582	1713	5.22	0.70	12	3.55	845.00	6314.00	8100	20230706	-45.49	2250	20230103	96.22	8100	-45.49	20230706	2250	96.22	20230103	8100	-45.49	20230706	2250	96.22	20230103	4.14	N	013310	500	194 억		2770812	N	N	0	N	00	N
10	20231228	160307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4415	205	2	4.87	6034941610	1373230	326.43	4225	4455	4225	5470	2950	4210	4394.68	7.10	0	20547	4310	4260	4210	4160	4110	4235	4135	194	1260	500	2610	5	1	38806582	1713	5.22	0.70	12	3.54	845.00	6314.00	8100	20230706	-45.49	2250	20230103	96.22	8100	-45.49	20230706	2250	96.22	20230103	8100	-45.49	20230706	2250	96.22	20230103	4.14	N	013310	500	194 억		2756297	N	N	0	N	00	N
11	20231228	150310	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4420	210	2	4.99	5639959845	1283884	305.19	4225	4455	4225	5470	2950	4210	4392.89	7.10	0	-1455	4310	4260	4210	4160	4110	4235	4135	194	1260	500	2610	5	1	38806582	1715	5.23	0.70	12	3.31	845.00	6314.00	8100	20230706	-45.43	2250	20230103	96.44	8100	-45.43	20230706	2250	96.44	20230103	8100	-45.43	20230706	2250	96.44	20230103	4.14	N	013310	500	194 억		2756297	N	N	0	N	00	N
12	20231228	140307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4395	185	2	4.39	5012984090	1141763	271.41	4225	4455	4225	5470	2950	4210	4390.56	7.10	0	-11493	4310	4260	4210	4160	4110	4235	4135	194	1260	500	2610	5	1	38806582	1706	5.20	0.70	12	2.94	845.00	6314.00	8100	20230706	-45.74	2250	20230103	95.33	8100	-45.74	20230706	2250	95.33	20230103	8100	-45.74	20230706	2250	95.33	20230103	4.14	N	013310	500	194 억		2756297	N	N	0	N	00	N
13	20231228	130307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4385	175	2	4.16	4832258505	1100517	261.60	4225	4455	4225	5470	2950	4210	4390.90	7.10	0	-14245	4310	4260	4210	4160	4110	4235	4135	194	1260	500	2610	5	1	38806582	1702	5.19	0.69	12	2.84	845.00	6314.00	8100	20230706	-45.86	2250	20230103	94.89	8100	-45.86	20230706	2250	94.89	20230103	8100	-45.86	20230706	2250	94.89	20230103	4.14	N	013310	500	194 억		2756297	N	N	0	N	00	N
14	20231228	120307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4405	195	2	4.63	4491009830	1022967	243.17	4225	4455	4225	5470	2950	4210	4390.18	7.10	0	-20353	4310	4260	4210	4160	4110	4235	4135	194	1260	500	2610	5	1	38806582	1709	5.21	0.70	12	2.64	845.00	6314.00	8100	20230706	-45.62	2250	20230103	95.78	8100	-45.62	20230706	2250	95.78	20230103	8100	-45.62	20230706	2250	95.78	20230103	4.14	N	013310	500	194 억		2756297	N	N	0	N	00	N
15	20231228	110307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4375	165	2	3.92	4060300565	924972	219.87	4225	4455	4225	5470	2950	4210	4389.65	7.10	0	-35499	4310	4260	4210	4160	4110	4235	4135	194	1260	500	2610	5	1	38806582	1698	5.18	0.69	12	2.38	845.00	6314.00	8100	20230706	-45.99	2250	20230103	94.44	8100	-45.99	20230706	2250	94.44	20230103	8100	-45.99	20230706	2250	94.44	20230103	4.14	N	013310	500	194 억		2756297	N	N	0	N	00	N
16	20231228	100305	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4365	155	2	3.68	3573991065	813939	193.48	4225	4455	4225	5470	2950	4210	4390.98	7.10	0	-19086	4310	4260	4210	4160	4110	4235	4135	194	1260	500	2610	5	1	38806582	1694	5.17	0.69	12	2.10	845.00	6314.00	8100	20230706	-46.11	2250	20230103	94.00	8100	-46.11	20230706	2250	94.00	20230103	8100	-46.11	20230706	2250	94.00	20230103	4.14	N	013310	500	194 억		2756297	N	N	0	N	00	N
17	20231228	090306	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4285	75	2	1.78	71480810	16847	4.00	4225	4285	4225	5470	2950	4210	4242.94	7.10	0	4798	4310	4260	4210	4160	4110	4235	4135	194	1260	500	2610	5	1	38806582	1663	5.07	0.68	12	0.04	845.00	6314.00	8100	20230706	-47.10	2250	20230103	90.44	8100	-47.10	20230706	2250	90.44	20230103	8100	-47.10	20230706	2250	90.44	20230103	4.14	N	013310	500	194 억		2756297	N	N	0	N	00	N
18	20231227	160306	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4210	-20	5	-0.47	1734998585	412595	64.87	4230	4260	4160	5490	2965	4230	4204.98	6.89	0	83297	4406	4317	4266	4177	4126	4292	4152	194	1260	500	2620	5	1	38806582	1634	4.98	0.67	12	1.06	845.00	6314.00	8100	20230706	-48.02	2250	20230103	87.11	8100	-48.02	20230706	2250	87.11	20230103	8100	-48.02	20230706	2250	87.11	20230103	4.18	N	013310	500	194 억		2673081	N	N	0	N	00	N
19	20231227	150308	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4230	0	3	0.00	1598672095	380278	59.79	4230	4260	4160	5490	2965	4230	4203.84	6.89	0	79565	4406	4317	4266	4177	4126	4292	4152	194	1260	500	2620	5	1	38806582	1642	5.01	0.67	12	0.98	845.00	6314.00	8100	20230706	-47.78	2250	20230103	88.00	8100	-47.78	20230706	2250	88.00	20230103	8100	-47.78	20230706	2250	88.00	20230103	4.18	N	013310	500	194 억		2673081	N	N	0	N	00	N
20	20231227	140307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4215	-15	5	-0.35	1426692670	339522	53.39	4230	4260	4160	5490	2965	4230	4201.92	6.89	0	75389	4406	4317	4266	4177	4126	4292	4152	194	1260	500	2620	5	1	38806582	1636	4.99	0.67	12	0.87	845.00	6314.00	8100	20230706	-47.96	2250	20230103	87.33	8100	-47.96	20230706	2250	87.33	20230103	8100	-47.96	20230706	2250	87.33	20230103	4.18	N	013310	500	194 억		2673081	N	N	0	N	00	N
21	20231227	130305	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4205	-25	5	-0.59	1213856750	288816	45.41	4230	4260	4160	5490	2965	4230	4202.71	6.89	0	69999	4406	4317	4266	4177	4126	4292	4152	194	1260	500	2620	5	1	38806582	1632	4.98	0.67	12	0.74	845.00	6314.00	8100	20230706	-48.09	2250	20230103	86.89	8100	-48.09	20230706	2250	86.89	20230103	8100	-48.09	20230706	2250	86.89	20230103	4.18	N	013310	500	194 억		2673081	N	N	0	N	00	N
22	20231227	120305	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4195	-35	5	-0.83	1117707065	265950	41.82	4230	4260	4160	5490	2965	4230	4202.52	6.89	0	64579	4406	4317	4266	4177	4126	4292	4152	194	1260	500	2620	5	1	38806582	1628	4.96	0.66	12	0.69	845.00	6314.00	8100	20230706	-48.21	2250	20230103	86.44	8100	-48.21	20230706	2250	86.44	20230103	8100	-48.21	20230706	2250	86.44	20230103	4.18	N	013310	500	194 억		2673081	N	N	0	N	00	N
23	20231227	110307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4195	-35	5	-0.83	966380495	229844	36.14	4230	4260	4160	5490	2965	4230	4204.32	6.89	0	55274	4406	4317	4266	4177	4126	4292	4152	194	1260	500	2620	5	1	38806582	1628	4.96	0.66	12	0.59	845.00	6314.00	8100	20230706	-48.21	2250	20230103	86.44	8100	-48.21	20230706	2250	86.44	20230103	8100	-48.21	20230706	2250	86.44	20230103	4.18	N	013310	500	194 억		2673081	N	N	0	N	00	N
24	20231227	100307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4180	-50	5	-1.18	688490790	163640	25.73	4230	4260	4160	5490	2965	4230	4207.12	6.89	0	37304	4406	4317	4266	4177	4126	4292	4152	194	1260	500	2620	5	1	38806582	1622	4.95	0.66	12	0.42	845.00	6314.00	8100	20230706	-48.40	2250	20230103	85.78	8100	-48.40	20230706	2250	85.78	20230103	8100	-48.40	20230706	2250	85.78	20230103	4.18	N	013310	500	194 억		2673081	N	N	0	N	00	N
25	20231227	090307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4255	25	2	0.59	84552250	20032	3.15	4230	4255	4205	5490	2965	4230	4220.03	6.89	0	13118	4406	4317	4266	4177	4126	4292	4152	194	1260	500	2620	5	1	38806582	1651	5.04	0.67	12	0.05	845.00	6314.00	8100	20230706	-47.47	2250	20230103	89.11	8100	-47.47	20230706	2250	89.11	20230103	8100	-47.47	20230706	2250	89.11	20230103	4.18	N	013310	500	194 억		2673081	N	N	0	N	00	N
26	20231226	160307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4230	-120	5	-2.76	2679403995	626944	42.66	4320	4355	4215	5650	3045	4350	4273.35	7.07	0	-70762	4543	4446	4388	4291	4233	4417	4262	194	1300	500	2690	5	1	38806582	1642	5.01	0.67	12	1.62	845.00	6314.00	8100	20230706	-47.78	2250	20230103	88.00	8100	-47.78	20230706	2250	88.00	20230103	8100	-47.78	20230706	2250	88.00	20230103	4.14	N	013310	500	194 억		2743128	N	N	0	N	00	N
27	20231226	150305	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4230	-120	5	-2.76	2508460575	586477	39.91	4320	4355	4225	5650	3045	4350	4276.64	7.07	0	-67524	4543	4446	4388	4291	4233	4417	4262	194	1300	500	2690	5	1	38806582	1642	5.01	0.67	12	1.51	845.00	6314.00	8100	20230706	-47.78	2250	20230103	88.00	8100	-47.78	20230706	2250	88.00	20230103	8100	-47.78	20230706	2250	88.00	20230103	4.14	N	013310	500	194 억		2743128	N	N	0	N	00	N
28	20231226	140307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4260	-90	5	-2.07	2347841945	548616	37.33	4320	4355	4225	5650	3045	4350	4279.03	7.07	0	-65468	4543	4446	4388	4291	4233	4417	4262	194	1300	500	2690	5	1	38806582	1653	5.04	0.67	12	1.41	845.00	6314.00	8100	20230706	-47.41	2250	20230103	89.33	8100	-47.41	20230706	2250	89.33	20230103	8100	-47.41	20230706	2250	89.33	20230103	4.14	N	013310	500	194 억		2743128	N	N	0	N	00	N
29	20231226	130307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4230	-120	5	-2.76	2211811495	516552	35.15	4320	4355	4225	5650	3045	4350	4281.32	7.07	0	-58298	4543	4446	4388	4291	4233	4417	4262	194	1300	500	2690	5	1	38806582	1642	5.01	0.67	12	1.33	845.00	6314.00	8100	20230706	-47.78	2250	20230103	88.00	8100	-47.78	20230706	2250	88.00	20230103	8100	-47.78	20230706	2250	88.00	20230103	4.14	N	013310	500	194 억		2743128	N	N	0	N	00	N
30	20231226	120307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4245	-105	5	-2.41	1987441100	463616	31.55	4320	4355	4235	5650	3045	4350	4286.25	7.07	0	-63568	4543	4446	4388	4291	4233	4417	4262	194	1300	500	2690	5	1	38806582	1647	5.02	0.67	12	1.19	845.00	6314.00	8100	20230706	-47.59	2250	20230103	88.67	8100	-47.59	20230706	2250	88.67	20230103	8100	-47.59	20230706	2250	88.67	20230103	4.14	N	013310	500	194 억		2743128	N	N	0	N	00	N
31	20231226	110309	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4260	-90	5	-2.07	1686279100	392894	26.74	4320	4355	4240	5650	3045	4350	4291.32	7.07	0	-55578	4543	4446	4388	4291	4233	4417	4262	194	1300	500	2690	5	1	38806582	1653	5.04	0.67	12	1.01	845.00	6314.00	8100	20230706	-47.41	2250	20230103	89.33	8100	-47.41	20230706	2250	89.33	20230103	8100	-47.41	20230706	2250	89.33	20230103	4.14	N	013310	500	194 억		2743128	N	N	0	N	00	N
32	20231226	100307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4350	0	3	0.00	1158634990	269905	18.37	4320	4355	4240	5650	3045	4350	4291.85	7.07	0	-44418	4543	4446	4388	4291	4233	4417	4262	194	1300	500	2690	5	1	38806582	1688	5.15	0.69	12	0.70	845.00	6314.00	8100	20230706	-46.30	2250	20230103	93.33	8100	-46.30	20230706	2250	93.33	20230103	8100	-46.30	20230706	2250	93.33	20230103	4.14	N	013310	500	194 억		2743128	N	N	0	N	00	N
33	20231226	090307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4315	-35	5	-0.80	99570635	23030	1.57	4320	4350	4300	5650	3045	4350	4317.64	7.07	0	-689	4543	4446	4388	4291	4233	4417	4262	194	1300	500	2690	5	1	38806582	1675	5.11	0.68	12	0.06	845.00	6314.00	8100	20230706	-46.73	2250	20230103	91.78	8100	-46.73	20230706	2250	91.78	20230103	8100	-46.73	20230706	2250	91.78	20230103	4.14	N	013310	500	194 억		2743128	N	N	0	N	00	N
34	20231222	160304	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4350	0	3	0.00	6464903255	1464199	61.82	4485	4485	4330	5650	3045	4350	4415.44	7.12	0	-22968	4593	4471	4373	4251	4153	4532	4312	194	1300	500	2690	5	1	38806582	1688	5.15	0.69	12	3.77	845.00	6314.00	8100	20230706	-46.30	2250	20230103	93.33	8100	-46.30	20230706	2250	93.33	20230103	8100	-46.30	20230706	2250	93.33	20230103	4.25	N	013310	500	194 억		2763285	N	N	0	N	00	N
35	20231222	150304	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4340	-10	5	-0.23	6155978195	1393043	58.81	4485	4485	4335	5650	3045	4350	4419.09	7.12	0	-32481	4593	4471	4373	4251	4153	4532	4312	194	1300	500	2690	5	1	38806582	1684	5.14	0.69	12	3.59	845.00	6314.00	8100	20230706	-46.42	2250	20230103	92.89	8100	-46.42	20230706	2250	92.89	20230103	8100	-46.42	20230706	2250	92.89	20230103	4.25	N	013310	500	194 억		2763285	N	N	0	N	00	N
36	20231222	140303	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4365	15	2	0.34	5563918420	1256879	53.06	4485	4485	4350	5650	3045	4350	4426.77	7.12	0	-13235	4593	4471	4373	4251	4153	4532	4312	194	1300	500	2690	5	1	38806582	1694	5.17	0.69	12	3.24	845.00	6314.00	8100	20230706	-46.11	2250	20230103	94.00	8100	-46.11	20230706	2250	94.00	20230103	8100	-46.11	20230706	2250	94.00	20230103	4.25	N	013310	500	194 억		2763285	N	N	0	N	00	N
37	20231222	130301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4405	55	2	1.26	4888113215	1102894	46.56	4485	4485	4360	5650	3045	4350	4432.08	7.12	0	-2461	4593	4471	4373	4251	4153	4532	4312	194	1300	500	2690	5	1	38806582	1709	5.21	0.70	12	2.84	845.00	6314.00	8100	20230706	-45.62	2250	20230103	95.78	8100	-45.62	20230706	2250	95.78	20230103	8100	-45.62	20230706	2250	95.78	20230103	4.25	N	013310	500	194 억		2763285	N	N	0	N	00	N
38	20231222	120302	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4400	50	2	1.15	4531835780	1022089	43.15	4485	4485	4360	5650	3045	4350	4433.90	7.12	0	11720	4593	4471	4373	4251	4153	4532	4312	194	1300	500	2690	5	1	38806582	1707	5.21	0.70	12	2.63	845.00	6314.00	8100	20230706	-45.68	2250	20230103	95.56	8100	-45.68	20230706	2250	95.56	20230103	8100	-45.68	20230706	2250	95.56	20230103	4.25	N	013310	500	194 억		2763285	N	N	0	N	00	N
39	20231222	110303	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4385	35	2	0.80	4085688920	920270	38.85	4485	4485	4380	5650	3045	4350	4439.66	7.12	0	39513	4593	4471	4373	4251	4153	4532	4312	194	1300	500	2690	5	1	38806582	1702	5.19	0.69	12	2.37	845.00	6314.00	8100	20230706	-45.86	2250	20230103	94.89	8100	-45.86	20230706	2250	94.89	20230103	8100	-45.86	20230706	2250	94.89	20230103	4.25	N	013310	500	194 억		2763285	N	N	0	N	00	N
40	20231222	100302	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4465	115	2	2.64	3282981440	738651	31.18	4485	4485	4395	5650	3045	4350	4444.56	7.12	0	69087	4593	4471	4373	4251	4153	4532	4312	194	1300	500	2690	5	1	38806582	1733	5.28	0.71	12	1.90	845.00	6314.00	8100	20230706	-44.88	2250	20230103	98.44	8100	-44.88	20230706	2250	98.44	20230103	8100	-44.88	20230706	2250	98.44	20230103	4.25	N	013310	500	194 억		2763285	N	N	0	N	00	N
41	20231222	090301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4440	90	2	2.07	552595570	123856	5.23	4485	4485	4425	5650	3045	4350	4461.60	7.12	0	-23326	4593	4471	4373	4251	4153	4532	4312	194	1300	500	2690	5	1	38806582	1723	5.25	0.70	12	0.32	845.00	6314.00	8100	20230706	-45.19	2250	20230103	97.33	8100	-45.19	20230706	2250	97.33	20230103	8100	-45.19	20230706	2250	97.33	20230103	4.25	N	013310	500	194 억		2763285	N	N	0	N	00	N
42	20231221	160302	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4350	-30	5	-0.68	10363523930	2354252	120.00	4340	4495	4275	5690	3070	4380	4402.18	7.90	0	-306274	4576	4477	4286	4187	3996	4527	4237	194	1310	500	2710	5	1	38806582	1688	5.15	0.69	12	6.07	845.00	6314.00	8100	20230706	-46.30	2250	20230103	93.33	8100	-46.30	20230706	2250	93.33	20230103	8100	-46.30	20230706	2250	93.33	20230103	4.08	N	013310	500	194 억		3066963	N	N	0	N	00	N
43	20231221	150302	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4350	-30	5	-0.68	10096078170	2292852	116.87	4340	4495	4275	5690	3070	4380	4403.34	7.90	0	-295975	4576	4477	4286	4187	3996	4527	4237	194	1310	500	2710	5	1	38806582	1688	5.15	0.69	12	5.91	845.00	6314.00	8100	20230706	-46.30	2250	20230103	93.33	8100	-46.30	20230706	2250	93.33	20230103	8100	-46.30	20230706	2250	93.33	20230103	4.08	N	013310	500	194 억		3066963	N	N	0	N	00	N
44	20231221	140300	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4365	-15	5	-0.34	9658882345	2192244	111.74	4340	4495	4275	5690	3070	4380	4406.00	7.90	0	-293217	4576	4477	4286	4187	3996	4527	4237	194	1310	500	2710	5	1	38806582	1694	5.17	0.69	12	5.65	845.00	6314.00	8100	20230706	-46.11	2250	20230103	94.00	8100	-46.11	20230706	2250	94.00	20230103	8100	-46.11	20230706	2250	94.00	20230103	4.08	N	013310	500	194 억		3066963	N	N	0	N	00	N
45	20231221	130302	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4395	15	2	0.34	9177717660	2082386	106.14	4340	4495	4275	5690	3070	4380	4407.39	7.90	0	-279682	4576	4477	4286	4187	3996	4527	4237	194	1310	500	2710	5	1	38806582	1706	5.20	0.70	12	5.37	845.00	6314.00	8100	20230706	-45.74	2250	20230103	95.33	8100	-45.74	20230706	2250	95.33	20230103	8100	-45.74	20230706	2250	95.33	20230103	4.08	N	013310	500	194 억		3066963	N	N	0	N	00	N
46	20231221	120301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4370	-10	5	-0.23	8265901880	1875709	95.61	4340	4495	4275	5690	3070	4380	4406.90	7.90	0	-270813	4576	4477	4286	4187	3996	4527	4237	194	1310	500	2710	5	1	38806582	1696	5.17	0.69	12	4.83	845.00	6314.00	8100	20230706	-46.05	2250	20230103	94.22	8100	-46.05	20230706	2250	94.22	20230103	8100	-46.05	20230706	2250	94.22	20230103	4.08	N	013310	500	194 억		3066963	N	N	0	N	00	N
47	20231221	110303	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4310	-70	5	-1.60	7602957160	1724226	87.88	4340	4495	4275	5690	3070	4380	4409.59	7.90	0	-256981	4576	4477	4286	4187	3996	4527	4237	194	1310	500	2710	5	1	38806582	1673	5.10	0.68	12	4.44	845.00	6314.00	8100	20230706	-46.79	2250	20230103	91.56	8100	-46.79	20230706	2250	91.56	20230103	8100	-46.79	20230706	2250	91.56	20230103	4.08	N	013310	500	194 억		3066963	N	N	0	N	00	N
48	20231221	100300	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4380	0	3	0.00	6117466915	1381424	70.41	4340	4495	4295	5690	3070	4380	4428.58	7.90	0	-236256	4576	4477	4286	4187	3996	4527	4237	194	1310	500	2710	5	1	38806582	1700	5.18	0.69	12	3.56	845.00	6314.00	8100	20230706	-45.93	2250	20230103	94.67	8100	-45.93	20230706	2250	94.67	20230103	8100	-45.93	20230706	2250	94.67	20230103	4.08	N	013310	500	194 억		3066963	N	N	0	N	00	N
49	20231221	090302	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4415	35	2	0.80	683177175	156547	7.98	4340	4435	4295	5690	3070	4380	4363.42	7.90	0	19818	4576	4477	4286	4187	3996	4527	4237	194	1310	500	2710	5	1	38806582	1713	5.22	0.70	12	0.40	845.00	6314.00	8100	20230706	-45.49	2250	20230103	96.22	8100	-45.49	20230706	2250	96.22	20230103	8100	-45.49	20230706	2250	96.22	20230103	4.08	N	013310	500	194 억		3066963	N	N	0	N	00	N
50	20231220	160302	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4380	300	2	7.35	8236295435	1919408	377.60	4100	4385	4095	5300	2860	4080	4290.65	7.86	0	20107	4186	4132	4091	4037	3996	4112	4017	194	1220	500	2520	5	1	38806582	1700	5.18	0.69	12	4.95	845.00	6314.00	8100	20230706	-45.93	2250	20230103	94.67	8100	-45.93	20230706	2250	94.67	20230103	8100	-45.93	20230706	2250	94.67	20230103	4.05	N	013310	500	194 억		3048498	N	N	0	N	00	N
51	20231220	150316	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4380	300	2	7.35	7469096155	1743847	343.06	4100	4380	4095	5300	2860	4080	4283.15	7.86	0	50737	4186	4132	4091	4037	3996	4112	4017	194	1220	500	2520	5	1	38806582	1700	5.18	0.69	12	4.49	845.00	6314.00	8100	20230706	-45.93	2250	20230103	94.67	8100	-45.93	20230706	2250	94.67	20230103	8100	-45.93	20230706	2250	94.67	20230103	4.05	N	013310	500	194 억		3048498	N	N	0	N	00	N
52	20231220	140320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4330	250	2	6.13	5943532265	1392616	273.96	4100	4380	4095	5300	2860	4080	4267.93	7.86	0	47601	4186	4132	4091	4037	3996	4112	4017	194	1220	500	2520	5	1	38806582	1680	5.12	0.69	12	3.59	845.00	6314.00	8100	20230706	-46.54	2250	20230103	92.44	8100	-46.54	20230706	2250	92.44	20230103	8100	-46.54	20230706	2250	92.44	20230103	4.05	N	013310	500	194 억		3048498	N	N	0	N	00	N
53	20231220	130320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4290	210	2	5.15	3770450985	891194	175.32	4100	4310	4095	5300	2860	4080	4230.83	7.86	0	94537	4186	4132	4091	4037	3996	4112	4017	194	1220	500	2520	5	1	38806582	1665	5.08	0.68	12	2.30	845.00	6314.00	8100	20230706	-47.04	2250	20230103	90.67	8100	-47.04	20230706	2250	90.67	20230103	8100	-47.04	20230706	2250	90.67	20230103	4.05	N	013310	500	194 억		3048498	N	N	0	N	00	N
54	20231220	120300	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4250	170	2	4.17	2527319615	600766	118.19	4100	4260	4095	5300	2860	4080	4206.89	7.86	0	98256	4186	4132	4091	4037	3996	4112	4017	194	1220	500	2520	5	1	38806582	1649	5.03	0.67	12	1.55	845.00	6314.00	8100	20230706	-47.53	2250	20230103	88.89	8100	-47.53	20230706	2250	88.89	20230103	8100	-47.53	20230706	2250	88.89	20230103	4.05	N	013310	500	194 억		3048498	N	N	0	N	00	N
55	20231220	110303	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4215	135	2	3.31	1855009360	442322	87.02	4100	4245	4095	5300	2860	4080	4193.87	7.86	0	93721	4186	4132	4091	4037	3996	4112	4017	194	1220	500	2520	5	1	38806582	1636	4.99	0.67	12	1.14	845.00	6314.00	8100	20230706	-47.96	2250	20230103	87.33	8100	-47.96	20230706	2250	87.33	20230103	8100	-47.96	20230706	2250	87.33	20230103	4.05	N	013310	500	194 억		3048498	N	N	0	N	00	N
56	20231220	100301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4240	160	2	3.92	1344015905	321031	63.16	4100	4240	4095	5300	2860	4080	4186.65	7.86	0	99391	4186	4132	4091	4037	3996	4112	4017	194	1220	500	2520	5	1	38806582	1645	5.02	0.67	12	0.83	845.00	6314.00	8100	20230706	-47.65	2250	20230103	88.44	8100	-47.65	20230706	2250	88.44	20230103	8100	-47.65	20230706	2250	88.44	20230103	4.05	N	013310	500	194 억		3048498	N	N	0	N	00	N
57	20231220	090301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4125	45	2	1.10	61249035	14873	2.93	4100	4145	4095	5300	2860	4080	4118.87	7.86	0	4954	4186	4132	4091	4037	3996	4112	4017	194	1220	500	2520	5	1	38806582	1601	4.88	0.65	12	0.04	845.00	6314.00	8100	20230706	-49.07	2250	20230103	83.33	8100	-49.07	20230706	2250	83.33	20230103	8100	-49.07	20230706	2250	83.33	20230103	4.05	N	013310	500	194 억		3048498	N	N	0	N	00	N
58	20231219	160302	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4080	-65	5	-1.57	2058426300	503332	99.11	4145	4145	4050	5380	2905	4145	4089.66	7.90	0	-22066	4221	4182	4136	4097	4051	4160	4075	194	1235	500	2560	5	1	38806582	1583	4.83	0.65	12	1.30	845.00	6314.00	8100	20230706	-49.63	2250	20230103	81.33	8100	-49.63	20230706	2250	81.33	20230103	8100	-49.63	20230706	2250	81.33	20230103	4.08	N	013310	500	194 억		3066615	N	N	0	N	00	N
59	20231219	150302	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4100	-45	5	-1.09	1965370560	480561	94.63	4145	4145	4050	5380	2905	4145	4089.74	7.90	0	-21824	4221	4182	4136	4097	4051	4160	4075	194	1235	500	2560	5	1	38806582	1591	4.85	0.65	12	1.24	845.00	6314.00	8100	20230706	-49.38	2250	20230103	82.22	8100	-49.38	20230706	2250	82.22	20230103	8100	-49.38	20230706	2250	82.22	20230103	4.08	N	013310	500	194 억		3066615	N	N	0	N	00	N
60	20231219	140302	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4100	-45	5	-1.09	1802884055	440856	86.81	4145	4145	4050	5380	2905	4145	4089.51	7.90	0	-24214	4221	4182	4136	4097	4051	4160	4075	194	1235	500	2560	5	1	38806582	1591	4.85	0.65	12	1.14	845.00	6314.00	8100	20230706	-49.38	2250	20230103	82.22	8100	-49.38	20230706	2250	82.22	20230103	8100	-49.38	20230706	2250	82.22	20230103	4.08	N	013310	500	194 억		3066615	N	N	0	N	00	N
61	20231219	130301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4115	-30	5	-0.72	1669444990	408520	80.44	4145	4145	4050	5380	2905	4145	4086.57	7.90	0	-24452	4221	4182	4136	4097	4051	4160	4075	194	1235	500	2560	5	1	38806582	1597	4.87	0.65	12	1.05	845.00	6314.00	8100	20230706	-49.20	2250	20230103	82.89	8100	-49.20	20230706	2250	82.89	20230103	8100	-49.20	20230706	2250	82.89	20230103	4.08	N	013310	500	194 억		3066615	N	N	0	N	00	N
62	20231219	120302	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4120	-25	5	-0.60	1538059815	376633	74.16	4145	4145	4050	5380	2905	4145	4083.71	7.90	0	-22315	4221	4182	4136	4097	4051	4160	4075	194	1235	500	2560	5	1	38806582	1599	4.88	0.65	12	0.97	845.00	6314.00	8100	20230706	-49.14	2250	20230103	83.11	8100	-49.14	20230706	2250	83.11	20230103	8100	-49.14	20230706	2250	83.11	20230103	4.08	N	013310	500	194 억		3066615	N	N	0	N	00	N
63	20231219	110303	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4065	-80	5	-1.93	1229719020	301375	59.34	4145	4145	4050	5380	2905	4145	4080.36	7.90	0	-50690	4221	4182	4136	4097	4051	4160	4075	194	1235	500	2560	5	1	38806582	1577	4.81	0.64	12	0.78	845.00	6314.00	8100	20230706	-49.81	2250	20230103	80.67	8100	-49.81	20230706	2250	80.67	20230103	8100	-49.81	20230706	2250	80.67	20230103	4.08	N	013310	500	194 억		3066615	N	N	0	N	00	N
64	20231219	100300	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4065	-80	5	-1.93	936393620	229247	45.14	4145	4145	4050	5380	2905	4145	4084.65	7.90	0	-46206	4221	4182	4136	4097	4051	4160	4075	194	1235	500	2560	5	1	38806582	1577	4.81	0.64	12	0.59	845.00	6314.00	8100	20230706	-49.81	2250	20230103	80.67	8100	-49.81	20230706	2250	80.67	20230103	8100	-49.81	20230706	2250	80.67	20230103	4.08	N	013310	500	194 억		3066615	N	N	0	N	00	N
65	20231219	090301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4130	-15	5	-0.36	43532035	10512	2.07	4145	4145	4130	5380	2905	4145	4141.18	7.90	0	-3759	4221	4182	4136	4097	4051	4160	4075	194	1235	500	2560	5	1	38806582	1603	4.89	0.65	12	0.03	845.00	6314.00	8100	20230706	-49.01	2250	20230103	83.56	8100	-49.01	20230706	2250	83.56	20230103	8100	-49.01	20230706	2250	83.56	20230103	4.08	N	013310	500	194 억		3066615	N	N	0	N	00	N
66	20231218	160302	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4145	0	3	0.00	2093082930	506389	27.54	4175	4175	4090	5380	2905	4145	4133.19	7.85	0	5946	4381	4262	4156	4037	3931	4322	4097	194	1235	500	2560	5	1	38806582	1609	4.91	0.66	12	1.30	845.00	6314.00	8100	20230706	-48.83	2250	20230103	84.22	8100	-48.83	20230706	2250	84.22	20230103	8100	-48.83	20230706	2250	84.22	20230103	4.03	N	013310	500	194 억		3045385	N	N	0	N	00	N
67	20231218	150300	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4155	10	2	0.24	1956596680	473500	25.75	4175	4175	4090	5380	2905	4145	4132.17	7.85	0	433	4381	4262	4156	4037	3931	4322	4097	194	1235	500	2560	5	1	38806582	1612	4.92	0.66	12	1.22	845.00	6314.00	8100	20230706	-48.70	2250	20230103	84.67	8100	-48.70	20230706	2250	84.67	20230103	8100	-48.70	20230706	2250	84.67	20230103	4.03	N	013310	500	194 억		3045385	N	N	0	N	00	N
68	20231218	140300	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4155	10	2	0.24	1742864395	422058	22.95	4175	4175	4090	5380	2905	4145	4129.41	7.85	0	-23134	4381	4262	4156	4037	3931	4322	4097	194	1235	500	2560	5	1	38806582	1612	4.92	0.66	12	1.09	845.00	6314.00	8100	20230706	-48.70	2250	20230103	84.67	8100	-48.70	20230706	2250	84.67	20230103	8100	-48.70	20230706	2250	84.67	20230103	4.03	N	013310	500	194 억		3045385	N	N	0	N	00	N
69	20231218	130300	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4150	5	2	0.12	1669276345	404312	21.99	4175	4175	4090	5380	2905	4145	4128.64	7.85	0	-25465	4381	4262	4156	4037	3931	4322	4097	194	1235	500	2560	5	1	38806582	1610	4.91	0.66	12	1.04	845.00	6314.00	8100	20230706	-48.77	2250	20230103	84.44	8100	-48.77	20230706	2250	84.44	20230103	8100	-48.77	20230706	2250	84.44	20230103	4.03	N	013310	500	194 억		3045385	N	N	0	N	00	N
70	20231218	120258	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4155	10	2	0.24	1479509570	358446	19.49	4175	4175	4090	5380	2905	4145	4127.52	7.85	0	-30435	4381	4262	4156	4037	3931	4322	4097	194	1235	500	2560	5	1	38806582	1612	4.92	0.66	12	0.92	845.00	6314.00	8100	20230706	-48.70	2250	20230103	84.67	8100	-48.70	20230706	2250	84.67	20230103	8100	-48.70	20230706	2250	84.67	20230103	4.03	N	013310	500	194 억		3045385	N	N	0	N	00	N
71	20231218	110259	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4165	20	2	0.48	1329705205	322367	17.53	4175	4175	4090	5380	2905	4145	4124.76	7.85	0	-31507	4381	4262	4156	4037	3931	4322	4097	194	1235	500	2560	5	1	38806582	1616	4.93	0.66	12	0.83	845.00	6314.00	8100	20230706	-48.58	2250	20230103	85.11	8100	-48.58	20230706	2250	85.11	20230103	8100	-48.58	20230706	2250	85.11	20230103	4.03	N	013310	500	194 억		3045385	N	N	0	N	00	N
72	20231218	100259	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4115	-30	5	-0.72	992192570	240818	13.10	4175	4175	4090	5380	2905	4145	4119.99	7.85	0	-62149	4381	4262	4156	4037	3931	4322	4097	194	1235	500	2560	5	1	38806582	1597	4.87	0.65	12	0.62	845.00	6314.00	8100	20230706	-49.20	2250	20230103	82.89	8100	-49.20	20230706	2250	82.89	20230103	8100	-49.20	20230706	2250	82.89	20230103	4.03	N	013310	500	194 억		3045385	N	N	0	N	00	N
73	20231218	090256	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4120	-25	5	-0.60	261926525	63079	3.43	4175	4175	4110	5380	2905	4145	4152.48	7.85	0	-40002	4381	4262	4156	4037	3931	4322	4097	194	1235	500	2560	5	1	38806582	1599	4.88	0.65	12	0.16	845.00	6314.00	8100	20230706	-49.14	2250	20230103	83.11	8100	-49.14	20230706	2250	83.11	20230103	8100	-49.14	20230706	2250	83.11	20230103	4.03	N	013310	500	194 억		3045385	N	N	0	N	00	N
74	20231215	160258	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4145	140	2	3.50	7624529350	1821155	423.11	4050	4275	4050	5200	2805	4005	4186.93	6.97	0	372339	4158	4081	4018	3941	3878	4050	3910	194	1195	500	2480	5	1	38806582	1609	4.91	0.66	12	4.69	845.00	6314.00	8100	20230706	-48.83	2250	20230103	84.22	8100	-48.83	20230706	2250	84.22	20230103	8100	-48.83	20230706	2250	84.22	20230103	4.00	N	013310	500	194 억		2703885	N	N	0	N	00	N
75	20231215	150300	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4120	115	2	2.87	7225992230	1724600	400.68	4050	4275	4050	5200	2805	4005	4190.12	6.97	0	357292	4158	4081	4018	3941	3878	4050	3910	194	1195	500	2480	5	1	38806582	1599	4.88	0.65	12	4.44	845.00	6314.00	8100	20230706	-49.14	2250	20230103	83.11	8100	-49.14	20230706	2250	83.11	20230103	8100	-49.14	20230706	2250	83.11	20230103	4.00	N	013310	500	194 억		2703885	N	N	0	N	00	N
76	20231215	140259	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4130	125	2	3.12	6900693170	1645923	382.40	4050	4275	4050	5200	2805	4005	4192.78	6.97	0	371855	4158	4081	4018	3941	3878	4050	3910	194	1195	500	2480	5	1	38806582	1603	4.89	0.65	12	4.24	845.00	6314.00	8100	20230706	-49.01	2250	20230103	83.56	8100	-49.01	20230706	2250	83.56	20230103	8100	-49.01	20230706	2250	83.56	20230103	4.00	N	013310	500	194 억		2703885	N	N	0	N	00	N
77	20231215	130258	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4155	150	2	3.75	6547365765	1560488	362.55	4050	4275	4050	5200	2805	4005	4195.91	6.97	0	381163	4158	4081	4018	3941	3878	4050	3910	194	1195	500	2480	5	1	38806582	1612	4.92	0.66	12	4.02	845.00	6314.00	8100	20230706	-48.70	2250	20230103	84.67	8100	-48.70	20230706	2250	84.67	20230103	8100	-48.70	20230706	2250	84.67	20230103	4.00	N	013310	500	194 억		2703885	N	N	0	N	00	N
78	20231215	120258	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4175	170	2	4.24	6019080715	1433139	332.96	4050	4275	4050	5200	2805	4005	4200.15	6.97	0	382476	4158	4081	4018	3941	3878	4050	3910	194	1195	500	2480	5	1	38806582	1620	4.94	0.66	12	3.69	845.00	6314.00	8100	20230706	-48.46	2250	20230103	85.56	8100	-48.46	20230706	2250	85.56	20230103	8100	-48.46	20230706	2250	85.56	20230103	4.00	N	013310	500	194 억		2703885	N	N	0	N	00	N
79	20231215	110259	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4220	215	2	5.37	5321973170	1267625	294.51	4050	4275	4050	5200	2805	4005	4198.63	6.97	0	362225	4158	4081	4018	3941	3878	4050	3910	194	1195	500	2480	5	1	38806582	1638	4.99	0.67	12	3.27	845.00	6314.00	8100	20230706	-47.90	2250	20230103	87.56	8100	-47.90	20230706	2250	87.56	20230103	8100	-47.90	20230706	2250	87.56	20230103	4.00	N	013310	500	194 억		2703885	N	N	0	N	00	N
80	20231215	100300	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4245	240	2	5.99	4377103755	1043666	242.47	4050	4275	4050	5200	2805	4005	4194.26	6.97	0	336443	4158	4081	4018	3941	3878	4050	3910	194	1195	500	2480	5	1	38806582	1647	5.02	0.67	12	2.69	845.00	6314.00	8100	20230706	-47.59	2250	20230103	88.67	8100	-47.59	20230706	2250	88.67	20230103	8100	-47.59	20230706	2250	88.67	20230103	4.00	N	013310	500	194 억		2703885	N	N	0	N	00	N
81	20231215	090258	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4130	125	2	3.12	212847930	51914	12.06	4050	4130	4050	5200	2805	4005	4103.04	6.97	0	20875	4158	4081	4018	3941	3878	4050	3910	194	1195	500	2480	5	1	38806582	1603	4.89	0.65	12	0.13	845.00	6314.00	8100	20230706	-49.01	2250	20230103	83.56	8100	-49.01	20230706	2250	83.56	20230103	8100	-49.01	20230706	2250	83.56	20230103	4.00	N	013310	500	194 억		2703885	N	N	0	N	00	N
82	20231214	160259	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4005	5	2	0.12	1725100205	429489	111.52	4030	4095	3955	5200	2800	4000	4016.67	7.10	0	-47977	4193	4096	4048	3951	3903	4072	3927	194	1200	500	2480	5	1	38806582	1554	4.74	0.63	12	1.11	845.00	6314.00	8100	20230706	-50.56	2250	20230103	78.00	8100	-50.56	20230706	2250	78.00	20230103	8100	-50.56	20230706	2250	78.00	20230103	3.92	N	013310	500	194 억		2754548	N	N	0	N	00	N
83	20231214	150306	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4005	5	2	0.12	1637693555	407657	105.85	4030	4095	3955	5200	2800	4000	4017.33	7.10	0	-50572	4193	4096	4048	3951	3903	4072	3927	194	1200	500	2480	5	1	38806582	1554	4.74	0.63	12	1.05	845.00	6314.00	8100	20230706	-50.56	2250	20230103	78.00	8100	-50.56	20230706	2250	78.00	20230103	8100	-50.56	20230706	2250	78.00	20230103	3.92	N	013310	500	194 억		2754548	N	N	0	N	00	N
84	20231214	140306	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4000	0	3	0.00	1412707410	351496	91.26	4030	4095	3955	5200	2800	4000	4019.13	7.10	0	-72269	4193	4096	4048	3951	3903	4072	3927	194	1200	500	2480	5	1	38806582	1552	4.73	0.63	12	0.91	845.00	6314.00	8100	20230706	-50.62	2250	20230103	77.78	8100	-50.62	20230706	2250	77.78	20230103	8100	-50.62	20230706	2250	77.78	20230103	3.92	N	013310	500	194 억		2754548	N	N	0	N	00	N
85	20231214	130301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3985	-15	5	-0.38	1225910680	304807	79.14	4030	4095	3955	5200	2800	4000	4021.93	7.10	0	-88114	4193	4096	4048	3951	3903	4072	3927	194	1200	500	2480	5	1	38806582	1546	4.72	0.63	12	0.79	845.00	6314.00	8100	20230706	-50.80	2250	20230103	77.11	8100	-50.80	20230706	2250	77.11	20230103	8100	-50.80	20230706	2250	77.11	20230103	3.92	N	013310	500	194 억		2754548	N	N	0	N	00	N
86	20231214	120309	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3980	-20	5	-0.50	1119601175	278129	72.22	4030	4095	3955	5200	2800	4000	4025.48	7.10	0	-80655	4193	4096	4048	3951	3903	4072	3927	194	1200	500	2480	5	1	38806582	1545	4.71	0.63	12	0.72	845.00	6314.00	8100	20230706	-50.86	2250	20230103	76.89	8100	-50.86	20230706	2250	76.89	20230103	8100	-50.86	20230706	2250	76.89	20230103	3.92	N	013310	500	194 억		2754548	N	N	0	N	00	N
87	20231214	110301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4010	10	2	0.25	733350115	181257	47.06	4030	4095	3995	5200	2800	4000	4045.93	7.10	0	-33894	4193	4096	4048	3951	3903	4072	3927	194	1200	500	2480	5	1	38806582	1556	4.75	0.64	12	0.47	845.00	6314.00	8100	20230706	-50.49	2250	20230103	78.22	8100	-50.49	20230706	2250	78.22	20230103	8100	-50.49	20230706	2250	78.22	20230103	3.92	N	013310	500	194 억		2754548	N	N	0	N	00	N
88	20231214	100256	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4030	30	2	0.75	476612155	117220	30.44	4030	4095	4030	5200	2800	4000	4065.99	7.10	0	6165	4193	4096	4048	3951	3903	4072	3927	194	1200	500	2480	5	1	38806582	1564	4.77	0.64	12	0.30	845.00	6314.00	8100	20230706	-50.25	2250	20230103	79.11	8100	-50.25	20230706	2250	79.11	20230103	8100	-50.25	20230706	2250	79.11	20230103	3.92	N	013310	500	194 억		2754548	N	N	0	N	00	N
89	20231214	090246	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4080	80	2	2.00	42871800	10577	2.75	4030	4085	4030	5200	2800	4000	4053.57	7.10	0	1021	4193	4096	4048	3951	3903	4072	3927	194	1200	500	2480	5	1	38806582	1583	4.83	0.65	12	0.03	845.00	6314.00	8100	20230706	-49.63	2250	20230103	81.33	8100	-49.63	20230706	2250	81.33	20230103	8100	-49.63	20230706	2250	81.33	20230103	3.92	N	013310	500	194 억		2754548	N	N	0	N	00	N
90	20231213	160256	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4000	-85	5	-2.08	1531860185	377439	84.16	4105	4145	4000	5310	2860	4085	4058.67	7.27	0	-59812	4225	4155	4085	4015	3945	4120	3980	194	1225	500	2530	5	1	38806582	1552	4.73	0.63	12	0.97	845.00	6314.00	8100	20230706	-50.62	2250	20230103	77.78	8100	-50.62	20230706	2250	77.78	20230103	8100	-50.62	20230706	2250	77.78	20230103	3.91	N	013310	500	194 억		2819578	N	N	0	N	00	N
91	20231213	150303	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4015	-70	5	-1.71	1357334990	333898	74.45	4105	4145	4010	5310	2860	4085	4065.10	7.27	0	-56185	4225	4155	4085	4015	3945	4120	3980	194	1225	500	2530	5	1	38806582	1558	4.75	0.64	12	0.86	845.00	6314.00	8100	20230706	-50.43	2250	20230103	78.44	8100	-50.43	20230706	2250	78.44	20230103	8100	-50.43	20230706	2250	78.44	20230103	3.91	N	013310	500	194 억		2819578	N	N	0	N	00	N
92	20231213	140304	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4045	-40	5	-0.98	1048202535	257102	57.33	4105	4145	4030	5310	2860	4085	4076.98	7.27	0	-11650	4225	4155	4085	4015	3945	4120	3980	194	1225	500	2530	5	1	38806582	1570	4.79	0.64	12	0.66	845.00	6314.00	8100	20230706	-50.06	2250	20230103	79.78	8100	-50.06	20230706	2250	79.78	20230103	8100	-50.06	20230706	2250	79.78	20230103	3.91	N	013310	500	194 억		2819578	N	N	0	N	00	N
93	20231213	130301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4035	-50	5	-1.22	954970230	234035	52.18	4105	4145	4030	5310	2860	4085	4080.45	7.27	0	-7305	4225	4155	4085	4015	3945	4120	3980	194	1225	500	2530	5	1	38806582	1566	4.78	0.64	12	0.60	845.00	6314.00	8100	20230706	-50.19	2250	20230103	79.33	8100	-50.19	20230706	2250	79.33	20230103	8100	-50.19	20230706	2250	79.33	20230103	3.91	N	013310	500	194 억		2819578	N	N	0	N	00	N
94	20231213	120301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4040	-45	5	-1.10	843812705	206495	46.04	4105	4145	4035	5310	2860	4085	4086.36	7.27	0	-5957	4225	4155	4085	4015	3945	4120	3980	194	1225	500	2530	5	1	38806582	1568	4.78	0.64	12	0.53	845.00	6314.00	8100	20230706	-50.12	2250	20230103	79.56	8100	-50.12	20230706	2250	79.56	20230103	8100	-50.12	20230706	2250	79.56	20230103	3.91	N	013310	500	194 억		2819578	N	N	0	N	00	N
95	20231213	110301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4060	-25	5	-0.61	710459835	173518	38.69	4105	4145	4035	5310	2860	4085	4094.46	7.27	0	-8109	4225	4155	4085	4015	3945	4120	3980	194	1225	500	2530	5	1	38806582	1576	4.80	0.64	12	0.45	845.00	6314.00	8100	20230706	-49.88	2250	20230103	80.44	8100	-49.88	20230706	2250	80.44	20230103	8100	-49.88	20230706	2250	80.44	20230103	3.91	N	013310	500	194 억		2819578	N	N	0	N	00	N
96	20231213	100303	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4060	-25	5	-0.61	595478365	145159	32.37	4105	4145	4055	5310	2860	4085	4102.28	7.27	0	4953	4225	4155	4085	4015	3945	4120	3980	194	1225	500	2530	5	1	38806582	1576	4.80	0.64	12	0.37	845.00	6314.00	8100	20230706	-49.88	2250	20230103	80.44	8100	-49.88	20230706	2250	80.44	20230103	8100	-49.88	20230706	2250	80.44	20230103	3.91	N	013310	500	194 억		2819578	N	N	0	N	00	N
97	20231213	090259	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4100	15	2	0.37	50841055	12401	2.77	4105	4105	4065	5310	2860	4085	4100.07	7.27	0	-4307	4225	4155	4085	4015	3945	4120	3980	194	1225	500	2530	5	1	38806582	1591	4.85	0.65	12	0.03	845.00	6314.00	8100	20230706	-49.38	2250	20230103	82.22	8100	-49.38	20230706	2250	82.22	20230103	8100	-49.38	20230706	2250	82.22	20230103	3.91	N	013310	500	194 억		2819578	N	N	0	N	00	N
98	20231212	160249	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4085	-30	5	-0.73	1809881930	445275	53.11	4150	4155	4015	5340	2885	4115	4064.37	7.51	0	-88348	4245	4180	4115	4050	3985	4212	4082	194	1225	500	2550	5	1	38806582	1585	4.83	0.65	12	1.15	845.00	6314.00	8100	20230706	-49.57	2250	20230103	81.56	8100	-49.57	20230706	2250	81.56	20230103	8100	-49.57	20230706	2250	81.56	20230103	3.85	N	013310	500	194 억		2912488	N	N	0	N	00	N
99	20231212	150255	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4065	-50	5	-1.22	1669451165	410823	49.00	4150	4155	4015	5340	2885	4115	4063.54	7.51	0	-82551	4245	4180	4115	4050	3985	4212	4082	194	1225	500	2550	5	1	38806582	1577	4.81	0.64	12	1.06	845.00	6314.00	8100	20230706	-49.81	2250	20230103	80.67	8100	-49.81	20230706	2250	80.67	20230103	8100	-49.81	20230706	2250	80.67	20230103	3.85	N	013310	500	194 억		2912488	N	N	0	N	00	N
100	20231212	140245	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4055	-60	5	-1.46	1455490720	358106	42.71	4150	4155	4015	5340	2885	4115	4064.26	7.51	0	-78778	4245	4180	4115	4050	3985	4212	4082	194	1225	500	2550	5	1	38806582	1574	4.80	0.64	12	0.92	845.00	6314.00	8100	20230706	-49.94	2250	20230103	80.22	8100	-49.94	20230706	2250	80.22	20230103	8100	-49.94	20230706	2250	80.22	20230103	3.85	N	013310	500	194 억		2912488	N	N	0	N	00	N
101	20231212	130243	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4045	-70	5	-1.70	1329965060	327039	39.01	4150	4155	4015	5340	2885	4115	4066.52	7.51	0	-71902	4245	4180	4115	4050	3985	4212	4082	194	1225	500	2550	5	1	38806582	1570	4.79	0.64	12	0.84	845.00	6314.00	8100	20230706	-50.06	2250	20230103	79.78	8100	-50.06	20230706	2250	79.78	20230103	8100	-50.06	20230706	2250	79.78	20230103	3.85	N	013310	500	194 억		2912488	N	N	0	N	00	N
102	20231212	120242	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4045	-70	5	-1.70	1197819115	294304	35.10	4150	4155	4015	5340	2885	4115	4069.84	7.51	0	-57015	4245	4180	4115	4050	3985	4212	4082	194	1225	500	2550	5	1	38806582	1570	4.79	0.64	12	0.76	845.00	6314.00	8100	20230706	-50.06	2250	20230103	79.78	8100	-50.06	20230706	2250	79.78	20230103	8100	-50.06	20230706	2250	79.78	20230103	3.85	N	013310	500	194 억		2912488	N	N	0	N	00	N
103	20231212	110244	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4055	-60	5	-1.46	880555685	215718	25.73	4150	4155	4045	5340	2885	4115	4081.81	7.51	0	-52399	4245	4180	4115	4050	3985	4212	4082	194	1225	500	2550	5	1	38806582	1574	4.80	0.64	12	0.56	845.00	6314.00	8100	20230706	-49.94	2250	20230103	80.22	8100	-49.94	20230706	2250	80.22	20230103	8100	-49.94	20230706	2250	80.22	20230103	3.85	N	013310	500	194 억		2912488	N	N	0	N	00	N
104	20231212	100254	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4055	-60	5	-1.46	721912435	176613	21.06	4150	4155	4045	5340	2885	4115	4087.37	7.51	0	-45218	4245	4180	4115	4050	3985	4212	4082	194	1225	500	2550	5	1	38806582	1574	4.80	0.64	12	0.46	845.00	6314.00	8100	20230706	-49.94	2250	20230103	80.22	8100	-49.94	20230706	2250	80.22	20230103	8100	-49.94	20230706	2250	80.22	20230103	3.85	N	013310	500	194 억		2912488	N	N	0	N	00	N
105	20231212	090251	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4130	15	2	0.36	156309370	37793	4.51	4150	4155	4115	5340	2885	4115	4136.56	7.51	0	-26171	4245	4180	4115	4050	3985	4212	4082	194	1225	500	2550	5	1	38806582	1603	4.89	0.65	12	0.10	845.00	6314.00	8100	20230706	-49.01	2250	20230103	83.56	8100	-49.01	20230706	2250	83.56	20230103	8100	-49.01	20230706	2250	83.56	20230103	3.85	N	013310	500	194 억		2912488	N	N	0	N	00	N
106	20231211	160253	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4115	80	2	1.98	3399685670	823479	270.98	4085	4180	4050	5240	2825	4035	4128.45	7.84	-11339	-138388	4111	4072	4011	3972	3911	4092	3992	194	1205	500	2500	5	1	38806582	1597	4.87	0.65	12	2.12	845.00	6314.00	8100	20230706	-49.20	2250	20230103	82.89	8100	-49.20	20230706	2250	82.89	20230103	8100	-49.20	20230706	2250	82.89	20230103	3.80	N	013310	500	194 억		3042511	N	N	0	N	00	N
107	20231211	150251	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4125	90	2	2.23	3271043735	792205	260.69	4085	4180	4050	5240	2825	4035	4129.04	7.84	-11339	-141336	4111	4072	4011	3972	3911	4092	3992	194	1205	500	2500	5	1	38806582	1601	4.88	0.65	12	2.04	845.00	6314.00	8100	20230706	-49.07	2250	20230103	83.33	8100	-49.07	20230706	2250	83.33	20230103	8100	-49.07	20230706	2250	83.33	20230103	3.80	N	013310	500	194 억		3042511	N	N	0	N	00	N
108	20231211	140251	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4120	85	2	2.11	3067159880	742728	244.40	4085	4180	4050	5240	2825	4035	4129.59	7.84	-11339	-149190	4111	4072	4011	3972	3911	4092	3992	194	1205	500	2500	5	1	38806582	1599	4.88	0.65	12	1.91	845.00	6314.00	8100	20230706	-49.14	2250	20230103	83.11	8100	-49.14	20230706	2250	83.11	20230103	8100	-49.14	20230706	2250	83.11	20230103	3.80	N	013310	500	194 억		3042511	N	N	0	N	00	N
109	20231211	130253	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4110	75	2	1.86	2763560345	669003	220.14	4085	4180	4050	5240	2825	4035	4130.86	7.84	-11339	-132302	4111	4072	4011	3972	3911	4092	3992	194	1205	500	2500	5	1	38806582	1595	4.86	0.65	12	1.72	845.00	6314.00	8100	20230706	-49.26	2250	20230103	82.67	8100	-49.26	20230706	2250	82.67	20230103	8100	-49.26	20230706	2250	82.67	20230103	3.80	N	013310	500	194 억		3042511	N	N	0	N	00	N
110	20231211	120253	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4085	50	2	1.24	2610087010	631498	207.80	4085	4180	4050	5240	2825	4035	4133.17	7.84	-11339	-129718	4111	4072	4011	3972	3911	4092	3992	194	1205	500	2500	5	1	38806582	1585	4.83	0.65	12	1.63	845.00	6314.00	8100	20230706	-49.57	2250	20230103	81.56	8100	-49.57	20230706	2250	81.56	20230103	8100	-49.57	20230706	2250	81.56	20230103	3.80	N	013310	500	194 억		3042511	N	N	0	N	00	N
111	20231211	110251	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4150	115	2	2.85	2146151130	518843	170.73	4085	4180	4050	5240	2825	4035	4136.42	7.84	-11339	-114835	4111	4072	4011	3972	3911	4092	3992	194	1205	500	2500	5	1	38806582	1610	4.91	0.66	12	1.34	845.00	6314.00	8100	20230706	-48.77	2250	20230103	84.44	8100	-48.77	20230706	2250	84.44	20230103	8100	-48.77	20230706	2250	84.44	20230103	3.80	N	013310	500	194 억		3042511	N	N	0	N	00	N
112	20231211	100252	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4095	60	2	1.49	422474550	103302	33.99	4085	4135	4050	5240	2825	4035	4089.70	7.84	-11339	-15002	4111	4072	4011	3972	3911	4092	3992	194	1205	500	2500	5	1	38806582	1589	4.85	0.65	12	0.27	845.00	6314.00	8100	20230706	-49.44	2250	20230103	82.00	8100	-49.44	20230706	2250	82.00	20230103	8100	-49.44	20230706	2250	82.00	20230103	3.80	N	013310	500	194 억		3042511	N	N	0	N	00	N
113	20231211	090253	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4070	35	2	0.87	23861400	5862	1.93	4085	4085	4050	5240	2825	4035	4070.52	7.84	-11339	-3638	4111	4072	4011	3972	3911	4092	3992	194	1205	500	2500	5	1	38806582	1579	4.82	0.64	12	0.02	845.00	6314.00	8100	20230706	-49.75	2250	20230103	80.89	8100	-49.75	20230706	2250	80.89	20230103	8100	-49.75	20230706	2250	80.89	20230103	3.80	N	013310	500	194 억		3042511	N	N	0	N	00	N
114	20231208	160249	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4035	45	2	1.13	1196923585	299623	73.15	4000	4050	3950	5180	2795	3990	3994.60	7.84	0	16362	4116	4052	3986	3922	3856	4020	3890	194	1190	500	2470	5	1	38806582	1566	4.78	0.64	12	0.77	845.00	6314.00	8100	20230706	-50.19	2250	20230103	79.33	8100	-50.19	20230706	2250	79.33	20230103	8100	-50.19	20230706	2250	79.33	20230103	3.90	N	013310	500	194 억		3042511	N	N	0	N	00	N
115	20231208	150251	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4035	45	2	1.13	1116536855	279697	68.29	4000	4050	3950	5180	2795	3990	3991.95	7.84	0	19448	4116	4052	3986	3922	3856	4020	3890	194	1190	500	2470	5	1	38806582	1566	4.78	0.64	12	0.72	845.00	6314.00	8100	20230706	-50.19	2250	20230103	79.33	8100	-50.19	20230706	2250	79.33	20230103	8100	-50.19	20230706	2250	79.33	20230103	3.90	N	013310	500	194 억		3042511	N	N	0	N	00	N
116	20231208	140249	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4020	30	2	0.75	992535320	248906	60.77	4000	4020	3950	5180	2795	3990	3987.59	7.84	0	9583	4116	4052	3986	3922	3856	4020	3890	194	1190	500	2470	5	1	38806582	1560	4.76	0.64	12	0.64	845.00	6314.00	8100	20230706	-50.37	2250	20230103	78.67	8100	-50.37	20230706	2250	78.67	20230103	8100	-50.37	20230706	2250	78.67	20230103	3.90	N	013310	500	194 억		3042511	N	N	0	N	00	N
117	20231208	130248	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3990	0	3	0.00	881363725	221132	53.99	4000	4015	3950	5180	2795	3990	3985.69	7.84	0	12030	4116	4052	3986	3922	3856	4020	3890	194	1190	500	2470	5	1	38806582	1548	4.72	0.63	12	0.57	845.00	6314.00	8100	20230706	-50.74	2250	20230103	77.33	8100	-50.74	20230706	2250	77.33	20230103	8100	-50.74	20230706	2250	77.33	20230103	3.90	N	013310	500	194 억		3042511	N	N	0	N	00	N
118	20231208	120248	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4000	10	2	0.25	663404320	166416	40.63	4000	4015	3950	5180	2795	3990	3986.42	7.84	0	25766	4116	4052	3986	3922	3856	4020	3890	194	1190	500	2470	5	1	38806582	1552	4.73	0.63	12	0.43	845.00	6314.00	8100	20230706	-50.62	2250	20230103	77.78	8100	-50.62	20230706	2250	77.78	20230103	8100	-50.62	20230706	2250	77.78	20230103	3.90	N	013310	500	194 억		3042511	N	N	0	N	00	N
119	20231208	110245	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3990	0	3	0.00	502294410	126122	30.79	4000	4015	3950	5180	2795	3990	3982.61	7.84	0	16508	4116	4052	3986	3922	3856	4020	3890	194	1190	500	2470	5	1	38806582	1548	4.72	0.63	12	0.33	845.00	6314.00	8100	20230706	-50.74	2250	20230103	77.33	8100	-50.74	20230706	2250	77.33	20230103	8100	-50.74	20230706	2250	77.33	20230103	3.90	N	013310	500	194 억		3042511	N	N	0	N	00	N
120	20231208	100250	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3990	0	3	0.00	371400270	93353	22.79	4000	4015	3950	5180	2795	3990	3978.45	7.84	0	17166	4116	4052	3986	3922	3856	4020	3890	194	1190	500	2470	5	1	38806582	1548	4.72	0.63	12	0.24	845.00	6314.00	8100	20230706	-50.74	2250	20230103	77.33	8100	-50.74	20230706	2250	77.33	20230103	8100	-50.74	20230706	2250	77.33	20230103	3.90	N	013310	500	194 억		3042511	N	N	0	N	00	N
121	20231208	090248	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3985	-5	5	-0.13	43273095	10837	2.65	4000	4015	3985	5180	2795	3990	3993.09	7.84	0	2526	4116	4052	3986	3922	3856	4020	3890	194	1190	500	2470	5	1	38806582	1546	4.72	0.63	12	0.03	845.00	6314.00	8100	20230706	-50.80	2250	20230103	77.11	8100	-50.80	20230706	2250	77.11	20230103	8100	-50.80	20230706	2250	77.11	20230103	3.90	N	013310	500	194 억		3042511	N	N	0	N	00	N
122	20231207	160247	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3990	-25	5	-0.62	1615706770	408726	151.70	4050	4050	3920	5210	2815	4015	3952.91	7.99	0	-53722	4111	4062	4006	3957	3901	4067	3962	194	1195	500	2480	5	1	38806582	1548	4.72	0.63	12	1.05	845.00	6314.00	8100	20230706	-50.74	2250	20230103	77.33	8100	-50.74	20230706	2250	77.33	20230103	8100	-50.74	20230706	2250	77.33	20230103	3.92	N	013310	500	194 억		3100481	N	N	0	N	00	N
123	20231207	150249	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3930	-85	5	-2.12	1443221270	365037	135.48	4050	4050	3920	5210	2815	4015	3953.58	7.99	0	-54252	4111	4062	4006	3957	3901	4067	3962	194	1195	500	2480	5	1	38806582	1525	4.65	0.62	12	0.94	845.00	6314.00	8100	20230706	-51.48	2250	20230103	74.67	8100	-51.48	20230706	2250	74.67	20230103	8100	-51.48	20230706	2250	74.67	20230103	3.92	N	013310	500	194 억		3100481	N	N	0	N	00	N
124	20231207	140248	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3945	-70	5	-1.74	1143198250	288788	107.18	4050	4050	3920	5210	2815	4015	3958.55	7.99	0	-53694	4111	4062	4006	3957	3901	4067	3962	194	1195	500	2480	5	1	38806582	1531	4.67	0.62	12	0.74	845.00	6314.00	8100	20230706	-51.30	2250	20230103	75.33	8100	-51.30	20230706	2250	75.33	20230103	8100	-51.30	20230706	2250	75.33	20230103	3.92	N	013310	500	194 억		3100481	N	N	0	N	00	N
125	20231207	130247	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3960	-55	5	-1.37	988519275	249678	92.67	4050	4050	3920	5210	2815	4015	3959.11	7.99	0	-53869	4111	4062	4006	3957	3901	4067	3962	194	1195	500	2480	5	1	38806582	1537	4.69	0.63	12	0.64	845.00	6314.00	8100	20230706	-51.11	2250	20230103	76.00	8100	-51.11	20230706	2250	76.00	20230103	8100	-51.11	20230706	2250	76.00	20230103	3.92	N	013310	500	194 억		3100481	N	N	0	N	00	N
126	20231207	120248	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3960	-55	5	-1.37	886809280	223917	83.11	4050	4050	3920	5210	2815	4015	3960.36	7.99	0	-49987	4111	4062	4006	3957	3901	4067	3962	194	1195	500	2480	5	1	38806582	1537	4.69	0.63	12	0.58	845.00	6314.00	8100	20230706	-51.11	2250	20230103	76.00	8100	-51.11	20230706	2250	76.00	20230103	8100	-51.11	20230706	2250	76.00	20230103	3.92	N	013310	500	194 억		3100481	N	N	0	N	00	N
127	20231207	110245	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3930	-85	5	-2.12	775279195	195614	72.60	4050	4050	3920	5210	2815	4015	3963.23	7.99	0	-57164	4111	4062	4006	3957	3901	4067	3962	194	1195	500	2480	5	1	38806582	1525	4.65	0.62	12	0.50	845.00	6314.00	8100	20230706	-51.48	2250	20230103	74.67	8100	-51.48	20230706	2250	74.67	20230103	8100	-51.48	20230706	2250	74.67	20230103	3.92	N	013310	500	194 억		3100481	N	N	0	N	00	N
128	20231207	100247	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3980	-35	5	-0.87	534654670	134587	49.95	4050	4050	3930	5210	2815	4015	3972.46	7.99	0	-42535	4111	4062	4006	3957	3901	4067	3962	194	1195	500	2480	5	1	38806582	1545	4.71	0.63	12	0.35	845.00	6314.00	8100	20230706	-50.86	2250	20230103	76.89	8100	-50.86	20230706	2250	76.89	20230103	8100	-50.86	20230706	2250	76.89	20230103	3.92	N	013310	500	194 억		3100481	N	N	0	N	00	N
129	20231207	090248	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4045	30	2	0.75	74160405	18397	6.83	4050	4050	4000	5210	2815	4015	4031.38	7.99	0	-14399	4111	4062	4006	3957	3901	4067	3962	194	1195	500	2480	5	1	38806582	1570	4.79	0.64	12	0.05	845.00	6314.00	8100	20230706	-50.06	2250	20230103	79.78	8100	-50.06	20230706	2250	79.78	20230103	8100	-50.06	20230706	2250	79.78	20230103	3.92	N	013310	500	194 억		3100481	N	N	0	N	00	N
130	20231206	160243	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4015	0	3	0.00	1068729715	266685	65.15	4015	4055	3950	5210	2815	4015	4007.46	7.96	0	18199	4195	4105	4045	3955	3895	4075	3925	194	1195	500	2480	5	1	38806582	1558	4.75	0.64	12	0.69	845.00	6314.00	8100	20230706	-50.43	2250	20230103	78.44	8100	-50.43	20230706	2250	78.44	20230103	8100	-50.43	20230706	2250	78.44	20230103	3.94	N	013310	500	194 억		3089045	N	N	0	N	00	N
131	20231206	150249	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4025	10	2	0.25	1029990035	257044	62.79	4015	4055	3950	5210	2815	4015	4007.06	7.96	0	18152	4195	4105	4045	3955	3895	4075	3925	194	1195	500	2480	5	1	38806582	1562	4.76	0.64	12	0.66	845.00	6314.00	8100	20230706	-50.31	2250	20230103	78.89	8100	-50.31	20230706	2250	78.89	20230103	8100	-50.31	20230706	2250	78.89	20230103	3.94	N	013310	500	194 억		3089045	N	N	0	N	00	N
132	20231206	140246	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4035	20	2	0.50	896643470	223960	54.71	4015	4055	3950	5210	2815	4015	4003.58	7.96	0	11409	4195	4105	4045	3955	3895	4075	3925	194	1195	500	2480	5	1	38806582	1566	4.78	0.64	12	0.58	845.00	6314.00	8100	20230706	-50.19	2250	20230103	79.33	8100	-50.19	20230706	2250	79.33	20230103	8100	-50.19	20230706	2250	79.33	20230103	3.94	N	013310	500	194 억		3089045	N	N	0	N	00	N
133	20231206	130246	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4040	25	2	0.62	852460580	213004	52.03	4015	4055	3950	5210	2815	4015	4002.08	7.96	0	10599	4195	4105	4045	3955	3895	4075	3925	194	1195	500	2480	5	1	38806582	1568	4.78	0.64	12	0.55	845.00	6314.00	8100	20230706	-50.12	2250	20230103	79.56	8100	-50.12	20230706	2250	79.56	20230103	8100	-50.12	20230706	2250	79.56	20230103	3.94	N	013310	500	194 억		3089045	N	N	0	N	00	N
134	20231206	120244	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4045	30	2	0.75	807469410	201878	49.32	4015	4050	3950	5210	2815	4015	3999.79	7.96	0	11593	4195	4105	4045	3955	3895	4075	3925	194	1195	500	2480	5	1	38806582	1570	4.79	0.64	12	0.52	845.00	6314.00	8100	20230706	-50.06	2250	20230103	79.78	8100	-50.06	20230706	2250	79.78	20230103	8100	-50.06	20230706	2250	79.78	20230103	3.94	N	013310	500	194 억		3089045	N	N	0	N	00	N
135	20231206	110248	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4015	0	3	0.00	680481000	170354	41.61	4015	4050	3950	5210	2815	4015	3994.51	7.96	0	-5790	4195	4105	4045	3955	3895	4075	3925	194	1195	500	2480	5	1	38806582	1558	4.75	0.64	12	0.44	845.00	6314.00	8100	20230706	-50.43	2250	20230103	78.44	8100	-50.43	20230706	2250	78.44	20230103	8100	-50.43	20230706	2250	78.44	20230103	3.94	N	013310	500	194 억		3089045	N	N	0	N	00	N
136	20231206	100246	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4020	5	2	0.12	569046140	142557	34.82	4015	4050	3950	5210	2815	4015	3991.70	7.96	0	-13680	4195	4105	4045	3955	3895	4075	3925	194	1195	500	2480	5	1	38806582	1560	4.76	0.64	12	0.37	845.00	6314.00	8100	20230706	-50.37	2250	20230103	78.67	8100	-50.37	20230706	2250	78.67	20230103	8100	-50.37	20230706	2250	78.67	20230103	3.94	N	013310	500	194 억		3089045	N	N	0	N	00	N
137	20231206	090246	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4040	25	2	0.62	43818980	10909	2.66	4015	4040	4010	5210	2815	4015	4016.78	7.96	0	162	4195	4105	4045	3955	3895	4075	3925	194	1195	500	2480	5	1	38806582	1568	4.78	0.64	12	0.03	845.00	6314.00	8100	20230706	-50.12	2250	20230103	79.56	8100	-50.12	20230706	2250	79.56	20230103	8100	-50.12	20230706	2250	79.56	20230103	3.94	N	013310	500	194 억		3089045	N	N	0	N	00	N
138	20231205	160247	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4015	-40	5	-0.99	1657063720	407353	105.74	4050	4135	3985	5270	2840	4055	4068.40	8.12	0	-54496	4218	4136	4093	4011	3968	4115	3990	194	1215	500	2510	5	1	38806582	1558	4.75	0.64	12	1.05	845.00	6314.00	8100	20230706	-50.43	2250	20230103	78.44	8100	-50.43	20230706	2250	78.44	20230103	8100	-50.43	20230706	2250	78.44	20230103	3.86	N	013310	500	194 억		3151129	N	N	0	N	00	N
139	20231205	150247	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4020	-35	5	-0.86	1439333540	353075	91.65	4050	4135	4020	5270	2840	4055	4076.57	8.12	0	-56418	4218	4136	4093	4011	3968	4115	3990	194	1215	500	2510	5	1	38806582	1560	4.76	0.64	12	0.91	845.00	6314.00	8100	20230706	-50.37	2250	20230103	78.67	8100	-50.37	20230706	2250	78.67	20230103	8100	-50.37	20230706	2250	78.67	20230103	3.86	N	013310	500	194 억		3151129	N	N	0	N	00	N
140	20231205	140247	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4055	0	3	0.00	1182208850	289361	75.11	4050	4135	4035	5270	2840	4055	4085.58	8.12	0	-28218	4218	4136	4093	4011	3968	4115	3990	194	1215	500	2510	5	1	38806582	1574	4.80	0.64	12	0.75	845.00	6314.00	8100	20230706	-49.94	2250	20230103	80.22	8100	-49.94	20230706	2250	80.22	20230103	8100	-49.94	20230706	2250	80.22	20230103	3.86	N	013310	500	194 억		3151129	N	N	0	N	00	N
141	20231205	130247	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4090	35	2	0.86	1003903230	245609	63.75	4050	4135	4035	5270	2840	4055	4087.40	8.12	0	-27300	4218	4136	4093	4011	3968	4115	3990	194	1215	500	2510	5	1	38806582	1587	4.84	0.65	12	0.63	845.00	6314.00	8100	20230706	-49.51	2250	20230103	81.78	8100	-49.51	20230706	2250	81.78	20230103	8100	-49.51	20230706	2250	81.78	20230103	3.86	N	013310	500	194 억		3151129	N	N	0	N	00	N
142	20231205	120246	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4035	-20	5	-0.49	866808250	211930	55.01	4050	4135	4035	5270	2840	4055	4090.07	8.12	0	-33608	4218	4136	4093	4011	3968	4115	3990	194	1215	500	2510	5	1	38806582	1566	4.78	0.64	12	0.55	845.00	6314.00	8100	20230706	-50.19	2250	20230103	79.33	8100	-50.19	20230706	2250	79.33	20230103	8100	-50.19	20230706	2250	79.33	20230103	3.86	N	013310	500	194 억		3151129	N	N	0	N	00	N
143	20231205	110245	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4115	60	2	1.48	602236550	146835	38.12	4050	4135	4045	5270	2840	4055	4101.45	8.12	0	-19054	4218	4136	4093	4011	3968	4115	3990	194	1215	500	2510	5	1	38806582	1597	4.87	0.65	12	0.38	845.00	6314.00	8100	20230706	-49.20	2250	20230103	82.89	8100	-49.20	20230706	2250	82.89	20230103	8100	-49.20	20230706	2250	82.89	20230103	3.86	N	013310	500	194 억		3151129	N	N	0	N	00	N
144	20231205	100245	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4095	40	2	0.99	365403870	89234	23.16	4050	4125	4045	5270	2840	4055	4094.90	8.12	0	-4621	4218	4136	4093	4011	3968	4115	3990	194	1215	500	2510	5	1	38806582	1589	4.85	0.65	12	0.23	845.00	6314.00	8100	20230706	-49.44	2250	20230103	82.00	8100	-49.44	20230706	2250	82.00	20230103	8100	-49.44	20230706	2250	82.00	20230103	3.86	N	013310	500	194 억		3151129	N	N	0	N	00	N
145	20231205	090243	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4070	15	2	0.37	28623380	7052	1.83	4050	4080	4045	5270	2840	4055	4058.90	8.12	0	1850	4218	4136	4093	4011	3968	4115	3990	194	1215	500	2510	5	1	38806582	1579	4.82	0.64	12	0.02	845.00	6314.00	8100	20230706	-49.75	2250	20230103	80.89	8100	-49.75	20230706	2250	80.89	20230103	8100	-49.75	20230706	2250	80.89	20230103	3.86	N	013310	500	194 억		3151129	N	N	0	N	00	N
146	20231204	160245	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4055	-80	5	-1.93	1558091055	379779	82.29	4155	4175	4050	5370	2895	4135	4102.67	8.19	0	-25936	4325	4230	4170	4075	4015	4200	4045	194	1235	500	2560	5	1	38806582	1574	4.80	0.64	12	0.98	845.00	6314.00	8100	20230706	-49.94	2250	20230103	80.22	8100	-49.94	20230706	2250	80.22	20230103	8100	-49.94	20230706	2250	80.22	20230103	3.74	N	013310	500	194 억		3176913	N	N	0	N	00	N
147	20231204	150247	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4060	-75	5	-1.81	1438726535	350369	75.92	4155	4175	4050	5370	2895	4135	4106.32	8.19	0	-26471	4325	4230	4170	4075	4015	4200	4045	194	1235	500	2560	5	1	38806582	1576	4.80	0.64	12	0.90	845.00	6314.00	8100	20230706	-49.88	2250	20230103	80.44	8100	-49.88	20230706	2250	80.44	20230103	8100	-49.88	20230706	2250	80.44	20230103	3.74	N	013310	500	194 억		3176913	N	N	0	N	00	N
148	20231204	140245	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4075	-60	5	-1.45	1194683525	290362	62.92	4155	4175	4070	5370	2895	4135	4114.46	8.19	0	-18889	4325	4230	4170	4075	4015	4200	4045	194	1235	500	2560	5	1	38806582	1581	4.82	0.65	12	0.75	845.00	6314.00	8100	20230706	-49.69	2250	20230103	81.11	8100	-49.69	20230706	2250	81.11	20230103	8100	-49.69	20230706	2250	81.11	20230103	3.74	N	013310	500	194 억		3176913	N	N	0	N	00	N
149	20231204	130244	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4100	-35	5	-0.85	978984225	237533	51.47	4155	4175	4085	5370	2895	4135	4121.47	8.19	0	8689	4325	4230	4170	4075	4015	4200	4045	194	1235	500	2560	5	1	38806582	1591	4.85	0.65	12	0.61	845.00	6314.00	8100	20230706	-49.38	2250	20230103	82.22	8100	-49.38	20230706	2250	82.22	20230103	8100	-49.38	20230706	2250	82.22	20230103	3.74	N	013310	500	194 억		3176913	N	N	0	N	00	N
150	20231204	120245	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4100	-35	5	-0.85	826341940	200322	43.41	4155	4175	4100	5370	2895	4135	4125.07	8.19	0	12332	4325	4230	4170	4075	4015	4200	4045	194	1235	500	2560	5	1	38806582	1591	4.85	0.65	12	0.52	845.00	6314.00	8100	20230706	-49.38	2250	20230103	82.22	8100	-49.38	20230706	2250	82.22	20230103	8100	-49.38	20230706	2250	82.22	20230103	3.74	N	013310	500	194 억		3176913	N	N	0	N	00	N
151	20231204	110245	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4115	-20	5	-0.48	706934415	171312	37.12	4155	4175	4100	5370	2895	4135	4126.59	8.19	0	16026	4325	4230	4170	4075	4015	4200	4045	194	1235	500	2560	5	1	38806582	1597	4.87	0.65	12	0.44	845.00	6314.00	8100	20230706	-49.20	2250	20230103	82.89	8100	-49.20	20230706	2250	82.89	20230103	8100	-49.20	20230706	2250	82.89	20230103	3.74	N	013310	500	194 억		3176913	N	N	0	N	00	N
152	20231204	100244	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4140	5	2	0.12	384678905	92912	20.13	4155	4175	4105	5370	2895	4135	4140.25	8.19	0	-6475	4325	4230	4170	4075	4015	4200	4045	194	1235	500	2560	5	1	38806582	1607	4.90	0.66	12	0.24	845.00	6314.00	8100	20230706	-48.89	2250	20230103	84.00	8100	-48.89	20230706	2250	84.00	20230103	8100	-48.89	20230706	2250	84.00	20230103	3.74	N	013310	500	194 억		3176913	N	N	0	N	00	N
153	20231204	090244	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4115	-20	5	-0.48	104773515	25341	5.49	4155	4155	4105	5370	2895	4135	4134.55	8.19	0	-14506	4325	4230	4170	4075	4015	4200	4045	194	1235	500	2560	5	1	38806582	1597	4.87	0.65	12	0.07	845.00	6314.00	8100	20230706	-49.20	2250	20230103	82.89	8100	-49.20	20230706	2250	82.89	20230103	8100	-49.20	20230706	2250	82.89	20230103	3.74	N	013310	500	194 억		3176913	N	N	0	N	00	N
154	20231201	160244	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4135	-115	5	-2.71	1907784470	458063	74.80	4265	4265	4110	5520	2975	4250	4165.12	8.39	0	-79831	4353	4301	4243	4191	4133	4272	4162	194	1270	500	2630	5	1	38806582	1605	4.89	0.65	12	1.18	845.00	6314.00	8100	20230706	-48.95	2250	20230103	83.78	8100	-48.95	20230706	2250	83.78	20230103	8100	-48.95	20230706	2250	83.78	20230103	3.66	N	013310	500	194 억		3256766	N	N	0	N	00	N
155	20231201	150244	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4125	-125	5	-2.94	1763490170	423180	69.10	4265	4265	4110	5520	2975	4250	4167.16	8.39	0	-74417	4353	4301	4243	4191	4133	4272	4162	194	1270	500	2630	5	1	38806582	1601	4.88	0.65	12	1.09	845.00	6314.00	8100	20230706	-49.07	2250	20230103	83.33	8100	-49.07	20230706	2250	83.33	20230103	8100	-49.07	20230706	2250	83.33	20230103	3.66	N	013310	500	194 억		3256766	N	N	0	N	00	N
156	20231201	140244	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4140	-110	5	-2.59	1420183740	339954	55.51	4265	4265	4130	5520	2975	4250	4177.49	8.39	0	-70580	4353	4301	4243	4191	4133	4272	4162	194	1270	500	2630	5	1	38806582	1607	4.90	0.66	12	0.88	845.00	6314.00	8100	20230706	-48.89	2250	20230103	84.00	8100	-48.89	20230706	2250	84.00	20230103	8100	-48.89	20230706	2250	84.00	20230103	3.66	N	013310	500	194 억		3256766	N	N	0	N	00	N
157	20231201	130243	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4170	-80	5	-1.88	1165818075	278530	45.48	4265	4265	4135	5520	2975	4250	4185.52	8.39	0	-64147	4353	4301	4243	4191	4133	4272	4162	194	1270	500	2630	5	1	38806582	1618	4.93	0.66	12	0.72	845.00	6314.00	8100	20230706	-48.52	2250	20230103	85.33	8100	-48.52	20230706	2250	85.33	20230103	8100	-48.52	20230706	2250	85.33	20230103	3.66	N	013310	500	194 억		3256766	N	N	0	N	00	N
158	20231201	120245	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4205	-45	5	-1.06	865714990	206401	33.70	4265	4265	4150	5520	2975	4250	4194.23	8.39	0	-52230	4353	4301	4243	4191	4133	4272	4162	194	1270	500	2630	5	1	38806582	1632	4.98	0.67	12	0.53	845.00	6314.00	8100	20230706	-48.09	2250	20230103	86.89	8100	-48.09	20230706	2250	86.89	20230103	8100	-48.09	20230706	2250	86.89	20230103	3.66	N	013310	500	194 억		3256766	N	N	0	N	00	N
159	20231201	110244	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4200	-50	5	-1.18	775958950	185025	30.21	4265	4265	4150	5520	2975	4250	4193.68	8.39	0	-48621	4353	4301	4243	4191	4133	4272	4162	194	1270	500	2630	5	1	38806582	1630	4.97	0.67	12	0.48	845.00	6314.00	8100	20230706	-48.15	2250	20230103	86.67	8100	-48.15	20230706	2250	86.67	20230103	8100	-48.15	20230706	2250	86.67	20230103	3.66	N	013310	500	194 억		3256766	N	N	0	N	00	N
160	20231201	100245	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4210	-40	5	-0.94	620851315	148038	24.17	4265	4265	4150	5520	2975	4250	4193.71	8.39	0	-44985	4353	4301	4243	4191	4133	4272	4162	194	1270	500	2630	5	1	38806582	1634	4.98	0.67	12	0.38	845.00	6314.00	8100	20230706	-48.02	2250	20230103	87.11	8100	-48.02	20230706	2250	87.11	20230103	8100	-48.02	20230706	2250	87.11	20230103	3.66	N	013310	500	194 억		3256766	N	N	0	N	00	N
161	20231201	090241	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4230	-20	5	-0.47	46511125	10947	1.79	4265	4265	4215	5520	2975	4250	4248.71	8.39	0	-6302	4353	4301	4243	4191	4133	4272	4162	194	1270	500	2630	5	1	38806582	1642	5.01	0.67	12	0.03	845.00	6314.00	8100	20230706	-47.78	2250	20230103	88.00	8100	-47.78	20230706	2250	88.00	20230103	8100	-47.78	20230706	2250	88.00	20230103	3.66	N	013310	500	194 억		3256766	N	N	0	N	00	N