KissMeData/046070/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	160535	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	382	40	2	11.70	4567748009	11633294	66.13	330	440	323	444	240	342	392.65	2.20	-96520	-96554	466	403	351	288	236	435	320	214	102	500	0	1	1	42786056	163	-0.82	1.01	12	27.19	-465.00	380.00	1560	20230515	-75.51	228	20231219	67.54	1560	-75.51	20230515	228	67.54	20231219	1560	-75.51	20230515	228	67.54	20231219	0.00	N	046070	500	213 억		943167	N	N	0	N	00	N
3	20231229	150532	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	382	40	2	11.70	4567748009	11633294	66.13	330	440	323	444	240	342	392.65	2.20	-96520	-96554	466	403	351	288	236	435	320	214	102	500	0	1	1	42786056	163	-0.82	1.01	12	27.19	-465.00	380.00	1560	20230515	-75.51	228	20231219	67.54	1560	-75.51	20230515	228	67.54	20231219	1560	-75.51	20230515	228	67.54	20231219	0.00	N	046070	500	213 억		943167	N	N	0	N	00	N
4	20231229	140532	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	382	40	2	11.70	4567748009	11633294	66.13	330	440	323	444	240	342	392.65	2.20	-96520	-96554	466	403	351	288	236	435	320	214	102	500	0	1	1	42786056	163	-0.82	1.01	12	27.19	-465.00	380.00	1560	20230515	-75.51	228	20231219	67.54	1560	-75.51	20230515	228	67.54	20231219	1560	-75.51	20230515	228	67.54	20231219	0.00	N	046070	500	213 억		943167	N	N	0	N	00	N
5	20231229	130532	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	382	40	2	11.70	4567748009	11633294	66.13	330	440	323	444	240	342	392.65	2.20	-96520	-96554	466	403	351	288	236	435	320	214	102	500	0	1	1	42786056	163	-0.82	1.01	12	27.19	-465.00	380.00	1560	20230515	-75.51	228	20231219	67.54	1560	-75.51	20230515	228	67.54	20231219	1560	-75.51	20230515	228	67.54	20231219	0.00	N	046070	500	213 억		943167	N	N	0	N	00	N
6	20231229	120532	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	382	40	2	11.70	4567748009	11633294	66.13	330	440	323	444	240	342	392.65	2.20	-96520	-96554	466	403	351	288	236	435	320	214	102	500	0	1	1	42786056	163	-0.82	1.01	12	27.19	-465.00	380.00	1560	20230515	-75.51	228	20231219	67.54	1560	-75.51	20230515	228	67.54	20231219	1560	-75.51	20230515	228	67.54	20231219	0.00	N	046070	500	213 억		943167	N	N	0	N	00	N
7	20231229	110511	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	382	40	2	11.70	4567748009	11633294	66.13	330	440	323	444	240	342	392.65	2.20	-96520	-96554	466	403	351	288	236	435	320	214	102	500	0	1	1	42786056	163	-0.82	1.01	12	27.19	-465.00	380.00	1560	20230515	-75.51	228	20231219	67.54	1560	-75.51	20230515	228	67.54	20231219	1560	-75.51	20230515	228	67.54	20231219	0.00	N	046070	500	213 억		943167	N	N	0	N	00	N
8	20231229	100516	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	382	40	2	11.70	4567748009	11633294	66.13	330	440	323	444	240	342	392.65	2.20	-96520	-96554	466	403	351	288	236	435	320	214	102	500	0	1	1	42786056	163	-0.82	1.01	12	27.19	-465.00	380.00	1560	20230515	-75.51	228	20231219	67.54	1560	-75.51	20230515	228	67.54	20231219	1560	-75.51	20230515	228	67.54	20231219	0.00	N	046070	500	213 억		943167	N	N	0	N	00	N
9	20231229	090516	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	382	40	2	11.70	4567748009	11633294	66.13	330	440	323	444	240	342	392.65	2.20	-96520	-96554	466	403	351	288	236	435	320	214	102	500	0	1	1	42786056	163	-0.82	1.01	12	27.19	-465.00	380.00	1560	20230515	-75.51	228	20231219	67.54	1560	-75.51	20230515	228	67.54	20231219	1560	-75.51	20230515	228	67.54	20231219	0.00	N	046070	500	213 억		943167	N	N	0	N	00	N
10	20231228	160510	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	382	40	2	11.70	4536583193	11553636	65.68	330	440	323	444	240	342	392.65	2.43	0	-96554	466	403	351	288	236	435	320	214	102	500	0	1	1	42786056	163	-0.82	1.01	12	27.00	-465.00	380.00	1560	20230515	-75.51	228	20231219	67.54	1560	-75.51	20230515	228	67.54	20231219	1560	-75.51	20230515	228	67.54	20231219	0.00	N	046070	500	213 억		1039687	N	N	0	N	00	N
11	20231228	150516	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	384	42	2	12.28	4404333913	11209188	63.72	330	440	323	444	240	342	392.92	2.43	0	-93217	466	403	351	288	236	435	320	214	102	500	0	1	1	42786056	164	-0.83	1.01	12	26.20	-465.00	380.00	1560	20230515	-75.38	228	20231219	68.42	1560	-75.38	20230515	228	68.42	20231219	1560	-75.38	20230515	228	68.42	20231219	0.00	N	046070	500	213 억		1039687	N	N	0	N	00	N
12	20231228	140510	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	375	33	2	9.65	4266259310	10840629	61.62	330	440	323	444	240	342	393.54	2.43	0	-110202	466	403	351	288	236	435	320	214	102	500	0	1	1	42786056	160	-0.81	0.99	12	25.34	-465.00	380.00	1560	20230515	-75.96	228	20231219	64.47	1560	-75.96	20230515	228	64.47	20231219	1560	-75.96	20230515	228	64.47	20231219	0.00	N	046070	500	213 억		1039687	N	N	0	N	00	N
13	20231228	130511	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	374	32	2	9.36	4068215702	10310328	58.61	330	440	323	444	240	342	394.58	2.43	0	-122306	466	403	351	288	236	435	320	214	102	500	0	1	1	42786056	160	-0.80	0.98	12	24.10	-465.00	380.00	1560	20230515	-76.03	228	20231219	64.04	1560	-76.03	20230515	228	64.04	20231219	1560	-76.03	20230515	228	64.04	20231219	0.00	N	046070	500	213 억		1039687	N	N	0	N	00	N
14	20231228	120513	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	367	25	2	7.31	3528482214	8887077	50.52	330	440	323	444	240	342	397.04	2.43	0	24119	466	403	351	288	236	435	320	214	102	500	0	1	1	42786056	157	-0.79	0.97	12	20.77	-465.00	380.00	1560	20230515	-76.47	228	20231219	60.96	1560	-76.47	20230515	228	60.96	20231219	1560	-76.47	20230515	228	60.96	20231219	0.00	N	046070	500	213 억		1039687	N	N	0	N	00	N
15	20231228	110512	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	366	24	2	7.02	3237073773	8088341	45.98	330	440	323	444	240	342	400.22	2.43	0	-133676	466	403	351	288	236	435	320	214	102	500	0	1	1	42786056	157	-0.79	0.96	12	18.90	-465.00	380.00	1560	20230515	-76.54	228	20231219	60.53	1560	-76.54	20230515	228	60.53	20231219	1560	-76.54	20230515	228	60.53	20231219	0.00	N	046070	500	213 억		1039687	N	N	0	N	00	N
16	20231228	100510	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	373	31	2	9.06	2847271223	7057406	40.12	330	440	323	444	240	342	403.45	2.43	0	-155528	466	403	351	288	236	435	320	214	102	500	0	1	1	42786056	160	-0.80	0.98	12	16.49	-465.00	380.00	1560	20230515	-76.09	228	20231219	63.60	1560	-76.09	20230515	228	63.60	20231219	1560	-76.09	20230515	228	63.60	20231219	0.00	N	046070	500	213 억		1039687	Y	N	0	N	00	N
17	20231228	090510	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	362	20	2	5.85	101511817	295698	1.68	330	362	323	444	240	342	343.30	2.43	0	-17297	466	403	351	288	236	435	320	214	102	500	0	1	1	42786056	155	-0.78	0.95	12	0.69	-465.00	380.00	1560	20230515	-76.79	228	20231219	58.77	1560	-76.79	20230515	228	58.77	20231219	1560	-76.79	20230515	228	58.77	20231219	0.00	N	046070	500	213 억		1039687	Y	N	0	N	00	N
18	20231227	160507	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	342	23	2	7.21	6857084403	17525035	563.20	315	414	299	414	224	319	391.29	2.57	0	-61981	381	349	334	302	287	342	295	214	95	500	0	1	1	42786056	146	-0.74	0.90	12	40.96	-465.00	380.00	1560	20230515	-78.08	228	20231219	50.00	1560	-78.08	20230515	228	50.00	20231219	1560	-78.08	20230515	228	50.00	20231219	0.00	N	046070	500	213 억		1101668	N	N	0	N	00	N
19	20231227	150514	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	331	12	2	3.76	6746417390	17194942	552.59	315	414	299	414	224	319	392.35	2.57	0	-125496	381	349	334	302	287	342	295	214	95	500	0	1	1	42786056	142	-0.71	0.87	12	40.19	-465.00	380.00	1560	20230515	-78.78	228	20231219	45.18	1560	-78.78	20230515	228	45.18	20231219	1560	-78.78	20230515	228	45.18	20231219	0.00	N	046070	500	213 억		1101668	N	N	0	N	00	N
20	20231227	140512	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	356	37	2	11.60	6256456093	15776218	507.00	315	414	299	414	224	319	396.58	2.57	0	-180904	381	349	334	302	287	342	295	214	95	500	0	1	1	42786056	152	-0.77	0.94	12	36.87	-465.00	380.00	1560	20230515	-77.18	228	20231219	56.14	1560	-77.18	20230515	228	56.14	20231219	1560	-77.18	20230515	228	56.14	20231219	0.00	N	046070	500	213 억		1101668	N	N	0	N	00	N
21	20231227	130508	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	386	67	2	21.00	5494636179	13746885	441.78	315	414	299	414	224	319	399.70	2.57	0	-94719	381	349	334	302	287	342	295	214	95	500	0	1	1	42786056	165	-0.83	1.02	12	32.13	-465.00	380.00	1560	20230515	-75.26	228	20231219	69.30	1560	-75.26	20230515	228	69.30	20231219	1560	-75.26	20230515	228	69.30	20231219	0.00	N	046070	500	213 억		1101668	N	N	0	N	00	N
22	20231227	120508	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	403	84	2	26.33	4562076921	11341628	364.48	315	414	299	414	224	319	402.24	2.57	0	97932	381	349	334	302	287	342	295	214	95	500	0	1	1	42786056	172	-0.87	1.06	12	26.51	-465.00	380.00	1560	20230515	-74.17	228	20231219	76.75	1560	-74.17	20230515	228	76.75	20231219	1560	-74.17	20230515	228	76.75	20231219	0.00	N	046070	500	213 억		1101668	N	N	0	N	00	N
23	20231227	110511	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	399	80	2	25.08	3321561620	8295189	266.58	315	414	299	414	224	319	400.42	2.57	0	-16376	381	349	334	302	287	342	295	214	95	500	0	1	1	42786056	171	-0.86	1.05	12	19.39	-465.00	380.00	1560	20230515	-74.42	228	20231219	75.00	1560	-74.42	20230515	228	75.00	20231219	1560	-74.42	20230515	228	75.00	20231219	0.00	N	046070	500	213 억		1101668	N	N	0	N	00	N
24	20231227	100512	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	414	95	1	29.78	1885656857	4733147	152.11	315	414	299	414	224	319	398.39	2.57	0	-85527	381	349	334	302	287	342	295	214	95	500	0	1	1	42786056	177	-0.89	1.09	12	11.06	-465.00	380.00	1560	20230515	-73.46	228	20231219	81.58	1560	-73.46	20230515	228	81.58	20231219	1560	-73.46	20230515	228	81.58	20231219	0.00	N	046070	500	213 억		1101668	N	N	0	N	00	N
25	20231227	090512	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	300	-19	5	-5.96	36296542	118574	3.81	315	315	299	414	224	319	306.10	2.57	0	4600	381	349	334	302	287	342	295	214	95	500	0	1	1	42786056	128	-0.65	0.79	12	0.28	-465.00	380.00	1560	20230515	-80.77	228	20231219	31.58	1560	-80.77	20230515	228	31.58	20231219	1560	-80.77	20230515	228	31.58	20231219	0.00	N	046070	500	213 억		1101668	N	N	0	N	00	N
26	20231226	160513	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	319	-48	5	-13.08	1029719835	3057992	17.97	365	366	319	477	257	367	336.78	2.34	0	97836	509	437	375	303	241	474	340	214	110	500	0	1	1	42786056	136	-0.69	0.84	12	7.15	-465.00	380.00	1560	20230515	-79.55	228	20231219	39.91	1560	-79.55	20230515	228	39.91	20231219	1560	-79.55	20230515	228	39.91	20231219	0.00	N	046070	500	213 억		1002851	N	N	0	N	00	N
27	20231226	150510	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	322	-45	5	-12.26	989626843	2932976	17.23	365	366	320	477	257	367	337.41	2.34	0	93192	509	437	375	303	241	474	340	214	110	500	0	1	1	42786056	138	-0.69	0.85	12	6.85	-465.00	380.00	1560	20230515	-79.36	228	20231219	41.23	1560	-79.36	20230515	228	41.23	20231219	1560	-79.36	20230515	228	41.23	20231219	0.00	N	046070	500	213 억		1002851	N	N	0	N	00	N
28	20231226	140511	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	323	-44	5	-11.99	938021004	2773142	16.29	365	366	320	477	257	367	338.25	2.34	0	73494	509	437	375	303	241	474	340	214	110	500	0	1	1	42786056	138	-0.69	0.85	12	6.48	-465.00	380.00	1560	20230515	-79.29	228	20231219	41.67	1560	-79.29	20230515	228	41.67	20231219	1560	-79.29	20230515	228	41.67	20231219	0.00	N	046070	500	213 억		1002851	N	N	0	N	00	N
29	20231226	130512	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	330	-37	5	-10.08	859933590	2532846	14.88	365	366	326	477	257	367	339.51	2.34	0	71209	509	437	375	303	241	474	340	214	110	500	0	1	1	42786056	141	-0.71	0.87	12	5.92	-465.00	380.00	1560	20230515	-78.85	228	20231219	44.74	1560	-78.85	20230515	228	44.74	20231219	1560	-78.85	20230515	228	44.74	20231219	0.00	N	046070	500	213 억		1002851	N	N	0	N	00	N
30	20231226	120510	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	334	-33	5	-8.99	769222237	2257779	13.27	365	366	329	477	257	367	340.70	2.34	0	50739	509	437	375	303	241	474	340	214	110	500	0	1	1	42786056	143	-0.72	0.88	12	5.28	-465.00	380.00	1560	20230515	-78.59	228	20231219	46.49	1560	-78.59	20230515	228	46.49	20231219	1560	-78.59	20230515	228	46.49	20231219	0.00	N	046070	500	213 억		1002851	N	N	0	N	00	N
31	20231226	110514	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	339	-28	5	-7.63	641724690	1874640	11.02	365	366	329	477	257	367	342.32	2.34	0	100505	509	437	375	303	241	474	340	214	110	500	0	1	1	42786056	145	-0.73	0.89	12	4.38	-465.00	380.00	1560	20230515	-78.27	228	20231219	48.68	1560	-78.27	20230515	228	48.68	20231219	1560	-78.27	20230515	228	48.68	20231219	0.00	N	046070	500	213 억		1002851	N	N	0	N	00	N
32	20231226	100510	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	340	-27	5	-7.36	549397342	1603316	9.42	365	366	329	477	257	367	342.66	2.34	0	95082	509	437	375	303	241	474	340	214	110	500	0	1	1	42786056	145	-0.73	0.89	12	3.75	-465.00	380.00	1560	20230515	-78.21	228	20231219	49.12	1560	-78.21	20230515	228	49.12	20231219	1560	-78.21	20230515	228	49.12	20231219	0.00	N	046070	500	213 억		1002851	N	N	0	N	00	N
33	20231226	090512	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	352	-15	5	-4.09	120057351	340850	2.00	365	365	342	477	257	367	352.23	2.34	0	252	509	437	375	303	241	474	340	214	110	500	0	1	1	42786056	151	-0.76	0.93	12	0.80	-465.00	380.00	1560	20230515	-77.44	228	20231219	54.39	1560	-77.44	20230515	228	54.39	20231219	1560	-77.44	20230515	228	54.39	20231219	0.00	N	046070	500	213 억		1002851	N	N	0	N	00	N
34	20231222	160505	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	367	22	2	6.38	6750901026	16811262	217.56	321	447	313	448	242	345	401.60	2.63	0	-124304	404	374	315	285	226	389	300	214	103	500	0	1	1	42786056	157	-0.79	0.97	12	39.29	-465.00	380.00	1560	20230515	-76.47	228	20231219	60.96	1560	-76.47	20230515	228	60.96	20231219	1560	-76.47	20230515	228	60.96	20231219	0.00	N	046070	500	213 억		1127155	N	N	0	N	00	N
35	20231222	150504	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	388	43	2	12.46	6453366922	16016498	207.27	321	447	313	448	242	345	402.92	2.63	0	-199320	404	374	315	285	226	389	300	214	103	500	0	1	1	42786056	166	-0.83	1.02	12	37.43	-465.00	380.00	1560	20230515	-75.13	228	20231219	70.18	1560	-75.13	20230515	228	70.18	20231219	1560	-75.13	20230515	228	70.18	20231219	0.00	N	046070	500	213 억		1127155	N	N	0	N	00	N
36	20231222	140501	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	419	74	2	21.45	5904881235	14635409	189.40	321	447	313	448	242	345	403.47	2.63	0	-190936	404	374	315	285	226	389	300	214	103	500	0	1	1	42786056	179	-0.90	1.10	12	34.21	-465.00	380.00	1560	20230515	-73.14	228	20231219	83.77	1560	-73.14	20230515	228	83.77	20231219	1560	-73.14	20230515	228	83.77	20231219	0.00	N	046070	500	213 억		1127155	N	N	0	N	00	N
37	20231222	130501	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	431	86	2	24.93	5314245769	13221562	171.10	321	447	313	448	242	345	401.94	2.63	0	-102644	404	374	315	285	226	389	300	214	103	500	0	1	1	42786056	184	-0.93	1.13	12	30.90	-465.00	380.00	1560	20230515	-72.37	228	20231219	89.04	1560	-72.37	20230515	228	89.04	20231219	1560	-72.37	20230515	228	89.04	20231219	0.00	N	046070	500	213 억		1127155	N	N	0	N	00	N
38	20231222	120501	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	398	53	2	15.36	3883632113	9865903	127.68	321	446	313	448	242	345	393.65	2.63	0	-107512	404	374	315	285	226	389	300	214	103	500	0	1	1	42786056	170	-0.86	1.05	12	23.06	-465.00	380.00	1560	20230515	-74.49	228	20231219	74.56	1560	-74.49	20230515	228	74.56	20231219	1560	-74.49	20230515	228	74.56	20231219	0.00	N	046070	500	213 억		1127155	N	N	0	N	00	N
39	20231222	110503	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	390	45	2	13.04	3576517581	9099587	117.76	321	446	313	448	242	345	393.05	2.63	0	-87172	404	374	315	285	226	389	300	214	103	500	0	1	1	42786056	167	-0.84	1.03	12	21.27	-465.00	380.00	1560	20230515	-75.00	228	20231219	71.05	1560	-75.00	20230515	228	71.05	20231219	1560	-75.00	20230515	228	71.05	20231219	0.00	N	046070	500	213 억		1127155	N	N	0	N	00	N
40	20231222	100501	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	410	65	2	18.84	2909890807	7455117	96.48	321	446	313	448	242	345	390.33	2.63	0	-62160	404	374	315	285	226	389	300	214	103	500	0	1	1	42786056	175	-0.88	1.08	12	17.42	-465.00	380.00	1560	20230515	-73.72	228	20231219	79.82	1560	-73.72	20230515	228	79.82	20231219	1560	-73.72	20230515	228	79.82	20231219	0.00	N	046070	500	213 억		1127155	N	N	0	N	00	N
41	20231222	090501	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	315	-30	5	-8.70	266925558	828890	10.73	321	336	313	448	242	345	322.00	2.63	0	33338	404	374	315	285	226	389	300	214	103	500	0	1	1	42786056	135	-0.68	0.83	12	1.94	-465.00	380.00	1560	20230515	-79.81	228	20231219	38.16	1560	-79.81	20230515	228	38.16	20231219	1560	-79.81	20230515	228	38.16	20231219	0.00	N	046070	500	213 억		1127155	Y	N	0	N	00	N
42	20231221	160459	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	345	79	1	29.70	2511286018	7723968	184.84	277	345	256	345	187	266	325.13	2.82	0	-77747	334	299	281	246	228	291	238	214	79	500	0	1	1	42786056	148	-0.74	0.91	12	18.05	-465.00	380.00	1560	20230515	-77.88	228	20231219	51.32	1560	-77.88	20230515	228	51.32	20231219	1560	-77.88	20230515	228	51.32	20231219	0.00	N	046070	500	213 억		1204902	N	N	0	N	00	N
43	20231221	150500	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	345	79	1	29.70	2487715618	7655648	183.21	277	345	256	345	187	266	324.95	2.82	0	-77747	334	299	281	246	228	291	238	214	79	500	0	1	1	42786056	148	-0.74	0.91	12	17.89	-465.00	380.00	1560	20230515	-77.88	228	20231219	51.32	1560	-77.88	20230515	228	51.32	20231219	1560	-77.88	20230515	228	51.32	20231219	0.00	N	046070	500	213 억		1204902	N	N	0	N	00	N
44	20231221	140459	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	345	79	1	29.70	2480529613	7634819	182.71	277	345	256	345	187	266	324.90	2.82	0	-77747	334	299	281	246	228	291	238	214	79	500	0	1	1	42786056	148	-0.74	0.91	12	17.84	-465.00	380.00	1560	20230515	-77.88	228	20231219	51.32	1560	-77.88	20230515	228	51.32	20231219	1560	-77.88	20230515	228	51.32	20231219	0.00	N	046070	500	213 억		1204902	N	N	0	N	00	N
45	20231221	130459	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	345	79	1	29.70	2472687763	7612089	182.17	277	345	256	345	187	266	324.84	2.82	0	-77747	334	299	281	246	228	291	238	214	79	500	0	1	1	42786056	148	-0.74	0.91	12	17.79	-465.00	380.00	1560	20230515	-77.88	228	20231219	51.32	1560	-77.88	20230515	228	51.32	20231219	1560	-77.88	20230515	228	51.32	20231219	0.00	N	046070	500	213 억		1204902	N	N	0	N	00	N
46	20231221	120502	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	345	79	1	29.70	2458743553	7571671	181.20	277	345	256	345	187	266	324.73	2.82	0	-77747	334	299	281	246	228	291	238	214	79	500	0	1	1	42786056	148	-0.74	0.91	12	17.70	-465.00	380.00	1560	20230515	-77.88	228	20231219	51.32	1560	-77.88	20230515	228	51.32	20231219	1560	-77.88	20230515	228	51.32	20231219	0.00	N	046070	500	213 억		1204902	N	N	0	N	00	N
47	20231221	110501	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	345	79	1	29.70	2423045713	7468199	178.72	277	345	256	345	187	266	324.45	2.82	0	-77747	334	299	281	246	228	291	238	214	79	500	0	1	1	42786056	148	-0.74	0.91	12	17.45	-465.00	380.00	1560	20230515	-77.88	228	20231219	51.32	1560	-77.88	20230515	228	51.32	20231219	1560	-77.88	20230515	228	51.32	20231219	0.00	N	046070	500	213 억		1204902	N	N	0	N	00	N
48	20231221	100459	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	267	1	2	0.38	156073851	589378	14.10	277	280	256	345	187	266	264.81	2.82	0	29061	334	299	281	246	228	291	238	214	79	500	0	1	1	42786056	114	-0.57	0.70	12	1.38	-465.00	380.00	1560	20230515	-82.88	228	20231219	17.11	1560	-82.88	20230515	228	17.11	20231219	1560	-82.88	20230515	228	17.11	20231219	0.00	N	046070	500	213 억		1204902	N	N	0	N	00	N
49	20231221	090500	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	276	10	2	3.76	24718336	89855	2.15	277	280	272	345	187	266	275.09	2.82	0	-15206	334	299	281	246	228	291	238	214	79	500	0	1	1	42786056	118	-0.59	0.73	12	0.21	-465.00	380.00	1560	20230515	-82.31	228	20231219	21.05	1560	-82.31	20230515	228	21.05	20231219	1560	-82.31	20230515	228	21.05	20231219	0.00	N	046070	500	213 억		1204902	N	N	0	N	00	N
50	20231220	160500	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	266	-34	5	-11.33	1189309790	4167350	216.24	305	316	263	390	210	300	285.40	2.91	0	-41322	348	324	276	252	204	336	264	214	90	500	0	1	1	42786056	114	-0.57	0.70	12	9.74	-465.00	380.00	1560	20230515	-82.95	228	20231219	16.67	1560	-82.95	20230515	228	16.67	20231219	1560	-82.95	20230515	228	16.67	20231219	0.00	N	046070	500	213 억		1246224	N	N	0	N	00	N
51	20231220	150526	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	271	-29	5	-9.67	1147829024	4012714	208.22	305	316	263	390	210	300	286.05	2.91	0	-51733	348	324	276	252	204	336	264	214	90	500	0	1	1	42786056	116	-0.58	0.71	12	9.38	-465.00	380.00	1560	20230515	-82.63	228	20231219	18.86	1560	-82.63	20230515	228	18.86	20231219	1560	-82.63	20230515	228	18.86	20231219	0.00	N	046070	500	213 억		1246224	N	N	0	N	00	N
52	20231220	140533	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	267	-33	5	-11.00	1078805649	3754515	194.82	305	316	266	390	210	300	287.34	2.91	0	-56177	348	324	276	252	204	336	264	214	90	500	0	1	1	42786056	114	-0.57	0.70	12	8.78	-465.00	380.00	1560	20230515	-82.88	228	20231219	17.11	1560	-82.88	20230515	228	17.11	20231219	1560	-82.88	20230515	228	17.11	20231219	0.00	N	046070	500	213 억		1246224	N	N	0	N	00	N
53	20231220	130529	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	280	-20	5	-6.67	1005104300	3484724	180.82	305	316	273	390	210	300	288.43	2.91	0	-59560	348	324	276	252	204	336	264	214	90	500	0	1	1	42786056	120	-0.60	0.74	12	8.14	-465.00	380.00	1560	20230515	-82.05	228	20231219	22.81	1560	-82.05	20230515	228	22.81	20231219	1560	-82.05	20230515	228	22.81	20231219	0.00	N	046070	500	213 억		1246224	N	N	0	N	00	N
54	20231220	120458	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	279	-21	5	-7.00	957206709	3313190	171.92	305	316	273	390	210	300	288.91	2.91	0	-56726	348	324	276	252	204	336	264	214	90	500	0	1	1	42786056	119	-0.60	0.73	12	7.74	-465.00	380.00	1560	20230515	-82.12	228	20231219	22.37	1560	-82.12	20230515	228	22.37	20231219	1560	-82.12	20230515	228	22.37	20231219	0.00	N	046070	500	213 억		1246224	N	N	0	N	00	N
55	20231220	110501	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	283	-17	5	-5.67	898676836	3104653	161.10	305	316	273	390	210	300	289.46	2.91	0	-63312	348	324	276	252	204	336	264	214	90	500	0	1	1	42786056	121	-0.61	0.74	12	7.26	-465.00	380.00	1560	20230515	-81.86	228	20231219	24.12	1560	-81.86	20230515	228	24.12	20231219	1560	-81.86	20230515	228	24.12	20231219	0.00	N	046070	500	213 억		1246224	N	N	0	N	00	N
56	20231220	100500	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	284	-16	5	-5.33	796548008	2743629	142.36	305	316	273	390	210	300	290.33	2.91	0	-75881	348	324	276	252	204	336	264	214	90	500	0	1	1	42786056	122	-0.61	0.75	12	6.41	-465.00	380.00	1560	20230515	-81.79	228	20231219	24.56	1560	-81.79	20230515	228	24.56	20231219	1560	-81.79	20230515	228	24.56	20231219	0.00	N	046070	500	213 억		1246224	N	N	0	N	00	N
57	20231220	090459	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	275	-25	5	-8.33	463702467	1567403	81.33	305	316	273	390	210	300	295.84	2.91	0	-23980	348	324	276	252	204	336	264	214	90	500	0	1	1	42786056	118	-0.59	0.72	12	3.66	-465.00	380.00	1560	20230515	-82.37	228	20231219	20.61	1560	-82.37	20230515	228	20.61	20231219	1560	-82.37	20230515	228	20.61	20231219	0.00	N	046070	500	213 억		1246224	N	N	0	N	00	N
58	20231219	160459	51	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	300	69	1	29.87	561755851	1926676	300.94	231	300	228	300	162	231	291.57	3.00	0	-35934	248	239	235	226	222	237	224	214	69	500	0	1	1	42786056	128	-0.65	0.79	12	4.50	-465.00	380.00	1560	20230515	-80.77	228	20231219	31.58	1560	-80.77	20230515	228	31.58	20231219	1560	-80.77	20230515	228	31.58	20231219	0.00	N	046070	500	213 억		1282120	N	N	0	N	00	N
59	20231219	150500	51	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	300	69	1	29.87	561716551	1926545	300.92	231	300	228	300	162	231	291.57	3.00	0	-35934	248	239	235	226	222	237	224	214	69	500	0	1	1	42786056	128	-0.65	0.79	12	4.50	-465.00	380.00	1560	20230515	-80.77	228	20231219	31.58	1560	-80.77	20230515	228	31.58	20231219	1560	-80.77	20230515	228	31.58	20231219	0.00	N	046070	500	213 억		1282120	N	N	0	N	00	N
60	20231219	140458	51	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	300	69	1	29.87	560678251	1923084	300.38	231	300	228	300	162	231	291.55	3.00	0	-35934	248	239	235	226	222	237	224	214	69	500	0	1	1	42786056	128	-0.65	0.79	12	4.49	-465.00	380.00	1560	20230515	-80.77	228	20231219	31.58	1560	-80.77	20230515	228	31.58	20231219	1560	-80.77	20230515	228	31.58	20231219	0.00	N	046070	500	213 억		1282120	N	N	0	N	00	N
61	20231219	130501	51	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	300	69	1	29.87	559111951	1917863	299.56	231	300	228	300	162	231	291.53	3.00	0	-35934	248	239	235	226	222	237	224	214	69	500	0	1	1	42786056	128	-0.65	0.79	12	4.48	-465.00	380.00	1560	20230515	-80.77	228	20231219	31.58	1560	-80.77	20230515	228	31.58	20231219	1560	-80.77	20230515	228	31.58	20231219	0.00	N	046070	500	213 억		1282120	N	N	0	N	00	N
62	20231219	120502	51	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	300	69	1	29.87	536077351	1841081	287.57	231	300	228	300	162	231	291.18	3.00	0	-35934	248	239	235	226	222	237	224	214	69	500	0	1	1	42786056	128	-0.65	0.79	12	4.30	-465.00	380.00	1560	20230515	-80.77	228	20231219	31.58	1560	-80.77	20230515	228	31.58	20231219	1560	-80.77	20230515	228	31.58	20231219	0.00	N	046070	500	213 억		1282120	N	N	0	N	00	N
63	20231219	110501	51	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	300	69	1	29.87	526343251	1808634	282.50	231	300	228	300	162	231	291.02	3.00	0	-35934	248	239	235	226	222	237	224	214	69	500	0	1	1	42786056	128	-0.65	0.79	12	4.23	-465.00	380.00	1560	20230515	-80.77	228	20231219	31.58	1560	-80.77	20230515	228	31.58	20231219	1560	-80.77	20230515	228	31.58	20231219	0.00	N	046070	500	213 억		1282120	N	N	0	N	00	N
64	20231219	100458	51	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	300	69	1	29.87	439518151	1519217	237.30	231	300	228	300	162	231	289.31	3.00	0	-35934	248	239	235	226	222	237	224	214	69	500	0	1	1	42786056	128	-0.65	0.79	12	3.55	-465.00	380.00	1560	20230515	-80.77	228	20231219	31.58	1560	-80.77	20230515	228	31.58	20231219	1560	-80.77	20230515	228	31.58	20231219	0.00	N	046070	500	213 억		1282120	N	N	0	N	00	N
65	20231219	090459	51	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	230	-1	5	-0.43	5066805	21979	3.43	231	233	228	300	162	231	230.53	3.00	0	6836	248	239	235	226	222	237	224	214	69	500	0	1	1	42786056	98	-0.49	0.61	12	0.05	-465.00	380.00	1560	20230515	-85.26	228	20231219	0.88	1560	-85.26	20230515	228	0.88	20231219	1560	-85.26	20230515	228	0.88	20231219	0.00	N	046070	500	213 억		1282120	N	N	0	N	00	N
66	20231218	160458	51	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	231	-12	5	-4.94	146635933	622970	74.84	238	244	231	315	171	243	235.40	2.77	0	96497	264	253	247	236	230	250	233	214	72	500	0	1	1	42786056	99	-0.50	0.61	12	1.46	-465.00	380.00	1560	20230515	-85.19	231	20231218	0.00	1560	-85.19	20230515	231	0.00	20231218	1560	-85.19	20230515	231	0.00	20231218	0.00	N	046070	500	213 억		1185623	N	N	0	N	00	N
67	20231218	150458	51	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	235	-8	5	-3.29	135025484	572842	68.81	238	244	231	315	171	243	235.71	2.77	0	95364	264	253	247	236	230	250	233	214	72	500	0	1	1	42786056	101	-0.51	0.62	12	1.34	-465.00	380.00	1560	20230515	-84.94	231	20231218	1.73	1560	-84.94	20230515	231	1.73	20231218	1560	-84.94	20230515	231	1.73	20231218	0.00	N	046070	500	213 억		1185623	N	N	0	N	00	N
68	20231218	140456	51	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	235	-8	5	-3.29	126776738	537705	64.59	238	244	231	315	171	243	235.77	2.77	0	84259	264	253	247	236	230	250	233	214	72	500	0	1	1	42786056	101	-0.51	0.62	12	1.26	-465.00	380.00	1560	20230515	-84.94	231	20231218	1.73	1560	-84.94	20230515	231	1.73	20231218	1560	-84.94	20230515	231	1.73	20231218	0.00	N	046070	500	213 억		1185623	N	N	0	N	00	N
69	20231218	130458	51	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	234	-9	5	-3.70	107128619	453319	54.46	238	244	231	315	171	243	236.32	2.77	0	73478	264	253	247	236	230	250	233	214	72	500	0	1	1	42786056	100	-0.50	0.62	12	1.06	-465.00	380.00	1560	20230515	-85.00	231	20231218	1.30	1560	-85.00	20230515	231	1.30	20231218	1560	-85.00	20230515	231	1.30	20231218	0.00	N	046070	500	213 억		1185623	N	N	0	N	00	N
70	20231218	120453	51	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	237	-6	5	-2.47	49363625	206397	24.79	238	244	237	315	171	243	239.17	2.77	0	38547	264	253	247	236	230	250	233	214	72	500	0	1	1	42786056	101	-0.51	0.62	12	0.48	-465.00	380.00	1560	20230515	-84.81	237	20231218	0.00	1560	-84.81	20230515	237	0.00	20231218	1560	-84.81	20230515	237	0.00	20231218	0.00	N	046070	500	213 억		1185623	N	N	0	N	00	N
71	20231218	110456	51	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	240	-3	5	-1.23	35784102	149486	17.96	238	244	237	315	171	243	239.38	2.77	0	30518	264	253	247	236	230	250	233	214	72	500	0	1	1	42786056	103	-0.52	0.63	12	0.35	-465.00	380.00	1560	20230515	-84.62	237	20231218	1.27	1560	-84.62	20230515	237	1.27	20231218	1560	-84.62	20230515	237	1.27	20231218	0.00	N	046070	500	213 억		1185623	N	N	0	N	00	N
72	20231218	100456	51	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	240	-3	5	-1.23	26068207	108840	13.07	238	244	237	315	171	243	239.51	2.77	0	15451	264	253	247	236	230	250	233	214	72	500	0	1	1	42786056	103	-0.52	0.63	12	0.25	-465.00	380.00	1560	20230515	-84.62	237	20231218	1.27	1560	-84.62	20230515	237	1.27	20231218	1560	-84.62	20230515	237	1.27	20231218	0.00	N	046070	500	213 억		1185623	N	N	0	N	00	N
73	20231218	090452	51	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	243	0	3	0.00	6612247	27752	3.33	238	243	238	315	171	243	238.26	2.77	0	5447	264	253	247	236	230	250	233	214	72	500	0	1	1	42786056	104	-0.52	0.64	12	0.06	-465.00	380.00	1560	20230515	-84.42	238	20231218	2.10	1560	-84.42	20230515	238	2.10	20231218	1560	-84.42	20230515	238	2.10	20231218	0.00	N	046070	500	213 억		1185623	N	N	0	N	00	N
74	20231215	160454	51	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	243	-16	5	-6.18	202745460	823494	306.44	258	258	241	336	182	259	246.20	2.72	0	23888	275	267	263	255	251	265	253	214	77	500	0	1	1	42786056	104	-0.52	0.64	12	1.92	-465.00	380.00	1560	20230515	-84.42	241	20231215	0.83	1560	-84.42	20230515	241	0.83	20231215	1560	-84.42	20230515	241	0.83	20231215	0.00	N	046070	500	213 억		1161774	N	N	0	N	00	N
75	20231215	150457	51	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	244	-15	5	-5.79	177641657	720308	268.04	258	258	241	336	182	259	246.62	2.72	0	18673	275	267	263	255	251	265	253	214	77	500	0	1	1	42786056	104	-0.52	0.64	12	1.68	-465.00	380.00	1560	20230515	-84.36	241	20231215	1.24	1560	-84.36	20230515	241	1.24	20231215	1560	-84.36	20230515	241	1.24	20231215	0.00	N	046070	500	213 억		1161774	N	N	0	N	00	N
76	20231215	140456	51	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	246	-13	5	-5.02	153016022	619613	230.57	258	258	241	336	182	259	246.95	2.72	0	25832	275	267	263	255	251	265	253	214	77	500	0	1	1	42786056	105	-0.53	0.65	12	1.45	-465.00	380.00	1560	20230515	-84.23	241	20231215	2.07	1560	-84.23	20230515	241	2.07	20231215	1560	-84.23	20230515	241	2.07	20231215	0.00	N	046070	500	213 억		1161774	N	N	0	N	00	N
77	20231215	130453	51	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	246	-13	5	-5.02	145074319	587325	218.55	258	258	241	336	182	259	247.01	2.72	0	21487	275	267	263	255	251	265	253	214	77	500	0	1	1	42786056	105	-0.53	0.65	12	1.37	-465.00	380.00	1560	20230515	-84.23	241	20231215	2.07	1560	-84.23	20230515	241	2.07	20231215	1560	-84.23	20230515	241	2.07	20231215	0.00	N	046070	500	213 억		1161774	N	N	0	N	00	N
78	20231215	120454	51	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	248	-11	5	-4.25	125971181	509326	189.53	258	258	241	336	182	259	247.33	2.72	0	22881	275	267	263	255	251	265	253	214	77	500	0	1	1	42786056	106	-0.53	0.65	12	1.19	-465.00	380.00	1560	20230515	-84.10	241	20231215	2.90	1560	-84.10	20230515	241	2.90	20231215	1560	-84.10	20230515	241	2.90	20231215	0.00	N	046070	500	213 억		1161774	N	N	0	N	00	N
79	20231215	110451	51	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	246	-13	5	-5.02	120101833	485517	180.67	258	258	241	336	182	259	247.37	2.72	0	19435	275	267	263	255	251	265	253	214	77	500	0	1	1	42786056	105	-0.53	0.65	12	1.13	-465.00	380.00	1560	20230515	-84.23	241	20231215	2.07	1560	-84.23	20230515	241	2.07	20231215	1560	-84.23	20230515	241	2.07	20231215	0.00	N	046070	500	213 억		1161774	N	N	0	N	00	N
80	20231215	100456	51	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	245	-14	5	-5.41	91271127	367952	136.92	258	258	241	336	182	259	248.05	2.72	0	6609	275	267	263	255	251	265	253	214	77	500	0	1	1	42786056	105	-0.53	0.64	12	0.86	-465.00	380.00	1560	20230515	-84.29	241	20231215	1.66	1560	-84.29	20230515	241	1.66	20231215	1560	-84.29	20230515	241	1.66	20231215	0.00	N	046070	500	213 억		1161774	N	N	0	N	00	N
81	20231215	090454	51	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	247	-12	5	-4.63	24921779	98763	36.75	258	258	246	336	182	259	252.34	2.72	0	562	275	267	263	255	251	265	253	214	77	500	0	1	1	42786056	106	-0.53	0.65	12	0.23	-465.00	380.00	1560	20230515	-84.17	246	20231215	0.41	1560	-84.17	20230515	246	0.41	20231215	1560	-84.17	20230515	246	0.41	20231215	0.00	N	046070	500	213 억		1161774	N	N	0	N	00	N
82	20231214	160451	51	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	259	-11	5	-4.07	70838433	268400	119.69	270	271	259	351	189	270	263.93	2.71	0	784	274	271	268	265	262	273	267	214	81	500	0	1	1	42786056	111	-0.56	0.68	12	0.63	-465.00	380.00	1560	20230515	-83.40	259	20231214	0.00	1560	-83.40	20230515	259	0.00	20231214	1560	-83.40	20230515	259	0.00	20231214	0.00	N	046070	500	213 억		1160990	N	N	0	N	00	N
83	20231214	150508	51	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	261	-9	5	-3.33	65825600	249104	111.08	270	271	260	351	189	270	264.25	2.71	0	5129	274	271	268	265	262	273	267	214	81	500	0	1	1	42786056	112	-0.56	0.69	12	0.58	-465.00	380.00	1560	20230515	-83.27	260	20231214	0.38	1560	-83.27	20230515	260	0.38	20231214	1560	-83.27	20230515	260	0.38	20231214	0.00	N	046070	500	213 억		1160990	N	N	0	N	00	N
84	20231214	140502	51	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	262	-8	5	-2.96	61950295	234290	104.48	270	271	260	351	189	270	264.42	2.71	0	3748	274	271	268	265	262	273	267	214	81	500	0	1	1	42786056	112	-0.56	0.69	12	0.55	-465.00	380.00	1560	20230515	-83.21	260	20231214	0.77	1560	-83.21	20230515	260	0.77	20231214	1560	-83.21	20230515	260	0.77	20231214	0.00	N	046070	500	213 억		1160990	N	N	0	N	00	N
85	20231214	130503	51	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	264	-6	5	-2.22	53380702	201731	89.96	270	271	260	351	189	270	264.61	2.71	0	1115	274	271	268	265	262	273	267	214	81	500	0	1	1	42786056	113	-0.57	0.69	12	0.47	-465.00	380.00	1560	20230515	-83.08	260	20231214	1.54	1560	-83.08	20230515	260	1.54	20231214	1560	-83.08	20230515	260	1.54	20231214	0.00	N	046070	500	213 억		1160990	N	N	0	N	00	N
86	20231214	120514	51	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	263	-7	5	-2.59	33596889	126511	56.41	270	271	262	351	189	270	265.56	2.71	0	10179	274	271	268	265	262	273	267	214	81	500	0	1	1	42786056	113	-0.57	0.69	12	0.30	-465.00	380.00	1560	20230515	-83.14	262	20231214	0.38	1560	-83.14	20230515	262	0.38	20231214	1560	-83.14	20230515	262	0.38	20231214	0.00	N	046070	500	213 억		1160990	N	N	0	N	00	N
87	20231214	110453	51	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	265	-5	5	-1.85	25231675	94741	42.25	270	271	264	351	189	270	266.32	2.71	0	11374	274	271	268	265	262	273	267	214	81	500	0	1	1	42786056	113	-0.57	0.70	12	0.22	-465.00	380.00	1560	20230515	-83.01	264	20231214	0.38	1560	-83.01	20230515	264	0.38	20231214	1560	-83.01	20230515	264	0.38	20231214	0.00	N	046070	500	213 억		1160990	N	N	0	N	00	N
88	20231214	100448	51	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	268	-2	5	-0.74	12213927	45795	20.42	270	271	265	351	189	270	266.71	2.71	0	9446	274	271	268	265	262	273	267	214	81	500	0	1	1	42786056	115	-0.58	0.71	12	0.11	-465.00	380.00	1560	20230515	-82.82	265	20231214	1.13	1560	-82.82	20230515	265	1.13	20231214	1560	-82.82	20230515	265	1.13	20231214	0.00	N	046070	500	213 억		1160990	N	N	0	N	00	N
89	20231214	090432	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	271	1	2	0.37	323820	1199	0.53	270	271	269	351	189	270	270.08	2.71	0	777	274	271	268	265	262	273	267	214	81	500	0	1	1	42786056	116	-0.58	0.71	12	0.00	-465.00	380.00	1560	20230515	-82.63	265	20231212	2.26	1560	-82.63	20230515	265	2.26	20231212	1560	-82.63	20230515	265	2.26	20231212	0.00	N	046070	500	213 억		1160990	N	N	0	N	00	N
90	20231213	160451	51	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	270	0	3	0.00	60073495	224035	106.42	270	271	265	351	189	270	268.14	2.73	0	-6257	277	273	269	265	261	271	263	214	81	500	0	1	1	42786056	116	-0.58	0.71	12	0.52	-465.00	380.00	1560	20230515	-82.69	265	20231213	1.89	1560	-82.69	20230515	265	1.89	20231213	1560	-82.69	20230515	265	1.89	20231213	0.00	N	046070	500	213 억		1167250	N	N	0	N	00	N
91	20231213	150501	51	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	267	-3	5	-1.11	58360288	217658	103.39	270	271	265	351	189	270	268.13	2.73	0	-6797	277	273	269	265	261	271	263	214	81	500	0	1	1	42786056	114	-0.57	0.70	12	0.51	-465.00	380.00	1560	20230515	-82.88	265	20231213	0.75	1560	-82.88	20230515	265	0.75	20231213	1560	-82.88	20230515	265	0.75	20231213	0.00	N	046070	500	213 억		1167250	N	N	0	N	00	N
92	20231213	140502	51	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	267	-3	5	-1.11	54641052	203775	96.80	270	271	265	351	189	270	268.14	2.73	0	-6194	277	273	269	265	261	271	263	214	81	500	0	1	1	42786056	114	-0.57	0.70	12	0.48	-465.00	380.00	1560	20230515	-82.88	265	20231213	0.75	1560	-82.88	20230515	265	0.75	20231213	1560	-82.88	20230515	265	0.75	20231213	0.00	N	046070	500	213 억		1167250	N	N	0	N	00	N
93	20231213	130500	51	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	270	0	3	0.00	43910811	163928	77.87	270	270	265	351	189	270	267.87	2.73	0	-5195	277	273	269	265	261	271	263	214	81	500	0	1	1	42786056	116	-0.58	0.71	12	0.38	-465.00	380.00	1560	20230515	-82.69	265	20231213	1.89	1560	-82.69	20230515	265	1.89	20231213	1560	-82.69	20230515	265	1.89	20231213	0.00	N	046070	500	213 억		1167250	N	N	0	N	00	N
94	20231213	120458	51	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	267	-3	5	-1.11	40602116	151655	72.04	270	270	265	351	189	270	267.73	2.73	0	-3698	277	273	269	265	261	271	263	214	81	500	0	1	1	42786056	114	-0.57	0.70	12	0.35	-465.00	380.00	1560	20230515	-82.88	265	20231213	0.75	1560	-82.88	20230515	265	0.75	20231213	1560	-82.88	20230515	265	0.75	20231213	0.00	N	046070	500	213 억		1167250	N	N	0	N	00	N
95	20231213	110501	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	267	-3	5	-1.11	26370125	98319	46.70	270	270	266	351	189	270	268.21	2.73	0	-1649	277	273	269	265	261	271	263	214	81	500	0	1	1	42786056	114	-0.57	0.70	12	0.23	-465.00	380.00	1560	20230515	-82.88	265	20231212	0.75	1560	-82.88	20230515	265	0.75	20231212	1560	-82.88	20230515	265	0.75	20231212	0.00	N	046070	500	213 억		1167250	N	N	0	N	00	N
96	20231213	100504	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	270	0	3	0.00	15795953	58688	27.88	270	270	267	351	189	270	269.15	2.73	0	-2721	277	273	269	265	261	271	263	214	81	500	0	1	1	42786056	116	-0.58	0.71	12	0.14	-465.00	380.00	1560	20230515	-82.69	265	20231212	1.89	1560	-82.69	20230515	265	1.89	20231212	1560	-82.69	20230515	265	1.89	20231212	0.00	N	046070	500	213 억		1167250	N	N	0	N	00	N
97	20231213	090455	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	270	0	3	0.00	30510	113	0.05	270	270	270	351	189	270	270.00	2.73	0	-9	277	273	269	265	261	271	263	214	81	500	0	1	1	42786056	116	-0.58	0.71	12	0.00	-465.00	380.00	1560	20230515	-82.69	265	20231212	1.89	1560	-82.69	20230515	265	1.89	20231212	1560	-82.69	20230515	265	1.89	20231212	0.00	N	046070	500	213 억		1167250	N	N	0	N	00	N
98	20231212	160440	51	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	270	2	2	0.75	55757342	207008	59.38	273	273	265	348	188	268	269.35	2.71	0	8596	282	274	271	263	260	273	262	214	80	500	0	1	1	42786056	116	-0.58	0.71	12	0.48	-465.00	380.00	1560	20230515	-82.69	265	20231212	1.89	1560	-82.69	20230515	265	1.89	20231212	1560	-82.69	20230515	265	1.89	20231212	0.00	N	046070	500	213 억		1158654	N	N	0	N	00	N
99	20231212	150445	51	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	269	1	2	0.37	53959077	200341	57.46	273	273	265	348	188	268	269.34	2.71	0	7740	282	274	271	263	260	273	262	214	80	500	0	1	1	42786056	115	-0.58	0.71	12	0.47	-465.00	380.00	1560	20230515	-82.76	265	20231212	1.51	1560	-82.76	20230515	265	1.51	20231212	1560	-82.76	20230515	265	1.51	20231212	0.00	N	046070	500	213 억		1158654	N	N	0	N	00	N
100	20231212	140427	51	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	271	3	2	1.12	39910299	147816	42.40	273	273	265	348	188	268	270.00	2.71	0	5521	282	274	271	263	260	273	262	214	80	500	0	1	1	42786056	116	-0.58	0.71	12	0.35	-465.00	380.00	1560	20230515	-82.63	265	20231212	2.26	1560	-82.63	20230515	265	2.26	20231212	1560	-82.63	20230515	265	2.26	20231212	0.00	N	046070	500	213 억		1158654	N	N	0	N	00	N
101	20231212	130424	51	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	272	4	2	1.49	33645033	124782	35.79	273	273	265	348	188	268	269.63	2.71	0	5470	282	274	271	263	260	273	262	214	80	500	0	1	1	42786056	116	-0.58	0.72	12	0.29	-465.00	380.00	1560	20230515	-82.56	265	20231212	2.64	1560	-82.56	20230515	265	2.64	20231212	1560	-82.56	20230515	265	2.64	20231212	0.00	N	046070	500	213 억		1158654	N	N	0	N	00	N
102	20231212	120422	51	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	269	1	2	0.37	26150012	97126	27.86	273	273	265	348	188	268	269.24	2.71	0	4092	282	274	271	263	260	273	262	214	80	500	0	1	1	42786056	115	-0.58	0.71	12	0.23	-465.00	380.00	1560	20230515	-82.76	265	20231212	1.51	1560	-82.76	20230515	265	1.51	20231212	1560	-82.76	20230515	265	1.51	20231212	0.00	N	046070	500	213 억		1158654	N	N	0	N	00	N
103	20231212	110427	51	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	270	2	2	0.75	23105705	85793	24.61	273	273	265	348	188	268	269.32	2.71	0	2531	282	274	271	263	260	273	262	214	80	500	0	1	1	42786056	116	-0.58	0.71	12	0.20	-465.00	380.00	1560	20230515	-82.69	265	20231212	1.89	1560	-82.69	20230515	265	1.89	20231212	1560	-82.69	20230515	265	1.89	20231212	0.00	N	046070	500	213 억		1158654	N	N	0	N	00	N
104	20231212	100444	51	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	269	1	2	0.37	14803547	54992	15.77	273	273	265	348	188	268	269.19	2.71	0	3918	282	274	271	263	260	273	262	214	80	500	0	1	1	42786056	115	-0.58	0.71	12	0.13	-465.00	380.00	1560	20230515	-82.76	265	20231212	1.51	1560	-82.76	20230515	265	1.51	20231212	1560	-82.76	20230515	265	1.51	20231212	0.00	N	046070	500	213 억		1158654	N	N	0	N	00	N
105	20231212	090441	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	273	5	2	1.87	1890774	6926	1.99	273	273	270	348	188	268	273.00	2.71	0	-3120	282	274	271	263	260	273	262	214	80	500	0	1	1	42786056	117	-0.59	0.72	12	0.02	-465.00	380.00	1560	20230515	-82.50	268	20231211	1.87	1560	-82.50	20230515	268	1.87	20231211	1560	-82.50	20230515	268	1.87	20231211	0.00	N	046070	500	213 억		1158654	N	N	0	N	00	N
106	20231211	160443	51	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	268	-11	5	-3.94	94691406	347635	138.54	279	279	268	362	196	279	272.39	2.64	-8587	20999	288	283	279	274	270	286	277	214	83	500	0	1	1	42786056	115	-0.58	0.71	12	0.81	-465.00	380.00	1560	20230515	-82.82	268	20231211	0.00	1560	-82.82	20230515	268	0.00	20231211	1560	-82.82	20230515	268	0.00	20231211	0.00	N	046070	500	213 억		1129068	N	N	0	N	00	N
107	20231211	150441	51	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	276	-3	5	-1.08	40926834	148722	59.27	279	279	270	362	196	279	275.19	2.64	-8587	6282	288	283	279	274	270	286	277	214	83	500	0	1	1	42786056	118	-0.59	0.73	12	0.35	-465.00	380.00	1560	20230515	-82.31	270	20231211	2.22	1560	-82.31	20230515	270	2.22	20231211	1560	-82.31	20230515	270	2.22	20231211	0.00	N	046070	500	213 억		1129068	N	N	0	N	00	N
108	20231211	140442	51	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	277	-2	5	-0.72	39496582	143540	57.20	279	279	270	362	196	279	275.16	2.64	-8587	6263	288	283	279	274	270	286	277	214	83	500	0	1	1	42786056	119	-0.60	0.73	12	0.34	-465.00	380.00	1560	20230515	-82.24	270	20231211	2.59	1560	-82.24	20230515	270	2.59	20231211	1560	-82.24	20230515	270	2.59	20231211	0.00	N	046070	500	213 억		1129068	N	N	0	N	00	N
109	20231211	130443	51	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	276	-3	5	-1.08	35045273	127364	50.76	279	279	270	362	196	279	275.16	2.64	-8587	6225	288	283	279	274	270	286	277	214	83	500	0	1	1	42786056	118	-0.59	0.73	12	0.30	-465.00	380.00	1560	20230515	-82.31	270	20231211	2.22	1560	-82.31	20230515	270	2.22	20231211	1560	-82.31	20230515	270	2.22	20231211	0.00	N	046070	500	213 억		1129068	N	N	0	N	00	N
110	20231211	120442	51	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	276	-3	5	-1.08	31229996	113523	45.24	279	279	270	362	196	279	275.10	2.64	-8587	4909	288	283	279	274	270	286	277	214	83	500	0	1	1	42786056	118	-0.59	0.73	12	0.27	-465.00	380.00	1560	20230515	-82.31	270	20231211	2.22	1560	-82.31	20230515	270	2.22	20231211	1560	-82.31	20230515	270	2.22	20231211	0.00	N	046070	500	213 억		1129068	N	N	0	N	00	N
111	20231211	110440	51	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	276	-3	5	-1.08	25292587	92051	36.68	279	279	270	362	196	279	274.77	2.64	-8587	5685	288	283	279	274	270	286	277	214	83	500	0	1	1	42786056	118	-0.59	0.73	12	0.22	-465.00	380.00	1560	20230515	-82.31	270	20231211	2.22	1560	-82.31	20230515	270	2.22	20231211	1560	-82.31	20230515	270	2.22	20231211	0.00	N	046070	500	213 억		1129068	N	N	0	N	00	N
112	20231211	100441	51	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	278	-1	5	-0.36	22387654	81538	32.49	279	279	270	362	196	279	274.57	2.64	-8587	4718	288	283	279	274	270	286	277	214	83	500	0	1	1	42786056	119	-0.60	0.73	12	0.19	-465.00	380.00	1560	20230515	-82.18	270	20231211	2.96	1560	-82.18	20230515	270	2.96	20231211	1560	-82.18	20230515	270	2.96	20231211	0.00	N	046070	500	213 억		1129068	N	N	0	N	00	N
113	20231211	090438	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	278	-1	5	-0.36	506482	1821	0.73	279	279	278	362	196	279	278.13	2.64	-8587	-66	288	283	279	274	270	286	277	214	83	500	0	1	1	42786056	119	-0.60	0.73	12	0.00	-465.00	380.00	1560	20230515	-82.18	275	20231206	1.09	1560	-82.18	20230515	275	1.09	20231206	1560	-82.18	20230515	275	1.09	20231206	0.00	N	046070	500	213 억		1129068	N	N	0	N	00	N
114	20231208	160436	51	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	279	1	2	0.36	68704818	246936	116.27	278	284	275	361	195	278	278.23	2.64	0	8587	286	282	279	275	272	280	273	214	83	500	0	1	1	42786056	119	-0.60	0.73	12	0.58	-465.00	380.00	1560	20230515	-82.12	275	20231208	1.45	1560	-82.12	20230515	275	1.45	20231208	1560	-82.12	20230515	275	1.45	20231208	0.00	N	046070	500	213 억		1129068	N	N	0	N	00	N
115	20231208	150438	51	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	279	1	2	0.36	67466525	242474	114.17	278	284	275	361	195	278	278.24	2.64	0	7666	286	282	279	275	272	280	273	214	83	500	0	1	1	42786056	119	-0.60	0.73	12	0.57	-465.00	380.00	1560	20230515	-82.12	275	20231208	1.45	1560	-82.12	20230515	275	1.45	20231208	1560	-82.12	20230515	275	1.45	20231208	0.00	N	046070	500	213 억		1129068	N	N	0	N	00	N
116	20231208	140437	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	277	-1	5	-0.36	59264989	212791	100.19	278	284	276	361	195	278	278.51	2.64	0	7760	286	282	279	275	272	280	273	214	83	500	0	1	1	42786056	119	-0.60	0.73	12	0.50	-465.00	380.00	1560	20230515	-82.24	275	20231206	0.73	1560	-82.24	20230515	275	0.73	20231206	1560	-82.24	20230515	275	0.73	20231206	0.00	N	046070	500	213 억		1129068	N	N	0	N	00	N
117	20231208	130436	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	278	0	3	0.00	53639824	192539	90.66	278	284	276	361	195	278	278.59	2.64	0	7302	286	282	279	275	272	280	273	214	83	500	0	1	1	42786056	119	-0.60	0.73	12	0.45	-465.00	380.00	1560	20230515	-82.18	275	20231206	1.09	1560	-82.18	20230515	275	1.09	20231206	1560	-82.18	20230515	275	1.09	20231206	0.00	N	046070	500	213 억		1129068	N	N	0	N	00	N
118	20231208	120433	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	278	0	3	0.00	51133813	183524	86.41	278	284	276	361	195	278	278.62	2.64	0	9574	286	282	279	275	272	280	273	214	83	500	0	1	1	42786056	119	-0.60	0.73	12	0.43	-465.00	380.00	1560	20230515	-82.18	275	20231206	1.09	1560	-82.18	20230515	275	1.09	20231206	1560	-82.18	20230515	275	1.09	20231206	0.00	N	046070	500	213 억		1129068	N	N	0	N	00	N
119	20231208	110432	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	278	0	3	0.00	47999880	172251	81.11	278	284	276	361	195	278	278.66	2.64	0	9768	286	282	279	275	272	280	273	214	83	500	0	1	1	42786056	119	-0.60	0.73	12	0.40	-465.00	380.00	1560	20230515	-82.18	275	20231206	1.09	1560	-82.18	20230515	275	1.09	20231206	1560	-82.18	20230515	275	1.09	20231206	0.00	N	046070	500	213 억		1129068	N	N	0	N	00	N
120	20231208	100438	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	282	4	2	1.44	37186062	133317	62.77	278	284	277	361	195	278	278.93	2.64	0	7517	286	282	279	275	272	280	273	214	83	500	0	1	1	42786056	121	-0.61	0.74	12	0.31	-465.00	380.00	1560	20230515	-81.92	275	20231206	2.55	1560	-81.92	20230515	275	2.55	20231206	1560	-81.92	20230515	275	2.55	20231206	0.00	N	046070	500	213 억		1129068	N	N	0	N	00	N
121	20231208	090433	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	280	2	2	0.72	1951018	7012	3.30	278	280	278	361	195	278	278.24	2.64	0	421	286	282	279	275	272	280	273	214	83	500	0	1	1	42786056	120	-0.60	0.74	12	0.02	-465.00	380.00	1560	20230515	-82.05	275	20231206	1.82	1560	-82.05	20230515	275	1.82	20231206	1560	-82.05	20230515	275	1.82	20231206	0.00	N	046070	500	213 억		1129068	N	N	0	N	00	N
122	20231207	160432	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	278	-5	5	-1.77	58011296	208028	53.04	279	283	276	367	199	283	278.86	2.60	0	17750	292	287	281	276	270	284	273	214	84	500	0	1	1	42786056	119	-0.60	0.73	12	0.49	-465.00	380.00	1560	20230515	-82.18	275	20231206	1.09	1560	-82.18	20230515	275	1.09	20231206	1560	-82.18	20230515	275	1.09	20231206	0.00	N	046070	500	213 억		1111318	N	N	0	N	00	N
123	20231207	150434	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	280	-3	5	-1.06	55641673	199514	50.87	279	283	276	367	199	283	278.89	2.60	0	15531	292	287	281	276	270	284	273	214	84	500	0	1	1	42786056	120	-0.60	0.74	12	0.47	-465.00	380.00	1560	20230515	-82.05	275	20231206	1.82	1560	-82.05	20230515	275	1.82	20231206	1560	-82.05	20230515	275	1.82	20231206	0.00	N	046070	500	213 억		1111318	N	N	0	N	00	N
124	20231207	140432	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	282	-1	5	-0.35	50918547	182662	46.57	279	283	276	367	199	283	278.76	2.60	0	14574	292	287	281	276	270	284	273	214	84	500	0	1	1	42786056	121	-0.61	0.74	12	0.43	-465.00	380.00	1560	20230515	-81.92	275	20231206	2.55	1560	-81.92	20230515	275	2.55	20231206	1560	-81.92	20230515	275	2.55	20231206	0.00	N	046070	500	213 억		1111318	N	N	0	N	00	N
125	20231207	130433	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	279	-4	5	-1.41	47815958	171633	43.76	279	283	276	367	199	283	278.59	2.60	0	12577	292	287	281	276	270	284	273	214	84	500	0	1	1	42786056	119	-0.60	0.73	12	0.40	-465.00	380.00	1560	20230515	-82.12	275	20231206	1.45	1560	-82.12	20230515	275	1.45	20231206	1560	-82.12	20230515	275	1.45	20231206	0.00	N	046070	500	213 억		1111318	N	N	0	N	00	N
126	20231207	120434	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	276	-7	5	-2.47	45398666	162963	41.55	279	283	276	367	199	283	278.58	2.60	0	12275	292	287	281	276	270	284	273	214	84	500	0	1	1	42786056	118	-0.59	0.73	12	0.38	-465.00	380.00	1560	20230515	-82.31	275	20231206	0.36	1560	-82.31	20230515	275	0.36	20231206	1560	-82.31	20230515	275	0.36	20231206	0.00	N	046070	500	213 억		1111318	N	N	0	N	00	N
127	20231207	110430	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	280	-3	5	-1.06	38250520	137240	34.99	279	283	277	367	199	283	278.71	2.60	0	10734	292	287	281	276	270	284	273	214	84	500	0	1	1	42786056	120	-0.60	0.74	12	0.32	-465.00	380.00	1560	20230515	-82.05	275	20231206	1.82	1560	-82.05	20230515	275	1.82	20231206	1560	-82.05	20230515	275	1.82	20231206	0.00	N	046070	500	213 억		1111318	N	N	0	N	00	N
128	20231207	100430	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	280	-3	5	-1.06	35503233	127419	32.49	279	283	277	367	199	283	278.63	2.60	0	6667	292	287	281	276	270	284	273	214	84	500	0	1	1	42786056	120	-0.60	0.74	12	0.30	-465.00	380.00	1560	20230515	-82.05	275	20231206	1.82	1560	-82.05	20230515	275	1.82	20231206	1560	-82.05	20230515	275	1.82	20231206	0.00	N	046070	500	213 억		1111318	N	N	0	N	00	N
129	20231207	090435	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	279	-4	5	-1.41	1398069	5011	1.28	279	279	279	367	199	283	279.00	2.60	0	-653	292	287	281	276	270	284	273	214	84	500	0	1	1	42786056	119	-0.60	0.73	12	0.01	-465.00	380.00	1560	20230515	-82.12	275	20231206	1.45	1560	-82.12	20230515	275	1.45	20231206	1560	-82.12	20230515	275	1.45	20231206	0.00	N	046070	500	213 억		1111318	N	N	0	N	00	N
130	20231206	160426	51	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	283	-1	5	-0.35	109833655	392089	88.36	284	286	275	369	199	284	280.12	2.54	0	25747	299	291	284	276	269	288	273	214	85	500	0	1	1	42786056	121	-0.61	0.74	12	0.92	-465.00	380.00	1560	20230515	-81.86	275	20231206	2.91	1560	-81.86	20230515	275	2.91	20231206	1560	-81.86	20230515	275	2.91	20231206	0.00	N	046070	500	213 억		1085572	N	N	0	N	00	N
131	20231206	150434	51	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	282	-2	5	-0.70	107464469	383685	86.47	284	286	275	369	199	284	280.09	2.54	0	24005	299	291	284	276	269	288	273	214	85	500	0	1	1	42786056	121	-0.61	0.74	12	0.90	-465.00	380.00	1560	20230515	-81.92	275	20231206	2.55	1560	-81.92	20230515	275	2.55	20231206	1560	-81.92	20230515	275	2.55	20231206	0.00	N	046070	500	213 억		1085572	N	N	0	N	00	N
132	20231206	140433	51	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	283	-1	5	-0.35	101169079	361339	81.43	284	286	275	369	199	284	279.98	2.54	0	19622	299	291	284	276	269	288	273	214	85	500	0	1	1	42786056	121	-0.61	0.74	12	0.84	-465.00	380.00	1560	20230515	-81.86	275	20231206	2.91	1560	-81.86	20230515	275	2.91	20231206	1560	-81.86	20230515	275	2.91	20231206	0.00	N	046070	500	213 억		1085572	N	N	0	N	00	N
133	20231206	130429	51	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	284	0	3	0.00	98032630	350250	78.93	284	286	275	369	199	284	279.89	2.54	0	17552	299	291	284	276	269	288	273	214	85	500	0	1	1	42786056	122	-0.61	0.75	12	0.82	-465.00	380.00	1560	20230515	-81.79	275	20231206	3.27	1560	-81.79	20230515	275	3.27	20231206	1560	-81.79	20230515	275	3.27	20231206	0.00	N	046070	500	213 억		1085572	N	N	0	N	00	N
134	20231206	120427	51	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	286	2	2	0.70	96423021	344582	77.66	284	286	275	369	199	284	279.83	2.54	0	17422	299	291	284	276	269	288	273	214	85	500	0	1	1	42786056	122	-0.62	0.75	12	0.81	-465.00	380.00	1560	20230515	-81.67	275	20231206	4.00	1560	-81.67	20230515	275	4.00	20231206	1560	-81.67	20230515	275	4.00	20231206	0.00	N	046070	500	213 억		1085572	N	N	0	N	00	N
135	20231206	110434	51	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	278	-6	5	-2.11	71355347	255496	57.58	284	284	275	369	199	284	279.28	2.54	0	15544	299	291	284	276	269	288	273	214	85	500	0	1	1	42786056	119	-0.60	0.73	12	0.60	-465.00	380.00	1560	20230515	-82.18	275	20231206	1.09	1560	-82.18	20230515	275	1.09	20231206	1560	-82.18	20230515	275	1.09	20231206	0.00	N	046070	500	213 억		1085572	N	N	0	N	00	N
136	20231206	100430	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	278	-6	5	-2.11	41415178	147230	33.18	284	284	278	369	199	284	281.30	2.54	0	11530	299	291	284	276	269	288	273	214	85	500	0	1	1	42786056	119	-0.60	0.73	12	0.34	-465.00	380.00	1560	20230515	-82.18	277	20231205	0.36	1560	-82.18	20230515	277	0.36	20231205	1560	-82.18	20230515	277	0.36	20231205	0.00	N	046070	500	213 억		1085572	N	N	0	N	00	N
137	20231206	090431	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	283	-1	5	-0.35	2124701	7517	1.69	284	284	281	369	199	284	282.65	2.54	0	1395	299	291	284	276	269	288	273	214	85	500	0	1	1	42786056	121	-0.61	0.74	12	0.02	-465.00	380.00	1560	20230515	-81.86	277	20231205	2.17	1560	-81.86	20230515	277	2.17	20231205	1560	-81.86	20230515	277	2.17	20231205	0.00	N	046070	500	213 억		1085572	N	N	0	N	00	N
138	20231205	160432	51	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	284	-7	5	-2.41	126528608	443370	124.23	292	292	277	378	204	291	285.38	2.51	0	11543	307	298	293	284	279	296	282	214	87	500	0	1	1	42786056	122	-0.61	0.75	12	1.04	-465.00	380.00	1560	20230515	-81.79	277	20231205	2.53	1560	-81.79	20230515	277	2.53	20231205	1560	-81.79	20230515	277	2.53	20231205	0.00	N	046070	500	213 억		1074029	N	N	0	N	00	N
139	20231205	150431	51	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	280	-11	5	-3.78	114373067	400048	112.09	292	292	278	378	204	291	285.90	2.51	0	13887	307	298	293	284	279	296	282	214	87	500	0	1	1	42786056	120	-0.60	0.74	12	0.93	-465.00	380.00	1560	20230515	-82.05	278	20231205	0.72	1560	-82.05	20230515	278	0.72	20231205	1560	-82.05	20230515	278	0.72	20231205	0.00	N	046070	500	213 억		1074029	N	N	0	N	00	N
140	20231205	140431	51	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	285	-6	5	-2.06	78766406	273539	76.64	292	292	282	378	204	291	287.95	2.51	0	22946	307	298	293	284	279	296	282	214	87	500	0	1	1	42786056	122	-0.61	0.75	12	0.64	-465.00	380.00	1560	20230515	-81.73	282	20231205	1.06	1560	-81.73	20230515	282	1.06	20231205	1560	-81.73	20230515	282	1.06	20231205	0.00	N	046070	500	213 억		1074029	N	N	0	N	00	N
141	20231205	130431	51	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	290	-1	5	-0.34	50916716	175852	49.27	292	292	287	378	204	291	289.54	2.51	0	10474	307	298	293	284	279	296	282	214	87	500	0	1	1	42786056	124	-0.62	0.76	12	0.41	-465.00	380.00	1560	20230515	-81.41	287	20231205	1.05	1560	-81.41	20230515	287	1.05	20231205	1560	-81.41	20230515	287	1.05	20231205	0.00	N	046070	500	213 억		1074029	N	N	0	N	00	N
142	20231205	120428	51	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	290	-1	5	-0.34	40762744	140662	39.41	292	292	287	378	204	291	289.79	2.51	0	8449	307	298	293	284	279	296	282	214	87	500	0	1	1	42786056	124	-0.62	0.76	12	0.33	-465.00	380.00	1560	20230515	-81.41	287	20231205	1.05	1560	-81.41	20230515	287	1.05	20231205	1560	-81.41	20230515	287	1.05	20231205	0.00	N	046070	500	213 억		1074029	N	N	0	N	00	N
143	20231205	110428	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	290	-1	5	-0.34	20319226	70032	19.62	292	292	289	378	204	291	290.14	2.51	0	-2064	307	298	293	284	279	296	282	214	87	500	0	1	1	42786056	124	-0.62	0.76	12	0.16	-465.00	380.00	1560	20230515	-81.41	288	20231204	0.69	1560	-81.41	20230515	288	0.69	20231204	1560	-81.41	20230515	288	0.69	20231204	0.00	N	046070	500	213 억		1074029	N	N	0	N	00	N
144	20231205	100428	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	291	0	3	0.00	7654859	26377	7.39	292	292	289	378	204	291	290.21	2.51	0	-7039	307	298	293	284	279	296	282	214	87	500	0	1	1	42786056	125	-0.63	0.77	12	0.06	-465.00	380.00	1560	20230515	-81.35	288	20231204	1.04	1560	-81.35	20230515	288	1.04	20231204	1560	-81.35	20230515	288	1.04	20231204	0.00	N	046070	500	213 억		1074029	N	N	0	N	00	N
145	20231205	090427	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	290	-1	5	-0.34	155852	536	0.15	292	292	290	378	204	291	290.77	2.51	0	-370	307	298	293	284	279	296	282	214	87	500	0	1	1	42786056	124	-0.62	0.76	12	0.00	-465.00	380.00	1560	20230515	-81.41	288	20231204	0.69	1560	-81.41	20230515	288	0.69	20231204	1560	-81.41	20230515	288	0.69	20231204	0.00	N	046070	500	213 억		1074029	N	N	0	N	00	N
146	20231204	160427	51	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	291	-6	5	-2.02	104368777	356306	233.60	302	302	288	386	208	297	292.92	2.54	0	-11188	303	300	297	294	291	300	294	214	89	500	0	1	1	42786056	125	-0.63	0.77	12	0.83	-465.00	380.00	1560	20230515	-81.35	288	20231204	1.04	1560	-81.35	20230515	288	1.04	20231204	1560	-81.35	20230515	288	1.04	20231204	0.00	N	046070	500	213 억		1085217	N	N	0	N	00	N
147	20231204	150428	51	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	290	-7	5	-2.36	100728161	343734	225.36	302	302	288	386	208	297	293.04	2.54	0	-8121	303	300	297	294	291	300	294	214	89	500	0	1	1	42786056	124	-0.62	0.76	12	0.80	-465.00	380.00	1560	20230515	-81.41	288	20231204	0.69	1560	-81.41	20230515	288	0.69	20231204	1560	-81.41	20230515	288	0.69	20231204	0.00	N	046070	500	213 억		1085217	N	N	0	N	00	N
148	20231204	140426	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	293	-4	5	-1.35	74381777	253124	165.96	302	302	291	386	208	297	293.86	2.54	0	5357	303	300	297	294	291	300	294	214	89	500	0	1	1	42786056	125	-0.63	0.77	12	0.59	-465.00	380.00	1560	20230515	-81.22	290	20231128	1.03	1560	-81.22	20230515	290	1.03	20231128	1560	-81.22	20230515	290	1.03	20231128	0.00	N	046070	500	213 억		1085217	N	N	0	N	00	N
149	20231204	130425	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	292	-5	5	-1.68	62225082	211601	138.73	302	302	292	386	208	297	294.07	2.54	0	5262	303	300	297	294	291	300	294	214	89	500	0	1	1	42786056	125	-0.63	0.77	12	0.49	-465.00	380.00	1560	20230515	-81.28	290	20231128	0.69	1560	-81.28	20230515	290	0.69	20231128	1560	-81.28	20230515	290	0.69	20231128	0.00	N	046070	500	213 억		1085217	N	N	0	N	00	N
150	20231204	120425	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	294	-3	5	-1.01	52217382	177506	116.38	302	302	292	386	208	297	294.17	2.54	0	3945	303	300	297	294	291	300	294	214	89	500	0	1	1	42786056	126	-0.63	0.77	12	0.41	-465.00	380.00	1560	20230515	-81.15	290	20231128	1.38	1560	-81.15	20230515	290	1.38	20231128	1560	-81.15	20230515	290	1.38	20231128	0.00	N	046070	500	213 억		1085217	N	N	0	N	00	N
151	20231204	110427	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	293	-4	5	-1.35	35072100	119132	78.11	302	302	292	386	208	297	294.40	2.54	0	3534	303	300	297	294	291	300	294	214	89	500	0	1	1	42786056	125	-0.63	0.77	12	0.28	-465.00	380.00	1560	20230515	-81.22	290	20231128	1.03	1560	-81.22	20230515	290	1.03	20231128	1560	-81.22	20230515	290	1.03	20231128	0.00	N	046070	500	213 억		1085217	N	N	0	N	00	N
152	20231204	100426	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	294	-3	5	-1.01	19772393	67144	44.02	302	302	292	386	208	297	294.48	2.54	0	3811	303	300	297	294	291	300	294	214	89	500	0	1	1	42786056	126	-0.63	0.77	12	0.16	-465.00	380.00	1560	20230515	-81.15	290	20231128	1.38	1560	-81.15	20230515	290	1.38	20231128	1560	-81.15	20230515	290	1.38	20231128	0.00	N	046070	500	213 억		1085217	N	N	0	N	00	N
153	20231204	090425	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	299	2	2	0.67	723579	2422	1.59	302	302	296	386	208	297	298.75	2.54	0	687	303	300	297	294	291	300	294	214	89	500	0	1	1	42786056	128	-0.64	0.79	12	0.01	-465.00	380.00	1560	20230515	-80.83	290	20231128	3.10	1560	-80.83	20230515	290	3.10	20231128	1560	-80.83	20230515	290	3.10	20231128	0.00	N	046070	500	213 억		1085217	N	N	0	N	00	N
154	20231201	160425	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	297	-3	5	-1.00	45195986	152520	159.82	297	300	294	390	210	300	296.33	2.57	0	-14470	313	306	300	293	287	303	290	214	90	500	0	1	1	42786056	127	-0.64	0.78	12	0.36	-465.00	380.00	1560	20230515	-80.96	290	20231128	2.41	1560	-80.96	20230515	290	2.41	20231128	1560	-80.96	20230515	290	2.41	20231128	0.00	N	046070	500	213 억		1099687	N	N	0	N	00	N
155	20231201	150425	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	298	-2	5	-0.67	41944034	141566	148.35	297	300	294	390	210	300	296.29	2.57	0	-14593	313	306	300	293	287	303	290	214	90	500	0	1	1	42786056	128	-0.64	0.78	12	0.33	-465.00	380.00	1560	20230515	-80.90	290	20231128	2.76	1560	-80.90	20230515	290	2.76	20231128	1560	-80.90	20230515	290	2.76	20231128	0.00	N	046070	500	213 억		1099687	N	N	0	N	00	N
156	20231201	140425	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	300	0	3	0.00	41155880	138922	145.57	297	300	294	390	210	300	296.25	2.57	0	-14500	313	306	300	293	287	303	290	214	90	500	0	1	1	42786056	128	-0.65	0.79	12	0.32	-465.00	380.00	1560	20230515	-80.77	290	20231128	3.45	1560	-80.77	20230515	290	3.45	20231128	1560	-80.77	20230515	290	3.45	20231128	0.00	N	046070	500	213 억		1099687	N	N	0	N	00	N
157	20231201	130424	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	296	-4	5	-1.33	34313088	115860	121.41	297	300	294	390	210	300	296.16	2.57	0	-14841	313	306	300	293	287	303	290	214	90	500	0	1	1	42786056	127	-0.64	0.78	12	0.27	-465.00	380.00	1560	20230515	-81.03	290	20231128	2.07	1560	-81.03	20230515	290	2.07	20231128	1560	-81.03	20230515	290	2.07	20231128	0.00	N	046070	500	213 억		1099687	N	N	0	N	00	N
158	20231201	120428	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	298	-2	5	-0.67	29093634	98203	102.91	297	300	294	390	210	300	296.26	2.57	0	-9759	313	306	300	293	287	303	290	214	90	500	0	1	1	42786056	128	-0.64	0.78	12	0.23	-465.00	380.00	1560	20230515	-80.90	290	20231128	2.76	1560	-80.90	20230515	290	2.76	20231128	1560	-80.90	20230515	290	2.76	20231128	0.00	N	046070	500	213 억		1099687	N	N	0	N	00	N
159	20231201	110427	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	298	-2	5	-0.67	13067114	44145	46.26	297	300	294	390	210	300	296.00	2.57	0	-7067	313	306	300	293	287	303	290	214	90	500	0	1	1	42786056	128	-0.64	0.78	12	0.10	-465.00	380.00	1560	20230515	-80.90	290	20231128	2.76	1560	-80.90	20230515	290	2.76	20231128	1560	-80.90	20230515	290	2.76	20231128	0.00	N	046070	500	213 억		1099687	N	N	0	N	00	N
160	20231201	100428	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	296	-4	5	-1.33	7193622	24372	25.54	297	300	294	390	210	300	295.16	2.57	0	-4887	313	306	300	293	287	303	290	214	90	500	0	1	1	42786056	127	-0.64	0.78	12	0.06	-465.00	380.00	1560	20230515	-81.03	290	20231128	2.07	1560	-81.03	20230515	290	2.07	20231128	1560	-81.03	20230515	290	2.07	20231128	0.00	N	046070	500	213 억		1099687	N	N	0	N	00	N
161	20231201	090424	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	297	-3	5	-1.00	200178	674	0.71	297	297	297	390	210	300	297.00	2.57	0	-371	313	306	300	293	287	303	290	214	90	500	0	1	1	42786056	127	-0.64	0.78	12	0.00	-465.00	380.00	1560	20230515	-80.96	290	20231128	2.41	1560	-80.96	20230515	290	2.41	20231128	1560	-80.96	20230515	290	2.41	20231128	0.00	N	046070	500	213 억		1099687	N	N	0	N	00	N