KissMeData/012860/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	160319	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	2110	40	2	1.93	1053032045	499318	179.82	2060	2135	2060	2690	1450	2070	2109.00	2.21	115836	115846	2110	2090	2070	2050	2030	2100	2060	366	620	500	1320	5	1	73233457	1545	19.18	0.83	12	0.68	110.00	2532.00	3360	20230509	-37.20	1170	20230103	80.34	3360	-37.20	20230509	1170	80.34	20230103	3360	-37.20	20230509	1170	80.34	20230103	2.72	N	012860	500	366 억		1618939	N	N	0	N	00	N
3	20231229	150317	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	2110	40	2	1.93	1053032045	499318	179.82	2060	2135	2060	2690	1450	2070	2109.00	2.21	115836	115846	2110	2090	2070	2050	2030	2100	2060	366	620	500	1320	5	1	73233457	1545	19.18	0.83	12	0.68	110.00	2532.00	3360	20230509	-37.20	1170	20230103	80.34	3360	-37.20	20230509	1170	80.34	20230103	3360	-37.20	20230509	1170	80.34	20230103	2.72	N	012860	500	366 억		1618939	N	N	0	N	00	N
4	20231229	140316	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	2110	40	2	1.93	1053032045	499318	179.82	2060	2135	2060	2690	1450	2070	2109.00	2.21	115836	115846	2110	2090	2070	2050	2030	2100	2060	366	620	500	1320	5	1	73233457	1545	19.18	0.83	12	0.68	110.00	2532.00	3360	20230509	-37.20	1170	20230103	80.34	3360	-37.20	20230509	1170	80.34	20230103	3360	-37.20	20230509	1170	80.34	20230103	2.72	N	012860	500	366 억		1618939	N	N	0	N	00	N
5	20231229	130316	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	2110	40	2	1.93	1053032045	499318	179.82	2060	2135	2060	2690	1450	2070	2109.00	2.21	115836	115846	2110	2090	2070	2050	2030	2100	2060	366	620	500	1320	5	1	73233457	1545	19.18	0.83	12	0.68	110.00	2532.00	3360	20230509	-37.20	1170	20230103	80.34	3360	-37.20	20230509	1170	80.34	20230103	3360	-37.20	20230509	1170	80.34	20230103	2.72	N	012860	500	366 억		1618939	N	N	0	N	00	N
6	20231229	120316	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	2110	40	2	1.93	1053032045	499318	179.82	2060	2135	2060	2690	1450	2070	2109.00	2.21	115836	115846	2110	2090	2070	2050	2030	2100	2060	366	620	500	1320	5	1	73233457	1545	19.18	0.83	12	0.68	110.00	2532.00	3360	20230509	-37.20	1170	20230103	80.34	3360	-37.20	20230509	1170	80.34	20230103	3360	-37.20	20230509	1170	80.34	20230103	2.72	N	012860	500	366 억		1618939	N	N	0	N	00	N
7	20231229	110306	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	2110	40	2	1.93	1053032045	499318	179.82	2060	2135	2060	2690	1450	2070	2109.00	2.21	115836	115846	2110	2090	2070	2050	2030	2100	2060	366	620	500	1320	5	1	73233457	1545	19.18	0.83	12	0.68	110.00	2532.00	3360	20230509	-37.20	1170	20230103	80.34	3360	-37.20	20230509	1170	80.34	20230103	3360	-37.20	20230509	1170	80.34	20230103	2.72	N	012860	500	366 억		1618939	N	N	0	N	00	N
8	20231229	100308	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	2110	40	2	1.93	1053032045	499318	179.82	2060	2135	2060	2690	1450	2070	2109.00	2.21	115836	115846	2110	2090	2070	2050	2030	2100	2060	366	620	500	1320	5	1	73233457	1545	19.18	0.83	12	0.68	110.00	2532.00	3360	20230509	-37.20	1170	20230103	80.34	3360	-37.20	20230509	1170	80.34	20230103	3360	-37.20	20230509	1170	80.34	20230103	2.72	N	012860	500	366 억		1618939	N	N	0	N	00	N
9	20231229	090308	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	2110	40	2	1.93	1053032045	499318	179.82	2060	2135	2060	2690	1450	2070	2109.00	2.21	115836	115846	2110	2090	2070	2050	2030	2100	2060	366	620	500	1320	5	1	73233457	1545	19.18	0.83	12	0.68	110.00	2532.00	3360	20230509	-37.20	1170	20230103	80.34	3360	-37.20	20230509	1170	80.34	20230103	3360	-37.20	20230509	1170	80.34	20230103	2.72	N	012860	500	366 억		1618939	N	N	0	N	00	N
10	20231228	160306	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2110	40	2	1.93	1029446335	488116	175.79	2060	2135	2060	2690	1450	2070	2109.00	2.05	0	115846	2110	2090	2070	2050	2030	2100	2060	366	620	500	1320	5	1	73233457	1545	19.18	0.83	12	0.67	110.00	2532.00	3360	20230509	-37.20	1170	20230103	80.34	3360	-37.20	20230509	1170	80.34	20230103	3360	-37.20	20230509	1170	80.34	20230103	2.72	N	012860	500	366 억		1503103	N	N	0	N	00	N
11	20231228	150309	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2105	35	2	1.69	933292935	442537	159.37	2060	2135	2060	2690	1450	2070	2108.96	2.05	0	96014	2110	2090	2070	2050	2030	2100	2060	366	620	500	1320	5	1	73233457	1542	19.14	0.83	12	0.60	110.00	2532.00	3360	20230509	-37.35	1170	20230103	79.91	3360	-37.35	20230509	1170	79.91	20230103	3360	-37.35	20230509	1170	79.91	20230103	2.72	N	012860	500	366 억		1503103	N	N	0	N	00	N
12	20231228	140306	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2110	40	2	1.93	849647870	402862	145.09	2060	2135	2060	2690	1450	2070	2109.03	2.05	0	83007	2110	2090	2070	2050	2030	2100	2060	366	620	500	1320	5	1	73233457	1545	19.18	0.83	12	0.55	110.00	2532.00	3360	20230509	-37.20	1170	20230103	80.34	3360	-37.20	20230509	1170	80.34	20230103	3360	-37.20	20230509	1170	80.34	20230103	2.72	N	012860	500	366 억		1503103	N	N	0	N	00	N
13	20231228	130305	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2115	45	2	2.17	751139375	356111	128.25	2060	2135	2060	2690	1450	2070	2109.28	2.05	0	63834	2110	2090	2070	2050	2030	2100	2060	366	620	500	1320	5	1	73233457	1549	19.23	0.84	12	0.49	110.00	2532.00	3360	20230509	-37.05	1170	20230103	80.77	3360	-37.05	20230509	1170	80.77	20230103	3360	-37.05	20230509	1170	80.77	20230103	2.72	N	012860	500	366 억		1503103	N	N	0	N	00	N
14	20231228	120306	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2120	50	2	2.42	709127685	336238	121.09	2060	2135	2060	2690	1450	2070	2109.01	2.05	0	53838	2110	2090	2070	2050	2030	2100	2060	366	620	500	1320	5	1	73233457	1553	19.27	0.84	12	0.46	110.00	2532.00	3360	20230509	-36.90	1170	20230103	81.20	3360	-36.90	20230509	1170	81.20	20230103	3360	-36.90	20230509	1170	81.20	20230103	2.72	N	012860	500	366 억		1503103	N	N	0	N	00	N
15	20231228	110306	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2105	35	2	1.69	552154595	262123	94.40	2060	2135	2060	2690	1450	2070	2106.47	2.05	0	54583	2110	2090	2070	2050	2030	2100	2060	366	620	500	1320	5	1	73233457	1542	19.14	0.83	12	0.36	110.00	2532.00	3360	20230509	-37.35	1170	20230103	79.91	3360	-37.35	20230509	1170	79.91	20230103	3360	-37.35	20230509	1170	79.91	20230103	2.72	N	012860	500	366 억		1503103	N	N	0	N	00	N
16	20231228	100304	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2115	45	2	2.17	397274295	188443	67.87	2060	2135	2060	2690	1450	2070	2108.19	2.05	0	26858	2110	2090	2070	2050	2030	2100	2060	366	620	500	1320	5	1	73233457	1549	19.23	0.84	12	0.26	110.00	2532.00	3360	20230509	-37.05	1170	20230103	80.77	3360	-37.05	20230509	1170	80.77	20230103	3360	-37.05	20230509	1170	80.77	20230103	2.72	N	012860	500	366 억		1503103	N	N	0	N	00	N
17	20231228	090305	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2060	-10	5	-0.48	20776955	10085	3.63	2060	2075	2060	2690	1450	2070	2060.18	2.05	0	3284	2110	2090	2070	2050	2030	2100	2060	366	620	500	1320	5	1	73233457	1509	18.73	0.81	12	0.01	110.00	2532.00	3360	20230509	-38.69	1170	20230103	76.07	3360	-38.69	20230509	1170	76.07	20230103	3360	-38.69	20230509	1170	76.07	20230103	2.72	N	012860	500	366 억		1503103	N	N	0	N	00	N
18	20231227	160305	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2070	0	3	0.00	563960765	272469	79.88	2060	2090	2050	2690	1450	2070	2069.81	2.03	0	18698	2136	2102	2081	2047	2026	2092	2037	366	620	500	1320	5	1	73233457	1516	18.82	0.82	12	0.37	110.00	2532.00	3360	20230509	-38.39	1170	20230103	76.92	3360	-38.39	20230509	1170	76.92	20230103	3360	-38.39	20230509	1170	76.92	20230103	2.86	N	012860	500	366 억		1484379	N	N	0	N	00	N
19	20231227	150307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2070	0	3	0.00	511668790	247198	72.47	2060	2090	2050	2690	1450	2070	2069.87	2.03	0	17054	2136	2102	2081	2047	2026	2092	2037	366	620	500	1320	5	1	73233457	1516	18.82	0.82	12	0.34	110.00	2532.00	3360	20230509	-38.39	1170	20230103	76.92	3360	-38.39	20230509	1170	76.92	20230103	3360	-38.39	20230509	1170	76.92	20230103	2.86	N	012860	500	366 억		1484379	N	N	0	N	00	N
20	20231227	140306	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2075	5	2	0.24	428817990	207132	60.72	2060	2090	2050	2690	1450	2070	2070.26	2.03	0	12099	2136	2102	2081	2047	2026	2092	2037	366	620	500	1320	5	1	73233457	1520	18.86	0.82	12	0.28	110.00	2532.00	3360	20230509	-38.24	1170	20230103	77.35	3360	-38.24	20230509	1170	77.35	20230103	3360	-38.24	20230509	1170	77.35	20230103	2.86	N	012860	500	366 억		1484379	N	N	0	N	00	N
21	20231227	130304	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2075	5	2	0.24	409383385	197761	57.97	2060	2090	2050	2690	1450	2070	2070.09	2.03	0	10890	2136	2102	2081	2047	2026	2092	2037	366	620	500	1320	5	1	73233457	1520	18.86	0.82	12	0.27	110.00	2532.00	3360	20230509	-38.24	1170	20230103	77.35	3360	-38.24	20230509	1170	77.35	20230103	3360	-38.24	20230509	1170	77.35	20230103	2.86	N	012860	500	366 억		1484379	N	N	0	N	00	N
22	20231227	120304	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2075	5	2	0.24	343319625	165998	48.66	2060	2090	2050	2690	1450	2070	2068.22	2.03	0	14253	2136	2102	2081	2047	2026	2092	2037	366	620	500	1320	5	1	73233457	1520	18.86	0.82	12	0.23	110.00	2532.00	3360	20230509	-38.24	1170	20230103	77.35	3360	-38.24	20230509	1170	77.35	20230103	3360	-38.24	20230509	1170	77.35	20230103	2.86	N	012860	500	366 억		1484379	N	N	0	N	00	N
23	20231227	110306	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2070	0	3	0.00	283355135	137054	40.18	2060	2090	2050	2690	1450	2070	2067.47	2.03	0	8963	2136	2102	2081	2047	2026	2092	2037	366	620	500	1320	5	1	73233457	1516	18.82	0.82	12	0.19	110.00	2532.00	3360	20230509	-38.39	1170	20230103	76.92	3360	-38.39	20230509	1170	76.92	20230103	3360	-38.39	20230509	1170	76.92	20230103	2.86	N	012860	500	366 억		1484379	N	N	0	N	00	N
24	20231227	100306	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2065	-5	5	-0.24	204062740	98780	28.96	2060	2090	2050	2690	1450	2070	2065.83	2.03	0	8785	2136	2102	2081	2047	2026	2092	2037	366	620	500	1320	5	1	73233457	1512	18.77	0.82	12	0.13	110.00	2532.00	3360	20230509	-38.54	1170	20230103	76.50	3360	-38.54	20230509	1170	76.50	20230103	3360	-38.54	20230509	1170	76.50	20230103	2.86	N	012860	500	366 억		1484379	N	N	0	N	00	N
25	20231227	090306	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2080	10	2	0.48	33226185	16108	4.72	2060	2085	2060	2690	1450	2070	2062.71	2.03	0	2576	2136	2102	2081	2047	2026	2092	2037	366	620	500	1320	5	1	73233457	1523	18.91	0.82	12	0.02	110.00	2532.00	3360	20230509	-38.10	1170	20230103	77.78	3360	-38.10	20230509	1170	77.78	20230103	3360	-38.10	20230509	1170	77.78	20230103	2.86	N	012860	500	366 억		1484379	N	N	0	N	00	N
26	20231226	160306	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2070	-15	5	-0.72	696031000	335842	75.31	2095	2115	2060	2710	1460	2085	2072.51	2.01	0	10849	2188	2136	2108	2056	2028	2122	2042	366	625	500	1330	5	1	73233457	1516	18.82	0.82	12	0.46	110.00	2532.00	3360	20230509	-38.39	1170	20230103	76.92	3360	-38.39	20230509	1170	76.92	20230103	3360	-38.39	20230509	1170	76.92	20230103	2.89	N	012860	500	366 억		1473530	N	N	0	N	00	N
27	20231226	150304	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2070	-15	5	-0.72	628158380	303006	67.94	2095	2115	2060	2710	1460	2085	2073.09	2.01	0	15831	2188	2136	2108	2056	2028	2122	2042	366	625	500	1330	5	1	73233457	1516	18.82	0.82	12	0.41	110.00	2532.00	3360	20230509	-38.39	1170	20230103	76.92	3360	-38.39	20230509	1170	76.92	20230103	3360	-38.39	20230509	1170	76.92	20230103	2.89	N	012860	500	366 억		1473530	N	N	0	N	00	N
28	20231226	140306	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2070	-15	5	-0.72	554359470	267297	59.94	2095	2115	2060	2710	1460	2085	2073.95	2.01	0	17145	2188	2136	2108	2056	2028	2122	2042	366	625	500	1330	5	1	73233457	1516	18.82	0.82	12	0.36	110.00	2532.00	3360	20230509	-38.39	1170	20230103	76.92	3360	-38.39	20230509	1170	76.92	20230103	3360	-38.39	20230509	1170	76.92	20230103	2.89	N	012860	500	366 억		1473530	N	N	0	N	00	N
29	20231226	130306	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2075	-10	5	-0.48	479583595	231196	51.84	2095	2115	2060	2710	1460	2085	2074.36	2.01	0	27217	2188	2136	2108	2056	2028	2122	2042	366	625	500	1330	5	1	73233457	1520	18.86	0.82	12	0.32	110.00	2532.00	3360	20230509	-38.24	1170	20230103	77.35	3360	-38.24	20230509	1170	77.35	20230103	3360	-38.24	20230509	1170	77.35	20230103	2.89	N	012860	500	366 억		1473530	N	N	0	N	00	N
30	20231226	120306	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2075	-10	5	-0.48	409787905	197545	44.30	2095	2115	2060	2710	1460	2085	2074.40	2.01	0	33174	2188	2136	2108	2056	2028	2122	2042	366	625	500	1330	5	1	73233457	1520	18.86	0.82	12	0.27	110.00	2532.00	3360	20230509	-38.24	1170	20230103	77.35	3360	-38.24	20230509	1170	77.35	20230103	3360	-38.24	20230509	1170	77.35	20230103	2.89	N	012860	500	366 억		1473530	N	N	0	N	00	N
31	20231226	110308	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2080	-5	5	-0.24	369874280	178299	39.98	2095	2115	2060	2710	1460	2085	2074.46	2.01	0	27437	2188	2136	2108	2056	2028	2122	2042	366	625	500	1330	5	1	73233457	1523	18.91	0.82	12	0.24	110.00	2532.00	3360	20230509	-38.10	1170	20230103	77.78	3360	-38.10	20230509	1170	77.78	20230103	3360	-38.10	20230509	1170	77.78	20230103	2.89	N	012860	500	366 억		1473530	N	N	0	N	00	N
32	20231226	100305	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2085	0	3	0.00	192147810	92438	20.73	2095	2115	2060	2710	1460	2085	2078.67	2.01	0	20640	2188	2136	2108	2056	2028	2122	2042	366	625	500	1330	5	1	73233457	1527	18.95	0.82	12	0.13	110.00	2532.00	3360	20230509	-37.95	1170	20230103	78.21	3360	-37.95	20230509	1170	78.21	20230103	3360	-37.95	20230509	1170	78.21	20230103	2.89	N	012860	500	366 억		1473530	N	N	0	N	00	N
33	20231226	090306	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2100	15	2	0.72	23416635	11143	2.50	2095	2115	2090	2710	1460	2085	2101.48	2.01	0	836	2188	2136	2108	2056	2028	2122	2042	366	625	500	1330	5	1	73233457	1538	19.09	0.83	12	0.02	110.00	2532.00	3360	20230509	-37.50	1170	20230103	79.49	3360	-37.50	20230509	1170	79.49	20230103	3360	-37.50	20230509	1170	79.49	20230103	2.89	N	012860	500	366 억		1473530	N	N	0	N	00	N
34	20231222	160303	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2085	-50	5	-2.34	925066915	440725	59.29	2150	2160	2080	2775	1495	2135	2098.99	1.89	0	90272	2221	2177	2146	2102	2071	2162	2087	366	640	500	1360	5	1	73233457	1527	18.95	0.82	12	0.60	110.00	2532.00	3360	20230509	-37.95	1170	20230103	78.21	3360	-37.95	20230509	1170	78.21	20230103	3360	-37.95	20230509	1170	78.21	20230103	2.91	N	012860	500	366 억		1383258	N	N	0	N	00	N
35	20231222	150303	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2090	-45	5	-2.11	833670885	396920	53.40	2150	2160	2080	2775	1495	2135	2100.35	1.89	0	72538	2221	2177	2146	2102	2071	2162	2087	366	640	500	1360	5	1	73233457	1531	19.00	0.83	12	0.54	110.00	2532.00	3360	20230509	-37.80	1170	20230103	78.63	3360	-37.80	20230509	1170	78.63	20230103	3360	-37.80	20230509	1170	78.63	20230103	2.91	N	012860	500	366 억		1383258	N	N	0	N	00	N
36	20231222	140302	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2095	-40	5	-1.87	632006270	300244	40.39	2150	2160	2085	2775	1495	2135	2104.98	1.89	0	62015	2221	2177	2146	2102	2071	2162	2087	366	640	500	1360	5	1	73233457	1534	19.05	0.83	12	0.41	110.00	2532.00	3360	20230509	-37.65	1170	20230103	79.06	3360	-37.65	20230509	1170	79.06	20230103	3360	-37.65	20230509	1170	79.06	20230103	2.91	N	012860	500	366 억		1383258	N	N	0	N	00	N
37	20231222	130300	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2105	-30	5	-1.41	568797310	270122	36.34	2150	2160	2085	2775	1495	2135	2105.71	1.89	0	61951	2221	2177	2146	2102	2071	2162	2087	366	640	500	1360	5	1	73233457	1542	19.14	0.83	12	0.37	110.00	2532.00	3360	20230509	-37.35	1170	20230103	79.91	3360	-37.35	20230509	1170	79.91	20230103	3360	-37.35	20230509	1170	79.91	20230103	2.91	N	012860	500	366 억		1383258	N	N	0	N	00	N
38	20231222	120301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2105	-30	5	-1.41	518952935	246451	33.16	2150	2160	2085	2775	1495	2135	2105.70	1.89	0	60181	2221	2177	2146	2102	2071	2162	2087	366	640	500	1360	5	1	73233457	1542	19.14	0.83	12	0.34	110.00	2532.00	3360	20230509	-37.35	1170	20230103	79.91	3360	-37.35	20230509	1170	79.91	20230103	3360	-37.35	20230509	1170	79.91	20230103	2.91	N	012860	500	366 억		1383258	N	N	0	N	00	N
39	20231222	110302	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2115	-20	5	-0.94	457929750	217416	29.25	2150	2160	2085	2775	1495	2135	2106.24	1.89	0	50089	2221	2177	2146	2102	2071	2162	2087	366	640	500	1360	5	1	73233457	1549	19.23	0.84	12	0.30	110.00	2532.00	3360	20230509	-37.05	1170	20230103	80.77	3360	-37.05	20230509	1170	80.77	20230103	3360	-37.05	20230509	1170	80.77	20230103	2.91	N	012860	500	366 억		1383258	N	N	0	N	00	N
40	20231222	100301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2100	-35	5	-1.64	315642085	149893	20.17	2150	2160	2085	2775	1495	2135	2105.78	1.89	0	5993	2221	2177	2146	2102	2071	2162	2087	366	640	500	1360	5	1	73233457	1538	19.09	0.83	12	0.20	110.00	2532.00	3360	20230509	-37.50	1170	20230103	79.49	3360	-37.50	20230509	1170	79.49	20230103	3360	-37.50	20230509	1170	79.49	20230103	2.91	N	012860	500	366 억		1383258	N	N	0	N	00	N
41	20231222	090300	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2150	15	2	0.70	6977980	3260	0.44	2150	2160	2135	2775	1495	2135	2140.48	1.89	0	-656	2221	2177	2146	2102	2071	2162	2087	366	640	500	1360	5	1	73233457	1575	19.55	0.85	12	0.00	110.00	2532.00	3360	20230509	-36.01	1170	20230103	83.76	3360	-36.01	20230509	1170	83.76	20230103	3360	-36.01	20230509	1170	83.76	20230103	2.91	N	012860	500	366 억		1383258	N	N	0	N	00	N
42	20231221	160301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2135	-20	5	-0.93	1591224520	740605	65.00	2165	2190	2115	2800	1510	2155	2148.60	1.87	-15285	15160	2225	2190	2140	2105	2055	2207	2122	366	645	500	1370	5	1	73233457	1564	19.41	0.84	12	1.01	110.00	2532.00	3360	20230509	-36.46	1170	20230103	82.48	3360	-36.46	20230509	1170	82.48	20230103	3360	-36.46	20230509	1170	82.48	20230103	2.93	N	012860	500	366 억		1368001	N	N	0	N	00	N
43	20231221	150301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2135	-20	5	-0.93	1527859620	710893	62.39	2165	2190	2115	2800	1510	2155	2149.21	1.87	-15285	10535	2225	2190	2140	2105	2055	2207	2122	366	645	500	1370	5	1	73233457	1564	19.41	0.84	12	0.97	110.00	2532.00	3360	20230509	-36.46	1170	20230103	82.48	3360	-36.46	20230509	1170	82.48	20230103	3360	-36.46	20230509	1170	82.48	20230103	2.93	N	012860	500	366 억		1368001	N	N	0	N	00	N
44	20231221	140259	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2130	-25	5	-1.16	1440296485	669920	58.80	2165	2190	2115	2800	1510	2155	2149.95	1.87	-15285	15453	2225	2190	2140	2105	2055	2207	2122	366	645	500	1370	5	1	73233457	1560	19.36	0.84	12	0.91	110.00	2532.00	3360	20230509	-36.61	1170	20230103	82.05	3360	-36.61	20230509	1170	82.05	20230103	3360	-36.61	20230509	1170	82.05	20230103	2.93	N	012860	500	366 억		1368001	N	N	0	N	00	N
45	20231221	130300	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2140	-15	5	-0.70	1329321665	618078	54.25	2165	2190	2115	2800	1510	2155	2150.73	1.87	-15285	16586	2225	2190	2140	2105	2055	2207	2122	366	645	500	1370	5	1	73233457	1567	19.45	0.85	12	0.84	110.00	2532.00	3360	20230509	-36.31	1170	20230103	82.91	3360	-36.31	20230509	1170	82.91	20230103	3360	-36.31	20230509	1170	82.91	20230103	2.93	N	012860	500	366 억		1368001	N	N	0	N	00	N
46	20231221	120300	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2130	-25	5	-1.16	1207324290	561186	49.25	2165	2190	2115	2800	1510	2155	2151.38	1.87	-15285	33624	2225	2190	2140	2105	2055	2207	2122	366	645	500	1370	5	1	73233457	1560	19.36	0.84	12	0.77	110.00	2532.00	3360	20230509	-36.61	1170	20230103	82.05	3360	-36.61	20230509	1170	82.05	20230103	3360	-36.61	20230509	1170	82.05	20230103	2.93	N	012860	500	366 억		1368001	N	N	0	N	00	N
47	20231221	110301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2125	-30	5	-1.39	1107614500	514528	45.16	2165	2190	2115	2800	1510	2155	2152.68	1.87	-15285	9702	2225	2190	2140	2105	2055	2207	2122	366	645	500	1370	5	1	73233457	1556	19.32	0.84	12	0.70	110.00	2532.00	3360	20230509	-36.76	1170	20230103	81.62	3360	-36.76	20230509	1170	81.62	20230103	3360	-36.76	20230509	1170	81.62	20230103	2.93	N	012860	500	366 억		1368001	N	N	0	N	00	N
48	20231221	100258	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2160	5	2	0.23	767071260	355273	31.18	2165	2190	2120	2800	1510	2155	2159.10	1.87	-15285	64008	2225	2190	2140	2105	2055	2207	2122	366	645	500	1370	5	1	73233457	1582	19.64	0.85	12	0.49	110.00	2532.00	3360	20230509	-35.71	1170	20230103	84.62	3360	-35.71	20230509	1170	84.62	20230103	3360	-35.71	20230509	1170	84.62	20230103	2.93	N	012860	500	366 억		1368001	N	N	0	N	00	N
49	20231221	090301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2130	-25	5	-1.16	129673400	60732	5.33	2165	2165	2120	2800	1510	2155	2135.17	1.87	-15285	15238	2225	2190	2140	2105	2055	2207	2122	366	645	500	1370	5	1	73233457	1560	19.36	0.84	12	0.08	110.00	2532.00	3360	20230509	-36.61	1170	20230103	82.05	3360	-36.61	20230509	1170	82.05	20230103	3360	-36.61	20230509	1170	82.05	20230103	2.93	N	012860	500	366 억		1368001	N	N	0	N	00	N
50	20231220	160301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2155	10	2	0.47	2407765580	1123084	90.09	2145	2175	2090	2785	1505	2145	2143.85	1.97	0	-49270	2248	2196	2123	2071	1998	2222	2097	366	640	500	1370	5	1	73233457	1578	19.59	0.85	12	1.53	110.00	2532.00	3360	20230509	-35.86	1170	20230103	84.19	3360	-35.86	20230509	1170	84.19	20230103	3360	-35.86	20230509	1170	84.19	20230103	2.96	N	012860	500	366 억		1440532	N	N	0	N	00	N
51	20231220	150315	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2160	15	2	0.70	2280754515	1064160	85.36	2145	2175	2090	2785	1505	2145	2143.24	1.97	0	-55634	2248	2196	2123	2071	1998	2222	2097	366	640	500	1370	5	1	73233457	1582	19.64	0.85	12	1.45	110.00	2532.00	3360	20230509	-35.71	1170	20230103	84.62	3360	-35.71	20230509	1170	84.62	20230103	3360	-35.71	20230509	1170	84.62	20230103	2.96	N	012860	500	366 억		1440532	N	N	0	N	00	N
52	20231220	140319	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2165	20	2	0.93	1965835775	918456	73.67	2145	2175	2090	2785	1505	2145	2140.37	1.97	0	-11908	2248	2196	2123	2071	1998	2222	2097	366	640	500	1370	5	1	73233457	1586	19.68	0.86	12	1.25	110.00	2532.00	3360	20230509	-35.57	1170	20230103	85.04	3360	-35.57	20230509	1170	85.04	20230103	3360	-35.57	20230509	1170	85.04	20230103	2.96	N	012860	500	366 억		1440532	N	N	0	N	00	N
53	20231220	130319	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2165	20	2	0.93	1736218810	812330	65.16	2145	2170	2090	2785	1505	2145	2137.33	1.97	0	-22696	2248	2196	2123	2071	1998	2222	2097	366	640	500	1370	5	1	73233457	1586	19.68	0.86	12	1.11	110.00	2532.00	3360	20230509	-35.57	1170	20230103	85.04	3360	-35.57	20230509	1170	85.04	20230103	3360	-35.57	20230509	1170	85.04	20230103	2.96	N	012860	500	366 억		1440532	N	N	0	N	00	N
54	20231220	120259	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2140	-5	5	-0.23	1381353450	647499	51.94	2145	2170	2090	2785	1505	2145	2133.36	1.97	0	-54480	2248	2196	2123	2071	1998	2222	2097	366	640	500	1370	5	1	73233457	1567	19.45	0.85	12	0.88	110.00	2532.00	3360	20230509	-36.31	1170	20230103	82.91	3360	-36.31	20230509	1170	82.91	20230103	3360	-36.31	20230509	1170	82.91	20230103	2.96	N	012860	500	366 억		1440532	N	N	0	N	00	N
55	20231220	110302	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2165	20	2	0.93	1131077150	530887	42.58	2145	2170	2090	2785	1505	2145	2130.53	1.97	0	-77636	2248	2196	2123	2071	1998	2222	2097	366	640	500	1370	5	1	73233457	1586	19.68	0.86	12	0.72	110.00	2532.00	3360	20230509	-35.57	1170	20230103	85.04	3360	-35.57	20230509	1170	85.04	20230103	3360	-35.57	20230509	1170	85.04	20230103	2.96	N	012860	500	366 억		1440532	N	N	0	N	00	N
56	20231220	100259	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2150	5	2	0.23	707069010	333681	26.77	2145	2150	2090	2785	1505	2145	2118.97	1.97	0	-69950	2248	2196	2123	2071	1998	2222	2097	366	640	500	1370	5	1	73233457	1575	19.55	0.85	12	0.46	110.00	2532.00	3360	20230509	-36.01	1170	20230103	83.76	3360	-36.01	20230509	1170	83.76	20230103	3360	-36.01	20230509	1170	83.76	20230103	2.96	N	012860	500	366 억		1440532	N	N	0	N	00	N
57	20231220	090300	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2105	-40	5	-1.86	218733360	103698	8.32	2145	2145	2090	2785	1505	2145	2109.21	1.97	0	-45265	2248	2196	2123	2071	1998	2222	2097	366	640	500	1370	5	1	73233457	1542	19.14	0.83	12	0.14	110.00	2532.00	3360	20230509	-37.35	1170	20230103	79.91	3360	-37.35	20230509	1170	79.91	20230103	3360	-37.35	20230509	1170	79.91	20230103	2.96	N	012860	500	366 억		1440532	N	N	0	N	00	N
58	20231219	160301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2145	40	2	1.90	2576466810	1215939	244.75	2090	2175	2050	2735	1475	2105	2118.84	2.13	-21897	-118239	2165	2135	2100	2070	2035	2150	2085	366	630	500	1340	5	1	73233457	1571	19.50	0.85	12	1.66	110.00	2532.00	3360	20230509	-36.16	1170	20230103	83.33	3360	-36.16	20230509	1170	83.33	20230103	3360	-36.16	20230509	1170	83.33	20230103	2.97	N	012860	500	366 억		1558859	N	N	0	N	00	N
59	20231219	150301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2110	5	2	0.24	1303521155	621712	125.14	2090	2175	2050	2735	1475	2105	2096.66	2.13	-21897	32963	2165	2135	2100	2070	2035	2150	2085	366	630	500	1340	5	1	73233457	1545	19.18	0.83	12	0.85	110.00	2532.00	3360	20230509	-37.20	1170	20230103	80.34	3360	-37.20	20230509	1170	80.34	20230103	3360	-37.20	20230509	1170	80.34	20230103	2.97	N	012860	500	366 억		1558859	N	N	0	N	00	N
60	20231219	140301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2095	-10	5	-0.48	723070825	347492	69.94	2090	2110	2050	2735	1475	2105	2080.83	2.13	-21897	47912	2165	2135	2100	2070	2035	2150	2085	366	630	500	1340	5	1	73233457	1534	19.05	0.83	12	0.47	110.00	2532.00	3360	20230509	-37.65	1170	20230103	79.06	3360	-37.65	20230509	1170	79.06	20230103	3360	-37.65	20230509	1170	79.06	20230103	2.97	N	012860	500	366 억		1558859	N	N	0	N	00	N
61	20231219	130300	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2090	-15	5	-0.71	657132240	315892	63.58	2090	2110	2050	2735	1475	2105	2080.24	2.13	-21897	37301	2165	2135	2100	2070	2035	2150	2085	366	630	500	1340	5	1	73233457	1531	19.00	0.83	12	0.43	110.00	2532.00	3360	20230509	-37.80	1170	20230103	78.63	3360	-37.80	20230509	1170	78.63	20230103	3360	-37.80	20230509	1170	78.63	20230103	2.97	N	012860	500	366 억		1558859	N	N	0	N	00	N
62	20231219	120301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2095	-10	5	-0.48	515238890	247954	49.91	2090	2110	2050	2735	1475	2105	2077.96	2.13	-21897	26611	2165	2135	2100	2070	2035	2150	2085	366	630	500	1340	5	1	73233457	1534	19.05	0.83	12	0.34	110.00	2532.00	3360	20230509	-37.65	1170	20230103	79.06	3360	-37.65	20230509	1170	79.06	20230103	3360	-37.65	20230509	1170	79.06	20230103	2.97	N	012860	500	366 억		1558859	N	N	0	N	00	N
63	20231219	110301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2090	-15	5	-0.71	418339325	201714	40.60	2090	2110	2050	2735	1475	2105	2073.92	2.13	-21897	19041	2165	2135	2100	2070	2035	2150	2085	366	630	500	1340	5	1	73233457	1531	19.00	0.83	12	0.28	110.00	2532.00	3360	20230509	-37.80	1170	20230103	78.63	3360	-37.80	20230509	1170	78.63	20230103	3360	-37.80	20230509	1170	78.63	20230103	2.97	N	012860	500	366 억		1558859	N	N	0	N	00	N
64	20231219	100259	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2080	-25	5	-1.19	331538265	159948	32.19	2090	2110	2050	2735	1475	2105	2072.79	2.13	-21897	7134	2165	2135	2100	2070	2035	2150	2085	366	630	500	1340	5	1	73233457	1523	18.91	0.82	12	0.22	110.00	2532.00	3360	20230509	-38.10	1170	20230103	77.78	3360	-38.10	20230509	1170	77.78	20230103	3360	-38.10	20230509	1170	77.78	20230103	2.97	N	012860	500	366 억		1558859	N	N	0	N	00	N
65	20231219	090300	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2100	-5	5	-0.24	22816060	10879	2.19	2090	2110	2090	2735	1475	2105	2097.26	2.13	-21897	-2312	2165	2135	2100	2070	2035	2150	2085	366	630	500	1340	5	1	73233457	1538	19.09	0.83	12	0.01	110.00	2532.00	3360	20230509	-37.50	1170	20230103	79.49	3360	-37.50	20230509	1170	79.49	20230103	3360	-37.50	20230509	1170	79.49	20230103	2.97	N	012860	500	366 억		1558859	N	N	0	N	00	N
66	20231218	160301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2105	20	2	0.96	1038839925	495465	58.57	2070	2130	2065	2710	1460	2085	2096.68	2.09	0	47958	2161	2122	2076	2037	1991	2142	2057	366	625	500	1330	5	1	73233457	1542	19.14	0.83	12	0.68	110.00	2532.00	3360	20230509	-37.35	1170	20230103	79.91	3360	-37.35	20230509	1170	79.91	20230103	3360	-37.35	20230509	1170	79.91	20230103	2.99	N	012860	500	366 억		1532794	N	N	0	N	00	N
67	20231218	150259	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2100	15	2	0.72	1003904105	478844	56.61	2070	2130	2065	2710	1460	2085	2096.52	2.09	0	46393	2161	2122	2076	2037	1991	2142	2057	366	625	500	1330	5	1	73233457	1538	19.09	0.83	12	0.65	110.00	2532.00	3360	20230509	-37.50	1170	20230103	79.49	3360	-37.50	20230509	1170	79.49	20230103	3360	-37.50	20230509	1170	79.49	20230103	2.99	N	012860	500	366 억		1532794	N	N	0	N	00	N
68	20231218	140259	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2105	20	2	0.96	754630060	360751	42.65	2070	2110	2065	2710	1460	2085	2091.83	2.09	0	-1146	2161	2122	2076	2037	1991	2142	2057	366	625	500	1330	5	1	73233457	1542	19.14	0.83	12	0.49	110.00	2532.00	3360	20230509	-37.35	1170	20230103	79.91	3360	-37.35	20230509	1170	79.91	20230103	3360	-37.35	20230509	1170	79.91	20230103	2.99	N	012860	500	366 억		1532794	N	N	0	N	00	N
69	20231218	130259	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2100	15	2	0.72	651730710	311670	36.85	2070	2110	2065	2710	1460	2085	2091.09	2.09	0	-1929	2161	2122	2076	2037	1991	2142	2057	366	625	500	1330	5	1	73233457	1538	19.09	0.83	12	0.43	110.00	2532.00	3360	20230509	-37.50	1170	20230103	79.49	3360	-37.50	20230509	1170	79.49	20230103	3360	-37.50	20230509	1170	79.49	20230103	2.99	N	012860	500	366 억		1532794	N	N	0	N	00	N
70	20231218	120257	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2105	20	2	0.96	553093665	264674	31.29	2070	2110	2065	2710	1460	2085	2089.72	2.09	0	-1046	2161	2122	2076	2037	1991	2142	2057	366	625	500	1330	5	1	73233457	1542	19.14	0.83	12	0.36	110.00	2532.00	3360	20230509	-37.35	1170	20230103	79.91	3360	-37.35	20230509	1170	79.91	20230103	3360	-37.35	20230509	1170	79.91	20230103	2.99	N	012860	500	366 억		1532794	N	N	0	N	00	N
71	20231218	110258	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2100	15	2	0.72	429314725	205708	24.32	2070	2110	2065	2710	1460	2085	2087.01	2.09	0	-2698	2161	2122	2076	2037	1991	2142	2057	366	625	500	1330	5	1	73233457	1538	19.09	0.83	12	0.28	110.00	2532.00	3360	20230509	-37.50	1170	20230103	79.49	3360	-37.50	20230509	1170	79.49	20230103	3360	-37.50	20230509	1170	79.49	20230103	2.99	N	012860	500	366 억		1532794	N	N	0	N	00	N
72	20231218	100258	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2085	0	3	0.00	220012970	105892	12.52	2070	2100	2065	2710	1460	2085	2077.71	2.09	0	-3706	2161	2122	2076	2037	1991	2142	2057	366	625	500	1330	5	1	73233457	1527	18.95	0.82	12	0.14	110.00	2532.00	3360	20230509	-37.95	1170	20230103	78.21	3360	-37.95	20230509	1170	78.21	20230103	3360	-37.95	20230509	1170	78.21	20230103	2.99	N	012860	500	366 억		1532794	N	N	0	N	00	N
73	20231218	090255	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2070	-15	5	-0.72	34428030	16581	1.96	2070	2095	2070	2710	1460	2085	2076.35	2.09	0	-3198	2161	2122	2076	2037	1991	2142	2057	366	625	500	1330	5	1	73233457	1516	18.82	0.82	12	0.02	110.00	2532.00	3360	20230509	-38.39	1170	20230103	76.92	3360	-38.39	20230509	1170	76.92	20230103	3360	-38.39	20230509	1170	76.92	20230103	2.99	N	012860	500	366 억		1532794	N	N	0	N	00	N
74	20231215	160257	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2085	50	2	2.46	1739192995	834525	89.82	2030	2115	2030	2645	1425	2035	2084.05	1.91	0	136900	2165	2100	2050	1985	1935	2075	1960	366	610	500	1300	5	1	73233457	1527	18.95	0.82	12	1.14	110.00	2532.00	3360	20230509	-37.95	1170	20230103	78.21	3360	-37.95	20230509	1170	78.21	20230103	3360	-37.95	20230509	1170	78.21	20230103	3.01	N	012860	500	366 억		1395844	N	N	0	N	00	N
75	20231215	150259	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2095	60	2	2.95	1666929330	799837	86.09	2030	2115	2030	2645	1425	2035	2084.09	1.91	0	135527	2165	2100	2050	1985	1935	2075	1960	366	610	500	1300	5	1	73233457	1534	19.05	0.83	12	1.09	110.00	2532.00	3360	20230509	-37.65	1170	20230103	79.06	3360	-37.65	20230509	1170	79.06	20230103	3360	-37.65	20230509	1170	79.06	20230103	3.01	N	012860	500	366 억		1395844	N	N	0	N	00	N
76	20231215	140258	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2075	40	2	1.97	1456294985	698840	75.21	2030	2115	2030	2645	1425	2035	2083.87	1.91	0	119290	2165	2100	2050	1985	1935	2075	1960	366	610	500	1300	5	1	73233457	1520	18.86	0.82	12	0.95	110.00	2532.00	3360	20230509	-38.24	1170	20230103	77.35	3360	-38.24	20230509	1170	77.35	20230103	3360	-38.24	20230509	1170	77.35	20230103	3.01	N	012860	500	366 억		1395844	N	N	0	N	00	N
77	20231215	130257	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2085	50	2	2.46	1340414075	643059	69.21	2030	2115	2030	2645	1425	2035	2084.43	1.91	0	114508	2165	2100	2050	1985	1935	2075	1960	366	610	500	1300	5	1	73233457	1527	18.95	0.82	12	0.88	110.00	2532.00	3360	20230509	-37.95	1170	20230103	78.21	3360	-37.95	20230509	1170	78.21	20230103	3360	-37.95	20230509	1170	78.21	20230103	3.01	N	012860	500	366 억		1395844	N	N	0	N	00	N
78	20231215	120257	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2075	40	2	1.97	1135319915	543998	58.55	2030	2115	2030	2645	1425	2035	2086.99	1.91	0	119880	2165	2100	2050	1985	1935	2075	1960	366	610	500	1300	5	1	73233457	1520	18.86	0.82	12	0.74	110.00	2532.00	3360	20230509	-38.24	1170	20230103	77.35	3360	-38.24	20230509	1170	77.35	20230103	3360	-38.24	20230509	1170	77.35	20230103	3.01	N	012860	500	366 억		1395844	N	N	0	N	00	N
79	20231215	110258	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2095	60	2	2.95	965947900	462866	49.82	2030	2115	2030	2645	1425	2035	2086.88	1.91	0	116511	2165	2100	2050	1985	1935	2075	1960	366	610	500	1300	5	1	73233457	1534	19.05	0.83	12	0.63	110.00	2532.00	3360	20230509	-37.65	1170	20230103	79.06	3360	-37.65	20230509	1170	79.06	20230103	3360	-37.65	20230509	1170	79.06	20230103	3.01	N	012860	500	366 억		1395844	N	N	0	N	00	N
80	20231215	100259	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2095	60	2	2.95	558045575	268349	28.88	2030	2100	2030	2645	1425	2035	2079.55	1.91	0	100657	2165	2100	2050	1985	1935	2075	1960	366	610	500	1300	5	1	73233457	1534	19.05	0.83	12	0.37	110.00	2532.00	3360	20230509	-37.65	1170	20230103	79.06	3360	-37.65	20230509	1170	79.06	20230103	3360	-37.65	20230509	1170	79.06	20230103	3.01	N	012860	500	366 억		1395844	N	N	0	N	00	N
81	20231215	090257	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2060	25	2	1.23	44463960	21784	2.34	2030	2060	2030	2645	1425	2035	2041.13	1.91	0	9034	2165	2100	2050	1985	1935	2075	1960	366	610	500	1300	5	1	73233457	1509	18.73	0.81	12	0.03	110.00	2532.00	3360	20230509	-38.69	1170	20230103	76.07	3360	-38.69	20230509	1170	76.07	20230103	3360	-38.69	20230509	1170	76.07	20230103	3.01	N	012860	500	366 억		1395844	N	N	0	N	00	N
82	20231214	160257	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2035	-20	5	-0.97	1871610680	917938	149.61	2060	2115	2000	2670	1440	2055	2038.93	2.13	0	-163781	2115	2085	2055	2025	1995	2070	2010	366	615	500	1310	5	1	73233457	1490	18.50	0.80	12	1.25	110.00	2532.00	3360	20230509	-39.43	1170	20230103	73.93	3360	-39.43	20230509	1170	73.93	20230103	3360	-39.43	20230509	1170	73.93	20230103	3.07	N	012860	500	366 억		1558875	N	N	0	N	00	N
83	20231214	150305	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2025	-30	5	-1.46	1797602435	881479	143.67	2060	2115	2000	2670	1440	2055	2039.30	2.13	0	-172080	2115	2085	2055	2025	1995	2070	2010	366	615	500	1310	5	1	73233457	1483	18.41	0.80	12	1.20	110.00	2532.00	3360	20230509	-39.73	1170	20230103	73.08	3360	-39.73	20230509	1170	73.08	20230103	3360	-39.73	20230509	1170	73.08	20230103	3.07	N	012860	500	366 억		1558875	N	N	0	N	00	N
84	20231214	140305	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2030	-25	5	-1.22	1705767920	836167	136.28	2060	2115	2000	2670	1440	2055	2039.98	2.13	0	-176164	2115	2085	2055	2025	1995	2070	2010	366	615	500	1310	5	1	73233457	1487	18.45	0.80	12	1.14	110.00	2532.00	3360	20230509	-39.58	1170	20230103	73.50	3360	-39.58	20230509	1170	73.50	20230103	3360	-39.58	20230509	1170	73.50	20230103	3.07	N	012860	500	366 억		1558875	N	N	0	N	00	N
85	20231214	130300	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2030	-25	5	-1.22	1605106505	786497	128.19	2060	2115	2000	2670	1440	2055	2040.83	2.13	0	-183681	2115	2085	2055	2025	1995	2070	2010	366	615	500	1310	5	1	73233457	1487	18.45	0.80	12	1.07	110.00	2532.00	3360	20230509	-39.58	1170	20230103	73.50	3360	-39.58	20230509	1170	73.50	20230103	3360	-39.58	20230509	1170	73.50	20230103	3.07	N	012860	500	366 억		1558875	N	N	0	N	00	N
86	20231214	120308	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2015	-40	5	-1.95	1242443540	605913	98.75	2060	2115	2005	2670	1440	2055	2050.53	2.13	0	-172879	2115	2085	2055	2025	1995	2070	2010	366	615	500	1310	5	1	73233457	1476	18.32	0.80	12	0.83	110.00	2532.00	3360	20230509	-40.03	1170	20230103	72.22	3360	-40.03	20230509	1170	72.22	20230103	3360	-40.03	20230509	1170	72.22	20230103	3.07	N	012860	500	366 억		1558875	N	N	0	N	00	N
87	20231214	110300	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2020	-35	5	-1.70	1097831730	534051	87.04	2060	2115	2005	2670	1440	2055	2055.67	2.13	0	-162580	2115	2085	2055	2025	1995	2070	2010	366	615	500	1310	5	1	73233457	1479	18.36	0.80	12	0.73	110.00	2532.00	3360	20230509	-39.88	1170	20230103	72.65	3360	-39.88	20230509	1170	72.65	20230103	3360	-39.88	20230509	1170	72.65	20230103	3.07	N	012860	500	366 억		1558875	N	N	0	N	00	N
88	20231214	100255	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2045	-10	5	-0.49	710858705	342656	55.85	2060	2115	2045	2670	1440	2055	2074.56	2.13	0	-121967	2115	2085	2055	2025	1995	2070	2010	366	615	500	1310	5	1	73233457	1498	18.59	0.81	12	0.47	110.00	2532.00	3360	20230509	-39.14	1170	20230103	74.79	3360	-39.14	20230509	1170	74.79	20230103	3360	-39.14	20230509	1170	74.79	20230103	3.07	N	012860	500	366 억		1558875	N	N	0	N	00	N
89	20231214	090245	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2075	20	2	0.97	41745140	20173	3.29	2060	2080	2060	2670	1440	2055	2069.45	2.13	0	3635	2115	2085	2055	2025	1995	2070	2010	366	615	500	1310	5	1	73233457	1520	18.86	0.82	12	0.03	110.00	2532.00	3360	20230509	-38.24	1170	20230103	77.35	3360	-38.24	20230509	1170	77.35	20230103	3360	-38.24	20230509	1170	77.35	20230103	3.07	N	012860	500	366 억		1558875	N	N	0	N	00	N
90	20231213	160255	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2055	-25	5	-1.20	1246897970	608216	63.04	2070	2085	2025	2700	1460	2080	2050.07	2.21	0	-60376	2136	2107	2086	2057	2036	2097	2047	366	620	500	1330	5	1	73233457	1505	18.68	0.81	12	0.83	110.00	2532.00	3360	20230509	-38.84	1170	20230103	75.64	3360	-38.84	20230509	1170	75.64	20230103	3360	-38.84	20230509	1170	75.64	20230103	2.98	N	012860	500	366 억		1619251	N	N	0	N	00	N
91	20231213	150302	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2065	-15	5	-0.72	1168330990	569930	59.07	2070	2085	2025	2700	1460	2080	2049.95	2.21	0	-66797	2136	2107	2086	2057	2036	2097	2047	366	620	500	1330	5	1	73233457	1512	18.77	0.82	12	0.78	110.00	2532.00	3360	20230509	-38.54	1170	20230103	76.50	3360	-38.54	20230509	1170	76.50	20230103	3360	-38.54	20230509	1170	76.50	20230103	2.98	N	012860	500	366 억		1619251	N	N	0	N	00	N
92	20231213	140303	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2055	-25	5	-1.20	1062028540	518127	53.70	2070	2085	2025	2700	1460	2080	2049.74	2.21	0	-66191	2136	2107	2086	2057	2036	2097	2047	366	620	500	1330	5	1	73233457	1505	18.68	0.81	12	0.71	110.00	2532.00	3360	20230509	-38.84	1170	20230103	75.64	3360	-38.84	20230509	1170	75.64	20230103	3360	-38.84	20230509	1170	75.64	20230103	2.98	N	012860	500	366 억		1619251	N	N	0	N	00	N
93	20231213	130300	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2070	-10	5	-0.48	952754155	465085	48.20	2070	2085	2025	2700	1460	2080	2048.55	2.21	0	-80089	2136	2107	2086	2057	2036	2097	2047	366	620	500	1330	5	1	73233457	1516	18.82	0.82	12	0.64	110.00	2532.00	3360	20230509	-38.39	1170	20230103	76.92	3360	-38.39	20230509	1170	76.92	20230103	3360	-38.39	20230509	1170	76.92	20230103	2.98	N	012860	500	366 억		1619251	N	N	0	N	00	N
94	20231213	120300	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2075	-5	5	-0.24	853710020	417305	43.25	2070	2080	2025	2700	1460	2080	2045.76	2.21	0	-67688	2136	2107	2086	2057	2036	2097	2047	366	620	500	1330	5	1	73233457	1520	18.86	0.82	12	0.57	110.00	2532.00	3360	20230509	-38.24	1170	20230103	77.35	3360	-38.24	20230509	1170	77.35	20230103	3360	-38.24	20230509	1170	77.35	20230103	2.98	N	012860	500	366 억		1619251	N	N	0	N	00	N
95	20231213	110300	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2050	-30	5	-1.44	661639795	324191	33.60	2070	2075	2025	2700	1460	2080	2040.88	2.21	0	-62522	2136	2107	2086	2057	2036	2097	2047	366	620	500	1330	5	1	73233457	1501	18.64	0.81	12	0.44	110.00	2532.00	3360	20230509	-38.99	1170	20230103	75.21	3360	-38.99	20230509	1170	75.21	20230103	3360	-38.99	20230509	1170	75.21	20230103	2.98	N	012860	500	366 억		1619251	N	N	0	N	00	N
96	20231213	100302	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2035	-45	5	-2.16	503235745	246614	25.56	2070	2075	2025	2700	1460	2080	2040.56	2.21	0	-65966	2136	2107	2086	2057	2036	2097	2047	366	620	500	1330	5	1	73233457	1490	18.50	0.80	12	0.34	110.00	2532.00	3360	20230509	-39.43	1170	20230103	73.93	3360	-39.43	20230509	1170	73.93	20230103	3360	-39.43	20230509	1170	73.93	20230103	2.98	N	012860	500	366 억		1619251	N	N	0	N	00	N
97	20231213	090258	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2045	-35	5	-1.68	125535160	61085	6.33	2070	2075	2040	2700	1460	2080	2055.05	2.21	0	-26077	2136	2107	2086	2057	2036	2097	2047	366	620	500	1330	5	1	73233457	1498	18.59	0.81	12	0.08	110.00	2532.00	3360	20230509	-39.14	1170	20230103	74.79	3360	-39.14	20230509	1170	74.79	20230103	3360	-39.14	20230509	1170	74.79	20230103	2.98	N	012860	500	366 억		1619251	N	N	0	N	00	N
98	20231212	160248	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2080	-30	5	-1.42	1958106315	938630	59.51	2095	2115	2065	2740	1480	2110	2086.13	2.10	0	77885	2210	2160	2120	2070	2030	2140	2050	366	630	500	1350	5	1	73233457	1523	18.91	0.82	12	1.28	110.00	2532.00	3360	20230509	-38.10	1170	20230103	77.78	3360	-38.10	20230509	1170	77.78	20230103	3360	-38.10	20230509	1170	77.78	20230103	2.95	N	012860	500	366 억		1541133	N	N	0	N	00	N
99	20231212	150254	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2075	-35	5	-1.66	1737839340	832441	52.78	2095	2115	2065	2740	1480	2110	2087.64	2.10	0	49709	2210	2160	2120	2070	2030	2140	2050	366	630	500	1350	5	1	73233457	1520	18.86	0.82	12	1.14	110.00	2532.00	3360	20230509	-38.24	1170	20230103	77.35	3360	-38.24	20230509	1170	77.35	20230103	3360	-38.24	20230509	1170	77.35	20230103	2.95	N	012860	500	366 억		1541133	N	N	0	N	00	N
100	20231212	140244	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2080	-30	5	-1.42	1546966190	740642	46.96	2095	2115	2065	2740	1480	2110	2088.68	2.10	0	31890	2210	2160	2120	2070	2030	2140	2050	366	630	500	1350	5	1	73233457	1523	18.91	0.82	12	1.01	110.00	2532.00	3360	20230509	-38.10	1170	20230103	77.78	3360	-38.10	20230509	1170	77.78	20230103	3360	-38.10	20230509	1170	77.78	20230103	2.95	N	012860	500	366 억		1541133	N	N	0	N	00	N
101	20231212	130242	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2085	-25	5	-1.18	1432272750	685674	43.47	2095	2115	2065	2740	1480	2110	2088.85	2.10	0	42278	2210	2160	2120	2070	2030	2140	2050	366	630	500	1350	5	1	73233457	1527	18.95	0.82	12	0.94	110.00	2532.00	3360	20230509	-37.95	1170	20230103	78.21	3360	-37.95	20230509	1170	78.21	20230103	3360	-37.95	20230509	1170	78.21	20230103	2.95	N	012860	500	366 억		1541133	N	N	0	N	00	N
102	20231212	120241	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2100	-10	5	-0.47	1141415295	546195	34.63	2095	2115	2065	2740	1480	2110	2089.76	2.10	0	8737	2210	2160	2120	2070	2030	2140	2050	366	630	500	1350	5	1	73233457	1538	19.09	0.83	12	0.75	110.00	2532.00	3360	20230509	-37.50	1170	20230103	79.49	3360	-37.50	20230509	1170	79.49	20230103	3360	-37.50	20230509	1170	79.49	20230103	2.95	N	012860	500	366 억		1541133	N	N	0	N	00	N
103	20231212	110243	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2095	-15	5	-0.71	866065390	414722	26.29	2095	2115	2065	2740	1480	2110	2088.30	2.10	0	-24655	2210	2160	2120	2070	2030	2140	2050	366	630	500	1350	5	1	73233457	1534	19.05	0.83	12	0.57	110.00	2532.00	3360	20230509	-37.65	1170	20230103	79.06	3360	-37.65	20230509	1170	79.06	20230103	3360	-37.65	20230509	1170	79.06	20230103	2.95	N	012860	500	366 억		1541133	N	N	0	N	00	N
104	20231212	100254	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2095	-15	5	-0.71	646152940	309595	19.63	2095	2110	2065	2740	1480	2110	2087.09	2.10	0	-15989	2210	2160	2120	2070	2030	2140	2050	366	630	500	1350	5	1	73233457	1534	19.05	0.83	12	0.42	110.00	2532.00	3360	20230509	-37.65	1170	20230103	79.06	3360	-37.65	20230509	1170	79.06	20230103	3360	-37.65	20230509	1170	79.06	20230103	2.95	N	012860	500	366 억		1541133	N	N	0	N	00	N
105	20231212	090250	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2090	-20	5	-0.95	85780575	40895	2.59	2095	2110	2085	2740	1480	2110	2097.58	2.10	0	-19393	2210	2160	2120	2070	2030	2140	2050	366	630	500	1350	5	1	73233457	1531	19.00	0.83	12	0.06	110.00	2532.00	3360	20230509	-37.80	1170	20230103	78.63	3360	-37.80	20230509	1170	78.63	20230103	3360	-37.80	20230509	1170	78.63	20230103	2.95	N	012860	500	366 억		1541133	N	N	0	N	00	N
106	20231211	160252	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2110	-10	5	-0.47	3266277520	1547279	9.74	2155	2170	2080	2755	1485	2120	2110.98	1.47	-366137	90483	2502	2310	2133	1941	1764	2407	2038	366	635	500	1350	5	1	73233457	1545	19.18	0.83	12	2.11	110.00	2532.00	3360	20230509	-37.20	1170	20230103	80.34	3360	-37.20	20230509	1170	80.34	20230103	3360	-37.20	20230509	1170	80.34	20230103	2.94	N	012860	500	366 억		1079876	N	N	0	N	00	N
107	20231211	150251	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2100	-20	5	-0.94	3063012605	1450534	9.13	2155	2170	2080	2755	1485	2120	2111.64	1.47	-366137	77135	2502	2310	2133	1941	1764	2407	2038	366	635	500	1350	5	1	73233457	1538	19.09	0.83	12	1.98	110.00	2532.00	3360	20230509	-37.50	1170	20230103	79.49	3360	-37.50	20230509	1170	79.49	20230103	3360	-37.50	20230509	1170	79.49	20230103	2.94	N	012860	500	366 억		1079876	N	N	0	N	00	N
108	20231211	140250	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2100	-20	5	-0.94	2721891310	1287393	8.10	2155	2170	2085	2755	1485	2120	2114.27	1.47	-366137	12017	2502	2310	2133	1941	1764	2407	2038	366	635	500	1350	5	1	73233457	1538	19.09	0.83	12	1.76	110.00	2532.00	3360	20230509	-37.50	1170	20230103	79.49	3360	-37.50	20230509	1170	79.49	20230103	3360	-37.50	20230509	1170	79.49	20230103	2.94	N	012860	500	366 억		1079876	N	N	0	N	00	N
109	20231211	130251	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2100	-20	5	-0.94	2520784230	1191892	7.50	2155	2170	2085	2755	1485	2120	2114.94	1.47	-366137	20309	2502	2310	2133	1941	1764	2407	2038	366	635	500	1350	5	1	73233457	1538	19.09	0.83	12	1.63	110.00	2532.00	3360	20230509	-37.50	1170	20230103	79.49	3360	-37.50	20230509	1170	79.49	20230103	3360	-37.50	20230509	1170	79.49	20230103	2.94	N	012860	500	366 억		1079876	N	N	0	N	00	N
110	20231211	120252	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2095	-25	5	-1.18	2394530790	1131724	7.12	2155	2170	2085	2755	1485	2120	2115.82	1.47	-366137	20881	2502	2310	2133	1941	1764	2407	2038	366	635	500	1350	5	1	73233457	1534	19.05	0.83	12	1.55	110.00	2532.00	3360	20230509	-37.65	1170	20230103	79.06	3360	-37.65	20230509	1170	79.06	20230103	3360	-37.65	20230509	1170	79.06	20230103	2.94	N	012860	500	366 억		1079876	N	N	0	N	00	N
111	20231211	110250	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2120	0	3	0.00	1836326555	865295	5.44	2155	2170	2100	2755	1485	2120	2122.20	1.47	-366137	138	2502	2310	2133	1941	1764	2407	2038	366	635	500	1350	5	1	73233457	1553	19.27	0.84	12	1.18	110.00	2532.00	3360	20230509	-36.90	1170	20230103	81.20	3360	-36.90	20230509	1170	81.20	20230103	3360	-36.90	20230509	1170	81.20	20230103	2.94	N	012860	500	366 억		1079876	N	N	0	N	00	N
112	20231211	100251	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2115	-5	5	-0.24	1451425500	682784	4.30	2155	2170	2105	2755	1485	2120	2125.75	1.47	-366137	-9292	2502	2310	2133	1941	1764	2407	2038	366	635	500	1350	5	1	73233457	1549	19.23	0.84	12	0.93	110.00	2532.00	3360	20230509	-37.05	1170	20230103	80.77	3360	-37.05	20230509	1170	80.77	20230103	3360	-37.05	20230509	1170	80.77	20230103	2.94	N	012860	500	366 억		1079876	N	N	0	N	00	N
113	20231211	090252	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2115	-5	5	-0.24	603275950	281991	1.77	2155	2170	2110	2755	1485	2120	2139.36	1.47	-366137	-98728	2502	2310	2133	1941	1764	2407	2038	366	635	500	1350	5	1	73233457	1549	19.23	0.84	12	0.39	110.00	2532.00	3360	20230509	-37.05	1170	20230103	80.77	3360	-37.05	20230509	1170	80.77	20230103	3360	-37.05	20230509	1170	80.77	20230103	2.94	N	012860	500	366 억		1079876	N	N	0	N	00	N
114	20231208	160248	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2120	165	2	8.44	34826761318	15820056	4049.63	1958	2325	1956	2540	1369	1955	2201.56	1.47	0	369527	2022	1988	1971	1937	1920	1980	1929	366	585	500	1250	5	1	73233457	1553	19.27	0.84	12	21.60	110.00	2532.00	3360	20230509	-36.90	1170	20230103	81.20	3360	-36.90	20230509	1170	81.20	20230103	3360	-36.90	20230509	1170	81.20	20230103	2.95	N	012860	500	366 억		1079876	N	N	0	N	00	N
115	20231208	150250	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2135	180	2	9.21	33927424948	15396725	3941.27	1958	2325	1956	2540	1369	1955	2203.55	1.47	0	271090	2022	1988	1971	1937	1920	1980	1929	366	585	500	1250	5	1	73233457	1564	19.41	0.84	12	21.02	110.00	2532.00	3360	20230509	-36.46	1170	20230103	82.48	3360	-36.46	20230509	1170	82.48	20230103	3360	-36.46	20230509	1170	82.48	20230103	2.95	N	012860	500	366 억		1079876	N	N	0	N	00	N
116	20231208	140248	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2125	170	2	8.70	33029664573	14975770	3833.51	1958	2325	1956	2540	1369	1955	2205.54	1.47	0	174791	2022	1988	1971	1937	1920	1980	1929	366	585	500	1250	5	1	73233457	1556	19.32	0.84	12	20.45	110.00	2532.00	3360	20230509	-36.76	1170	20230103	81.62	3360	-36.76	20230509	1170	81.62	20230103	3360	-36.76	20230509	1170	81.62	20230103	2.95	N	012860	500	366 억		1079876	N	N	0	N	00	N
117	20231208	130247	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2200	245	2	12.53	30246948793	13680172	3501.86	1958	2325	1956	2540	1369	1955	2211.01	1.47	0	51636	2022	1988	1971	1937	1920	1980	1929	366	585	500	1250	5	1	73233457	1611	20.00	0.87	12	18.68	110.00	2532.00	3360	20230509	-34.52	1170	20230103	88.03	3360	-34.52	20230509	1170	88.03	20230103	3360	-34.52	20230509	1170	88.03	20230103	2.95	N	012860	500	366 억		1079876	N	N	0	N	00	N
118	20231208	120247	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2125	170	2	8.70	26460912713	11923189	3052.11	1958	2325	1956	2540	1369	1955	2219.28	1.47	0	-94055	2022	1988	1971	1937	1920	1980	1929	366	585	500	1250	5	1	73233457	1556	19.32	0.84	12	16.28	110.00	2532.00	3360	20230509	-36.76	1170	20230103	81.62	3360	-36.76	20230509	1170	81.62	20230103	3360	-36.76	20230509	1170	81.62	20230103	2.95	N	012860	500	366 억		1079876	N	N	0	N	00	N
119	20231208	110244	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1994	39	2	1.99	215056318	108677	27.82	1958	1994	1956	2540	1369	1955	1978.86	1.47	0	26498	2022	1988	1971	1937	1920	1980	1929	366	585	500	1250	1	1	73233457	1460	18.13	0.79	12	0.15	110.00	2532.00	3360	20230509	-40.65	1170	20230103	70.43	3360	-40.65	20230509	1170	70.43	20230103	3360	-40.65	20230509	1170	70.43	20230103	2.95	N	012860	500	366 억		1079876	N	N	0	N	00	N
120	20231208	100249	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1977	22	2	1.13	103556597	52452	13.43	1958	1983	1956	2540	1369	1955	1974.31	1.47	0	19382	2022	1988	1971	1937	1920	1980	1929	366	585	500	1250	1	1	73233457	1448	17.97	0.78	12	0.07	110.00	2532.00	3360	20230509	-41.16	1170	20230103	68.97	3360	-41.16	20230509	1170	68.97	20230103	3360	-41.16	20230509	1170	68.97	20230103	2.95	N	012860	500	366 억		1079876	N	N	0	N	00	N
121	20231208	090247	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1977	22	2	1.13	10323877	5255	1.35	1958	1979	1956	2540	1369	1955	1964.58	1.47	0	-1796	2022	1988	1971	1937	1920	1980	1929	366	585	500	1250	1	1	73233457	1448	17.97	0.78	12	0.01	110.00	2532.00	3360	20230509	-41.16	1170	20230103	68.97	3360	-41.16	20230509	1170	68.97	20230103	3360	-41.16	20230509	1170	68.97	20230103	2.95	N	012860	500	366 억		1079876	N	N	0	N	00	N
122	20231207	160246	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1955	-41	5	-2.05	760766418	384966	119.00	1995	2005	1954	2590	1398	1996	1976.24	1.60	0	-91549	2037	2016	1994	1973	1951	2027	1984	366	594	500	1270	1	1	73233457	1432	17.77	0.77	12	0.53	110.00	2532.00	3360	20230509	-41.82	1170	20230103	67.09	3360	-41.82	20230509	1170	67.09	20230103	3360	-41.82	20230509	1170	67.09	20230103	2.95	N	012860	500	366 억		1170510	N	N	0	N	00	N
123	20231207	150248	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1966	-30	5	-1.50	697433164	352601	109.00	1995	2005	1960	2590	1398	1996	1977.93	1.60	0	-89835	2037	2016	1994	1973	1951	2027	1984	366	594	500	1270	1	1	73233457	1440	17.87	0.78	12	0.48	110.00	2532.00	3360	20230509	-41.49	1170	20230103	68.03	3360	-41.49	20230509	1170	68.03	20230103	3360	-41.49	20230509	1170	68.03	20230103	2.95	N	012860	500	366 억		1170510	N	N	0	N	00	N
124	20231207	140247	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1978	-18	5	-0.90	478804557	241611	74.69	1995	2005	1972	2590	1398	1996	1981.68	1.60	0	-44841	2037	2016	1994	1973	1951	2027	1984	366	594	500	1270	1	1	73233457	1449	17.98	0.78	12	0.33	110.00	2532.00	3360	20230509	-41.13	1170	20230103	69.06	3360	-41.13	20230509	1170	69.06	20230103	3360	-41.13	20230509	1170	69.06	20230103	2.95	N	012860	500	366 억		1170510	N	N	0	N	00	N
125	20231207	130246	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1980	-16	5	-0.80	433129313	218524	67.55	1995	2005	1972	2590	1398	1996	1982.02	1.60	0	-42409	2037	2016	1994	1973	1951	2027	1984	366	594	500	1270	1	1	73233457	1450	18.00	0.78	12	0.30	110.00	2532.00	3360	20230509	-41.07	1170	20230103	69.23	3360	-41.07	20230509	1170	69.23	20230103	3360	-41.07	20230509	1170	69.23	20230103	2.95	N	012860	500	366 억		1170510	N	N	0	N	00	N
126	20231207	120247	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1984	-12	5	-0.60	389709507	196591	60.77	1995	2005	1972	2590	1398	1996	1982.29	1.60	0	-42384	2037	2016	1994	1973	1951	2027	1984	366	594	500	1270	1	1	73233457	1453	18.04	0.78	12	0.27	110.00	2532.00	3360	20230509	-40.95	1170	20230103	69.57	3360	-40.95	20230509	1170	69.57	20230103	3360	-40.95	20230509	1170	69.57	20230103	2.95	N	012860	500	366 억		1170510	N	N	0	N	00	N
127	20231207	110244	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1977	-19	5	-0.95	335282179	169035	52.25	1995	2005	1974	2590	1398	1996	1983.46	1.60	0	-41880	2037	2016	1994	1973	1951	2027	1984	366	594	500	1270	1	1	73233457	1448	17.97	0.78	12	0.23	110.00	2532.00	3360	20230509	-41.16	1170	20230103	68.97	3360	-41.16	20230509	1170	68.97	20230103	3360	-41.16	20230509	1170	68.97	20230103	2.95	N	012860	500	366 억		1170510	N	N	0	N	00	N
128	20231207	100246	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1982	-14	5	-0.70	231308046	116466	36.00	1995	2005	1974	2590	1398	1996	1986.00	1.60	0	-35569	2037	2016	1994	1973	1951	2027	1984	366	594	500	1270	1	1	73233457	1451	18.02	0.78	12	0.16	110.00	2532.00	3360	20230509	-41.01	1170	20230103	69.40	3360	-41.01	20230509	1170	69.40	20230103	3360	-41.01	20230509	1170	69.40	20230103	2.95	N	012860	500	366 억		1170510	N	N	0	N	00	N
129	20231207	090247	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1983	-13	5	-0.65	36138977	18167	5.62	1995	1995	1981	2590	1398	1996	1989.00	1.60	0	-8391	2037	2016	1994	1973	1951	2027	1984	366	594	500	1270	1	1	73233457	1452	18.03	0.78	12	0.02	110.00	2532.00	3360	20230509	-40.98	1170	20230103	69.49	3360	-40.98	20230509	1170	69.49	20230103	3360	-40.98	20230509	1170	69.49	20230103	2.95	N	012860	500	366 억		1170510	N	N	0	N	00	N
130	20231206	160242	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1996	16	2	0.81	639088028	319970	74.95	1972	2015	1972	2570	1386	1980	1997.37	1.53	0	50578	2026	2003	1987	1964	1948	2014	1975	366	590	500	1260	1	1	73233457	1462	18.15	0.79	12	0.44	110.00	2532.00	3360	20230509	-40.60	1170	20230103	70.60	3360	-40.60	20230509	1170	70.60	20230103	3360	-40.60	20230509	1170	70.60	20230103	2.98	N	012860	500	366 억		1120743	N	N	0	N	00	N
131	20231206	150248	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1997	17	2	0.86	587169336	293959	68.85	1972	2015	1972	2570	1386	1980	1997.48	1.53	0	45354	2026	2003	1987	1964	1948	2014	1975	366	590	500	1260	1	1	73233457	1462	18.15	0.79	12	0.40	110.00	2532.00	3360	20230509	-40.57	1170	20230103	70.68	3360	-40.57	20230509	1170	70.68	20230103	3360	-40.57	20230509	1170	70.68	20230103	2.98	N	012860	500	366 억		1120743	N	N	0	N	00	N
132	20231206	140245	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2010	30	2	1.52	519547585	260129	60.93	1972	2015	1972	2570	1386	1980	1997.30	1.53	0	39224	2026	2003	1987	1964	1948	2014	1975	366	590	500	1260	5	1	73233457	1472	18.27	0.79	12	0.36	110.00	2532.00	3360	20230509	-40.18	1170	20230103	71.79	3360	-40.18	20230509	1170	71.79	20230103	3360	-40.18	20230509	1170	71.79	20230103	2.98	N	012860	500	366 억		1120743	N	N	0	N	00	N
133	20231206	130245	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2010	30	2	1.52	464007365	232403	54.44	1972	2015	1972	2570	1386	1980	1996.60	1.53	0	33570	2026	2003	1987	1964	1948	2014	1975	366	590	500	1260	5	1	73233457	1472	18.27	0.79	12	0.32	110.00	2532.00	3360	20230509	-40.18	1170	20230103	71.79	3360	-40.18	20230509	1170	71.79	20230103	3360	-40.18	20230509	1170	71.79	20230103	2.98	N	012860	500	366 억		1120743	N	N	0	N	00	N
134	20231206	120243	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2005	25	2	1.26	402410076	201689	47.24	1972	2015	1972	2570	1386	1980	1995.24	1.53	0	28460	2026	2003	1987	1964	1948	2014	1975	366	590	500	1260	5	1	73233457	1468	18.23	0.79	12	0.28	110.00	2532.00	3360	20230509	-40.33	1170	20230103	71.37	3360	-40.33	20230509	1170	71.37	20230103	3360	-40.33	20230509	1170	71.37	20230103	2.98	N	012860	500	366 억		1120743	N	N	0	N	00	N
135	20231206	110247	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2010	30	2	1.52	319228365	160208	37.53	1972	2015	1972	2570	1386	1980	1992.63	1.53	0	22451	2026	2003	1987	1964	1948	2014	1975	366	590	500	1260	5	1	73233457	1472	18.27	0.79	12	0.22	110.00	2532.00	3360	20230509	-40.18	1170	20230103	71.79	3360	-40.18	20230509	1170	71.79	20230103	3360	-40.18	20230509	1170	71.79	20230103	2.98	N	012860	500	366 억		1120743	N	N	0	N	00	N
136	20231206	100245	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1982	2	2	0.10	189358361	95256	22.31	1972	1995	1972	2570	1386	1980	1987.93	1.53	0	10092	2026	2003	1987	1964	1948	2014	1975	366	590	500	1260	1	1	73233457	1451	18.02	0.78	12	0.13	110.00	2532.00	3360	20230509	-41.01	1170	20230103	69.40	3360	-41.01	20230509	1170	69.40	20230103	3360	-41.01	20230509	1170	69.40	20230103	2.98	N	012860	500	366 억		1120743	N	N	0	N	00	N
137	20231206	090245	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1987	7	2	0.35	10462289	5288	1.24	1972	1988	1972	2570	1386	1980	1978.34	1.53	0	2683	2026	2003	1987	1964	1948	2014	1975	366	590	500	1260	1	1	73233457	1455	18.06	0.78	12	0.01	110.00	2532.00	3360	20230509	-40.86	1170	20230103	69.83	3360	-40.86	20230509	1170	69.83	20230103	3360	-40.86	20230509	1170	69.83	20230103	2.98	N	012860	500	366 억		1120743	N	N	0	N	00	N
138	20231205	160246	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1980	-20	5	-1.00	840591702	423825	80.04	1971	2010	1971	2600	1400	2000	1983.36	1.56	0	-16395	2059	2029	2005	1975	1951	2044	1990	366	600	500	1280	1	1	73233457	1450	18.00	0.78	12	0.58	110.00	2532.00	3360	20230509	-41.07	1170	20230103	69.23	3360	-41.07	20230509	1170	69.23	20230103	3360	-41.07	20230509	1170	69.23	20230103	3.05	N	012860	500	366 억		1143150	N	N	0	N	00	N
139	20231205	150246	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1978	-22	5	-1.10	784329551	395388	74.67	1971	2010	1971	2600	1400	2000	1983.70	1.56	0	-14095	2059	2029	2005	1975	1951	2044	1990	366	600	500	1280	1	1	73233457	1449	17.98	0.78	12	0.54	110.00	2532.00	3360	20230509	-41.13	1170	20230103	69.06	3360	-41.13	20230509	1170	69.06	20230103	3360	-41.13	20230509	1170	69.06	20230103	3.05	N	012860	500	366 억		1143150	N	N	0	N	00	N
140	20231205	140246	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1983	-17	5	-0.85	653741213	329466	62.22	1971	2010	1971	2600	1400	2000	1984.24	1.56	0	-1270	2059	2029	2005	1975	1951	2044	1990	366	600	500	1280	1	1	73233457	1452	18.03	0.78	12	0.45	110.00	2532.00	3360	20230509	-40.98	1170	20230103	69.49	3360	-40.98	20230509	1170	69.49	20230103	3360	-40.98	20230509	1170	69.49	20230103	3.05	N	012860	500	366 억		1143150	N	N	0	N	00	N
141	20231205	130246	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1982	-18	5	-0.90	578918352	291743	55.09	1971	2010	1971	2600	1400	2000	1984.34	1.56	0	-2330	2059	2029	2005	1975	1951	2044	1990	366	600	500	1280	1	1	73233457	1451	18.02	0.78	12	0.40	110.00	2532.00	3360	20230509	-41.01	1170	20230103	69.40	3360	-41.01	20230509	1170	69.40	20230103	3360	-41.01	20230509	1170	69.40	20230103	3.05	N	012860	500	366 억		1143150	N	N	0	N	00	N
142	20231205	120245	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1979	-21	5	-1.05	508328551	256052	48.35	1971	2010	1971	2600	1400	2000	1985.26	1.56	0	-5617	2059	2029	2005	1975	1951	2044	1990	366	600	500	1280	1	1	73233457	1449	17.99	0.78	12	0.35	110.00	2532.00	3360	20230509	-41.10	1170	20230103	69.15	3360	-41.10	20230509	1170	69.15	20230103	3360	-41.10	20230509	1170	69.15	20230103	3.05	N	012860	500	366 억		1143150	N	N	0	N	00	N
143	20231205	110244	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1989	-11	5	-0.55	347265983	174720	33.00	1971	2010	1971	2600	1400	2000	1987.56	1.56	0	17214	2059	2029	2005	1975	1951	2044	1990	366	600	500	1280	1	1	73233457	1457	18.08	0.79	12	0.24	110.00	2532.00	3360	20230509	-40.80	1170	20230103	70.00	3360	-40.80	20230509	1170	70.00	20230103	3360	-40.80	20230509	1170	70.00	20230103	3.05	N	012860	500	366 억		1143150	N	N	0	N	00	N
144	20231205	100244	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1995	-5	5	-0.25	298208102	150052	28.34	1971	2010	1971	2600	1400	2000	1987.36	1.56	0	17757	2059	2029	2005	1975	1951	2044	1990	366	600	500	1280	1	1	73233457	1461	18.14	0.79	12	0.20	110.00	2532.00	3360	20230509	-40.62	1170	20230103	70.51	3360	-40.62	20230509	1170	70.51	20230103	3360	-40.62	20230509	1170	70.51	20230103	3.05	N	012860	500	366 억		1143150	N	N	0	N	00	N
145	20231205	090242	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1986	-14	5	-0.70	106253842	53823	10.16	1971	2000	1971	2600	1400	2000	1974.13	1.56	0	4554	2059	2029	2005	1975	1951	2044	1990	366	600	500	1280	1	1	73233457	1454	18.05	0.78	12	0.07	110.00	2532.00	3360	20230509	-40.89	1170	20230103	69.74	3360	-40.89	20230509	1170	69.74	20230103	3360	-40.89	20230509	1170	69.74	20230103	3.05	N	012860	500	366 억		1143150	N	N	0	N	00	N
146	20231204	160244	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2000	0	3	0.00	1050603511	523167	140.18	1981	2035	1981	2600	1400	2000	2008.16	1.50	0	42896	2051	2025	2004	1978	1957	2015	1968	366	600	500	1280	5	1	73233457	1465	18.18	0.79	12	0.71	110.00	2532.00	3360	20230509	-40.48	1170	20230103	70.94	3360	-40.48	20230509	1170	70.94	20230103	3360	-40.48	20230509	1170	70.94	20230103	3.17	N	012860	500	366 억		1096118	N	N	0	N	00	N
147	20231204	150246	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2010	10	2	0.50	1012138946	503962	135.04	1981	2035	1981	2600	1400	2000	2008.36	1.50	0	42897	2051	2025	2004	1978	1957	2015	1968	366	600	500	1280	5	1	73233457	1472	18.27	0.79	12	0.69	110.00	2532.00	3360	20230509	-40.18	1170	20230103	71.79	3360	-40.18	20230509	1170	71.79	20230103	3360	-40.18	20230509	1170	71.79	20230103	3.17	N	012860	500	366 억		1096118	N	N	0	N	00	N
148	20231204	140244	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2005	5	2	0.25	889390011	442832	118.66	1981	2035	1981	2600	1400	2000	2008.41	1.50	0	28841	2051	2025	2004	1978	1957	2015	1968	366	600	500	1280	5	1	73233457	1468	18.23	0.79	12	0.60	110.00	2532.00	3360	20230509	-40.33	1170	20230103	71.37	3360	-40.33	20230509	1170	71.37	20230103	3360	-40.33	20230509	1170	71.37	20230103	3.17	N	012860	500	366 억		1096118	N	N	0	N	00	N
149	20231204	130243	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2015	15	2	0.75	783194961	389957	104.49	1981	2035	1981	2600	1400	2000	2008.41	1.50	0	21301	2051	2025	2004	1978	1957	2015	1968	366	600	500	1280	5	1	73233457	1476	18.32	0.80	12	0.53	110.00	2532.00	3360	20230509	-40.03	1170	20230103	72.22	3360	-40.03	20230509	1170	72.22	20230103	3360	-40.03	20230509	1170	72.22	20230103	3.17	N	012860	500	366 억		1096118	N	N	0	N	00	N
150	20231204	120244	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2020	20	2	1.00	666359916	331664	88.87	1981	2035	1981	2600	1400	2000	2009.14	1.50	0	17444	2051	2025	2004	1978	1957	2015	1968	366	600	500	1280	5	1	73233457	1479	18.36	0.80	12	0.45	110.00	2532.00	3360	20230509	-39.88	1170	20230103	72.65	3360	-39.88	20230509	1170	72.65	20230103	3360	-39.88	20230509	1170	72.65	20230103	3.17	N	012860	500	366 억		1096118	N	N	0	N	00	N
151	20231204	110244	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2005	5	2	0.25	589500266	293494	78.64	1981	2035	1981	2600	1400	2000	2008.56	1.50	0	17965	2051	2025	2004	1978	1957	2015	1968	366	600	500	1280	5	1	73233457	1468	18.23	0.79	12	0.40	110.00	2532.00	3360	20230509	-40.33	1170	20230103	71.37	3360	-40.33	20230509	1170	71.37	20230103	3360	-40.33	20230509	1170	71.37	20230103	3.17	N	012860	500	366 억		1096118	N	N	0	N	00	N
152	20231204	100244	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2010	10	2	0.50	395145493	196765	52.72	1981	2035	1981	2600	1400	2000	2008.21	1.50	0	-2011	2051	2025	2004	1978	1957	2015	1968	366	600	500	1280	5	1	73233457	1472	18.27	0.79	12	0.27	110.00	2532.00	3360	20230509	-40.18	1170	20230103	71.79	3360	-40.18	20230509	1170	71.79	20230103	3360	-40.18	20230509	1170	71.79	20230103	3.17	N	012860	500	366 억		1096118	N	N	0	N	00	N
153	20231204	090243	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1984	-16	5	-0.80	69055944	34840	9.34	1981	1998	1981	2600	1400	2000	1982.09	1.50	0	-7168	2051	2025	2004	1978	1957	2015	1968	366	600	500	1280	1	1	73233457	1453	18.04	0.78	12	0.05	110.00	2532.00	3360	20230509	-40.95	1170	20230103	69.57	3360	-40.95	20230509	1170	69.57	20230103	3360	-40.95	20230509	1170	69.57	20230103	3.17	N	012860	500	366 억		1096118	N	N	0	N	00	N
154	20231201	160243	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2000	-10	5	-0.50	730650564	365676	47.30	2030	2030	1983	2610	1410	2010	1998.08	1.52	0	-17340	2056	2033	2002	1979	1948	2044	1990	366	600	500	1280	5	1	73233457	1465	18.18	0.79	12	0.50	110.00	2532.00	3360	20230509	-40.48	1170	20230103	70.94	3360	-40.48	20230509	1170	70.94	20230103	3360	-40.48	20230509	1170	70.94	20230103	3.18	N	012860	500	366 억		1113457	N	N	0	N	00	N
155	20231201	150243	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2005	-5	5	-0.25	690157279	345459	44.68	2030	2030	1983	2610	1410	2010	1997.80	1.52	0	-18893	2056	2033	2002	1979	1948	2044	1990	366	600	500	1280	5	1	73233457	1468	18.23	0.79	12	0.47	110.00	2532.00	3360	20230509	-40.33	1170	20230103	71.37	3360	-40.33	20230509	1170	71.37	20230103	3360	-40.33	20230509	1170	71.37	20230103	3.18	N	012860	500	366 억		1113457	N	N	0	N	00	N
156	20231201	140244	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2010	0	3	0.00	603163090	301970	39.06	2030	2030	1983	2610	1410	2010	1997.43	1.52	0	-23508	2056	2033	2002	1979	1948	2044	1990	366	600	500	1280	5	1	73233457	1472	18.27	0.79	12	0.41	110.00	2532.00	3360	20230509	-40.18	1170	20230103	71.79	3360	-40.18	20230509	1170	71.79	20230103	3360	-40.18	20230509	1170	71.79	20230103	3.18	N	012860	500	366 억		1113457	N	N	0	N	00	N
157	20231201	130242	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2005	-5	5	-0.25	538585596	269762	34.89	2030	2030	1983	2610	1410	2010	1996.52	1.52	0	-25526	2056	2033	2002	1979	1948	2044	1990	366	600	500	1280	5	1	73233457	1468	18.23	0.79	12	0.37	110.00	2532.00	3360	20230509	-40.33	1170	20230103	71.37	3360	-40.33	20230509	1170	71.37	20230103	3360	-40.33	20230509	1170	71.37	20230103	3.18	N	012860	500	366 억		1113457	N	N	0	N	00	N
158	20231201	120244	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1990	-20	5	-1.00	447609911	224137	28.99	2030	2030	1983	2610	1410	2010	1997.04	1.52	0	-23937	2056	2033	2002	1979	1948	2044	1990	366	600	500	1280	1	1	73233457	1457	18.09	0.79	12	0.31	110.00	2532.00	3360	20230509	-40.77	1170	20230103	70.09	3360	-40.77	20230509	1170	70.09	20230103	3360	-40.77	20230509	1170	70.09	20230103	3.18	N	012860	500	366 억		1113457	N	N	0	N	00	N
159	20231201	110243	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1999	-11	5	-0.55	364601226	182479	23.60	2030	2030	1983	2610	1410	2010	1998.04	1.52	0	-26073	2056	2033	2002	1979	1948	2044	1990	366	600	500	1280	1	1	73233457	1464	18.17	0.79	12	0.25	110.00	2532.00	3360	20230509	-40.51	1170	20230103	70.85	3360	-40.51	20230509	1170	70.85	20230103	3360	-40.51	20230509	1170	70.85	20230103	3.18	N	012860	500	366 억		1113457	N	N	0	N	00	N
160	20231201	100244	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2005	-5	5	-0.25	275704113	138059	17.86	2030	2030	1983	2610	1410	2010	1997.00	1.52	0	-34746	2056	2033	2002	1979	1948	2044	1990	366	600	500	1280	5	1	73233457	1468	18.23	0.79	12	0.19	110.00	2532.00	3360	20230509	-40.33	1170	20230103	71.37	3360	-40.33	20230509	1170	71.37	20230103	3360	-40.33	20230509	1170	71.37	20230103	3.18	N	012860	500	366 억		1113457	N	N	0	N	00	N
161	20231201	090240	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1996	-14	5	-0.70	41179477	20489	2.65	2030	2030	1990	2610	1410	2010	2009.83	1.52	0	-13861	2056	2033	2002	1979	1948	2044	1990	366	600	500	1280	1	1	73233457	1462	18.15	0.79	12	0.03	110.00	2532.00	3360	20230509	-40.60	1170	20230103	70.60	3360	-40.60	20230509	1170	70.60	20230103	3360	-40.60	20230509	1170	70.60	20230103	3.18	N	012860	500	366 억		1113457	N	N	0	N	00	N