KissMeData/064820/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	160635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4300	-140	5	-3.15	77185230	17786	18.68	4440	4440	4300	5770	3110	4440	4339.66	0.90	-1619	-2163	4546	4492	4441	4387	4336	4520	4415	155	1330	500	3100	5	1	30901728	1329	614.29	0.67	12	0.06	7.00	6456.00	5260	20230726	-18.25	3295	20230427	30.50	5260	-18.25	20230726	3295	30.50	20230427	5260	-18.25	20230726	3295	30.50	20230427	1.17	N	064820	500	154 억		279248	N	N	0	N	00	N
3	20231229	150631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4300	-140	5	-3.15	77185230	17786	18.68	4440	4440	4300	5770	3110	4440	4339.66	0.90	-1619	-2163	4546	4492	4441	4387	4336	4520	4415	155	1330	500	3100	5	1	30901728	1329	614.29	0.67	12	0.06	7.00	6456.00	5260	20230726	-18.25	3295	20230427	30.50	5260	-18.25	20230726	3295	30.50	20230427	5260	-18.25	20230726	3295	30.50	20230427	1.17	N	064820	500	154 억		279248	N	N	0	N	00	N
4	20231229	140632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4300	-140	5	-3.15	77185230	17786	18.68	4440	4440	4300	5770	3110	4440	4339.66	0.90	-1619	-2163	4546	4492	4441	4387	4336	4520	4415	155	1330	500	3100	5	1	30901728	1329	614.29	0.67	12	0.06	7.00	6456.00	5260	20230726	-18.25	3295	20230427	30.50	5260	-18.25	20230726	3295	30.50	20230427	5260	-18.25	20230726	3295	30.50	20230427	1.17	N	064820	500	154 억		279248	N	N	0	N	00	N
5	20231229	130632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4300	-140	5	-3.15	77185230	17786	18.68	4440	4440	4300	5770	3110	4440	4339.66	0.90	-1619	-2163	4546	4492	4441	4387	4336	4520	4415	155	1330	500	3100	5	1	30901728	1329	614.29	0.67	12	0.06	7.00	6456.00	5260	20230726	-18.25	3295	20230427	30.50	5260	-18.25	20230726	3295	30.50	20230427	5260	-18.25	20230726	3295	30.50	20230427	1.17	N	064820	500	154 억		279248	N	N	0	N	00	N
6	20231229	120633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4300	-140	5	-3.15	77185230	17786	18.68	4440	4440	4300	5770	3110	4440	4339.66	0.90	-1619	-2163	4546	4492	4441	4387	4336	4520	4415	155	1330	500	3100	5	1	30901728	1329	614.29	0.67	12	0.06	7.00	6456.00	5260	20230726	-18.25	3295	20230427	30.50	5260	-18.25	20230726	3295	30.50	20230427	5260	-18.25	20230726	3295	30.50	20230427	1.17	N	064820	500	154 억		279248	N	N	0	N	00	N
7	20231229	110606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4300	-140	5	-3.15	77185230	17786	18.68	4440	4440	4300	5770	3110	4440	4339.66	0.90	-1619	-2163	4546	4492	4441	4387	4336	4520	4415	155	1330	500	3100	5	1	30901728	1329	614.29	0.67	12	0.06	7.00	6456.00	5260	20230726	-18.25	3295	20230427	30.50	5260	-18.25	20230726	3295	30.50	20230427	5260	-18.25	20230726	3295	30.50	20230427	1.17	N	064820	500	154 억		279248	N	N	0	N	00	N
8	20231229	100611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4300	-140	5	-3.15	77185230	17786	18.68	4440	4440	4300	5770	3110	4440	4339.66	0.90	-1619	-2163	4546	4492	4441	4387	4336	4520	4415	155	1330	500	3100	5	1	30901728	1329	614.29	0.67	12	0.06	7.00	6456.00	5260	20230726	-18.25	3295	20230427	30.50	5260	-18.25	20230726	3295	30.50	20230427	5260	-18.25	20230726	3295	30.50	20230427	1.17	N	064820	500	154 억		279248	N	N	0	N	00	N
9	20231229	090612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4300	-140	5	-3.15	77185230	17786	18.68	4440	4440	4300	5770	3110	4440	4339.66	0.90	-1619	-2163	4546	4492	4441	4387	4336	4520	4415	155	1330	500	3100	5	1	30901728	1329	614.29	0.67	12	0.06	7.00	6456.00	5260	20230726	-18.25	3295	20230427	30.50	5260	-18.25	20230726	3295	30.50	20230427	5260	-18.25	20230726	3295	30.50	20230427	1.17	N	064820	500	154 억		279248	N	N	0	N	00	N
10	20231228	160606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4300	-140	5	-3.15	77180930	17785	18.67	4440	4440	4300	5770	3110	4440	4339.66	0.91	0	-2163	4546	4492	4441	4387	4336	4520	4415	155	1330	500	3100	5	1	30901728	1329	614.29	0.67	12	0.06	7.00	6456.00	5260	20230726	-18.25	3295	20230427	30.50	5260	-18.25	20230726	3295	30.50	20230427	5260	-18.25	20230726	3295	30.50	20230427	1.17	N	064820	500	154 억		280867	N	N	0	N	00	N
11	20231228	150611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4335	-105	5	-2.36	63943940	14710	15.45	4440	4440	4305	5770	3110	4440	4346.97	0.91	0	-1626	4546	4492	4441	4387	4336	4520	4415	155	1330	500	3100	5	1	30901728	1340	619.29	0.67	12	0.05	7.00	6456.00	5260	20230726	-17.59	3295	20230427	31.56	5260	-17.59	20230726	3295	31.56	20230427	5260	-17.59	20230726	3295	31.56	20230427	1.17	N	064820	500	154 억		280867	N	N	0	N	00	N
12	20231228	140605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4340	-100	5	-2.25	50838735	11673	12.26	4440	4440	4320	5770	3110	4440	4355.24	0.91	0	162	4546	4492	4441	4387	4336	4520	4415	155	1330	500	3100	5	1	30901728	1341	620.00	0.67	12	0.04	7.00	6456.00	5260	20230726	-17.49	3295	20230427	31.71	5260	-17.49	20230726	3295	31.71	20230427	5260	-17.49	20230726	3295	31.71	20230427	1.17	N	064820	500	154 억		280867	N	N	0	N	00	N
13	20231228	130605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4365	-75	5	-1.69	33583605	7691	8.08	4440	4440	4325	5770	3110	4440	4366.61	0.91	0	560	4546	4492	4441	4387	4336	4520	4415	155	1330	500	3100	5	1	30901728	1349	623.57	0.68	12	0.02	7.00	6456.00	5260	20230726	-17.02	3295	20230427	32.47	5260	-17.02	20230726	3295	32.47	20230427	5260	-17.02	20230726	3295	32.47	20230427	1.17	N	064820	500	154 억		280867	N	N	0	N	00	N
14	20231228	120607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4340	-100	5	-2.25	29223335	6687	7.02	4440	4440	4325	5770	3110	4440	4370.17	0.91	0	589	4546	4492	4441	4387	4336	4520	4415	155	1330	500	3100	5	1	30901728	1341	620.00	0.67	12	0.02	7.00	6456.00	5260	20230726	-17.49	3295	20230427	31.71	5260	-17.49	20230726	3295	31.71	20230427	5260	-17.49	20230726	3295	31.71	20230427	1.17	N	064820	500	154 억		280867	N	N	0	N	00	N
15	20231228	110607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4375	-65	5	-1.46	11576345	2636	2.77	4440	4440	4370	5770	3110	4440	4391.63	0.91	0	92	4546	4492	4441	4387	4336	4520	4415	155	1330	500	3100	5	1	30901728	1352	625.00	0.68	12	0.01	7.00	6456.00	5260	20230726	-16.83	3295	20230427	32.78	5260	-16.83	20230726	3295	32.78	20230427	5260	-16.83	20230726	3295	32.78	20230427	1.17	N	064820	500	154 억		280867	N	N	0	N	00	N
16	20231228	100605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4410	-30	5	-0.68	8813230	2006	2.11	4440	4440	4370	5770	3110	4440	4393.43	0.91	0	288	4546	4492	4441	4387	4336	4520	4415	155	1330	500	3100	5	1	30901728	1363	630.00	0.68	12	0.01	7.00	6456.00	5260	20230726	-16.16	3295	20230427	33.84	5260	-16.16	20230726	3295	33.84	20230427	5260	-16.16	20230726	3295	33.84	20230427	1.17	N	064820	500	154 억		280867	N	N	0	N	00	N
17	20231228	090605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4440	0	3	0.00	13320	3	0.00	4440	4440	4440	5770	3110	4440	4440.00	0.91	0	-3	4546	4492	4441	4387	4336	4520	4415	155	1330	500	3100	5	1	30901728	1372	634.29	0.69	12	0.00	7.00	6456.00	5260	20230726	-15.59	3295	20230427	34.75	5260	-15.59	20230726	3295	34.75	20230427	5260	-15.59	20230726	3295	34.75	20230427	1.17	N	064820	500	154 억		280867	N	N	0	N	00	N
18	20231227	160601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4440	-20	5	-0.45	423950260	95238	81.38	4435	4495	4390	5790	3125	4460	4451.48	0.97	0	-18822	4620	4540	4445	4365	4270	4580	4405	155	1330	500	3120	5	1	30901728	1372	634.29	0.69	12	0.31	7.00	6456.00	5260	20230726	-15.59	3295	20230427	34.75	5260	-15.59	20230726	3295	34.75	20230427	5260	-15.59	20230726	3295	34.75	20230427	1.18	N	064820	500	154 억		299620	N	N	0	N	00	N
19	20231227	150609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4435	-25	5	-0.56	421020175	94579	80.81	4435	4495	4390	5790	3125	4460	4451.52	0.97	0	-18812	4620	4540	4445	4365	4270	4580	4405	155	1330	500	3120	5	1	30901728	1370	633.57	0.69	12	0.31	7.00	6456.00	5260	20230726	-15.68	3295	20230427	34.60	5260	-15.68	20230726	3295	34.60	20230427	5260	-15.68	20230726	3295	34.60	20230427	1.18	N	064820	500	154 억		299620	N	N	0	N	00	N
20	20231227	140607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4485	25	2	0.56	416635955	93595	79.97	4435	4495	4390	5790	3125	4460	4451.48	0.97	0	-18723	4620	4540	4445	4365	4270	4580	4405	155	1330	500	3120	5	1	30901728	1386	640.71	0.69	12	0.30	7.00	6456.00	5260	20230726	-14.73	3295	20230427	36.12	5260	-14.73	20230726	3295	36.12	20230427	5260	-14.73	20230726	3295	36.12	20230427	1.18	N	064820	500	154 억		299620	N	N	0	N	00	N
21	20231227	130602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4395	-65	5	-1.46	323881280	72815	62.22	4435	4495	4395	5790	3125	4460	4448.00	0.97	0	-12842	4620	4540	4445	4365	4270	4580	4405	155	1330	500	3120	5	1	30901728	1358	627.86	0.68	12	0.24	7.00	6456.00	5260	20230726	-16.44	3295	20230427	33.38	5260	-16.44	20230726	3295	33.38	20230427	5260	-16.44	20230726	3295	33.38	20230427	1.18	N	064820	500	154 억		299620	N	N	0	N	00	N
22	20231227	120602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4415	-45	5	-1.01	298027225	66956	57.21	4435	4495	4415	5790	3125	4460	4451.09	0.97	0	-11697	4620	4540	4445	4365	4270	4580	4405	155	1330	500	3120	5	1	30901728	1364	630.71	0.68	12	0.22	7.00	6456.00	5260	20230726	-16.06	3295	20230427	33.99	5260	-16.06	20230726	3295	33.99	20230427	5260	-16.06	20230726	3295	33.99	20230427	1.18	N	064820	500	154 억		299620	N	N	0	N	00	N
23	20231227	110606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4445	-15	5	-0.34	250337440	56214	48.03	4435	4495	4415	5790	3125	4460	4453.29	0.97	0	-10768	4620	4540	4445	4365	4270	4580	4405	155	1330	500	3120	5	1	30901728	1374	635.00	0.69	12	0.18	7.00	6456.00	5260	20230726	-15.49	3295	20230427	34.90	5260	-15.49	20230726	3295	34.90	20230427	5260	-15.49	20230726	3295	34.90	20230427	1.18	N	064820	500	154 억		299620	N	N	0	N	00	N
24	20231227	100606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4435	-25	5	-0.56	211932005	47585	40.66	4435	4495	4415	5790	3125	4460	4453.76	0.97	0	-9410	4620	4540	4445	4365	4270	4580	4405	155	1330	500	3120	5	1	30901728	1370	633.57	0.69	12	0.15	7.00	6456.00	5260	20230726	-15.68	3295	20230427	34.60	5260	-15.68	20230726	3295	34.60	20230427	5260	-15.68	20230726	3295	34.60	20230427	1.18	N	064820	500	154 억		299620	N	N	0	N	00	N
25	20231227	090607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4480	20	2	0.45	43619230	9811	8.38	4435	4480	4415	5790	3125	4460	4445.95	0.97	0	-449	4620	4540	4445	4365	4270	4580	4405	155	1330	500	3120	5	1	30901728	1384	640.00	0.69	12	0.03	7.00	6456.00	5260	20230726	-14.83	3295	20230427	35.96	5260	-14.83	20230726	3295	35.96	20230427	5260	-14.83	20230726	3295	35.96	20230427	1.18	N	064820	500	154 억		299620	N	N	0	N	00	N
26	20231226	160608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4460	115	2	2.65	520555025	117033	396.84	4350	4525	4350	5640	3045	4345	4447.93	0.94	0	9884	4505	4425	4310	4230	4115	4465	4270	155	1295	500	3040	5	1	30901728	1378	637.14	0.69	12	0.38	7.00	6456.00	5260	20230726	-15.21	3295	20230427	35.36	5260	-15.21	20230726	3295	35.36	20230427	5260	-15.21	20230726	3295	35.36	20230427	1.18	N	064820	500	154 억		290012	N	N	0	N	00	N
27	20231226	150605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4475	130	2	2.99	492957585	110846	375.86	4350	4525	4350	5640	3045	4345	4447.23	0.94	0	9885	4505	4425	4310	4230	4115	4465	4270	155	1295	500	3040	5	1	30901728	1383	639.29	0.69	12	0.36	7.00	6456.00	5260	20230726	-14.92	3295	20230427	35.81	5260	-14.92	20230726	3295	35.81	20230427	5260	-14.92	20230726	3295	35.81	20230427	1.18	N	064820	500	154 억		290012	N	N	0	N	00	N
28	20231226	140606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4450	105	2	2.42	439434390	98830	335.12	4350	4525	4350	5640	3045	4345	4446.37	0.94	0	10064	4505	4425	4310	4230	4115	4465	4270	155	1295	500	3040	5	1	30901728	1375	635.71	0.69	12	0.32	7.00	6456.00	5260	20230726	-15.40	3295	20230427	35.05	5260	-15.40	20230726	3295	35.05	20230427	5260	-15.40	20230726	3295	35.05	20230427	1.18	N	064820	500	154 억		290012	N	N	0	N	00	N
29	20231226	130606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4455	110	2	2.53	433840190	97571	330.85	4350	4525	4350	5640	3045	4345	4446.41	0.94	0	9902	4505	4425	4310	4230	4115	4465	4270	155	1295	500	3040	5	1	30901728	1377	636.43	0.69	12	0.32	7.00	6456.00	5260	20230726	-15.30	3295	20230427	35.20	5260	-15.30	20230726	3295	35.20	20230427	5260	-15.30	20230726	3295	35.20	20230427	1.18	N	064820	500	154 억		290012	N	N	0	N	00	N
30	20231226	120605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4425	80	2	1.84	343988580	77288	262.07	4350	4525	4350	5640	3045	4345	4450.74	0.94	0	9590	4505	4425	4310	4230	4115	4465	4270	155	1295	500	3040	5	1	30901728	1367	632.14	0.69	12	0.25	7.00	6456.00	5260	20230726	-15.87	3295	20230427	34.29	5260	-15.87	20230726	3295	34.29	20230427	5260	-15.87	20230726	3295	34.29	20230427	1.18	N	064820	500	154 억		290012	N	N	0	N	00	N
31	20231226	110609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4460	115	2	2.65	300009905	67384	228.49	4350	4525	4350	5640	3045	4345	4452.24	0.94	0	10366	4505	4425	4310	4230	4115	4465	4270	155	1295	500	3040	5	1	30901728	1378	637.14	0.69	12	0.22	7.00	6456.00	5260	20230726	-15.21	3295	20230427	35.36	5260	-15.21	20230726	3295	35.36	20230427	5260	-15.21	20230726	3295	35.36	20230427	1.18	N	064820	500	154 억		290012	N	N	0	N	00	N
32	20231226	100606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4430	85	2	1.96	185063995	41785	141.69	4350	4500	4350	5640	3045	4345	4428.96	0.94	0	4662	4505	4425	4310	4230	4115	4465	4270	155	1295	500	3040	5	1	30901728	1369	632.86	0.69	12	0.14	7.00	6456.00	5260	20230726	-15.78	3295	20230427	34.45	5260	-15.78	20230726	3295	34.45	20230427	5260	-15.78	20230726	3295	34.45	20230427	1.18	N	064820	500	154 억		290012	N	N	0	N	00	N
33	20231226	090607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4395	50	2	1.15	37396870	8515	28.87	4350	4425	4350	5640	3045	4345	4391.88	0.94	0	310	4505	4425	4310	4230	4115	4465	4270	155	1295	500	3040	5	1	30901728	1358	627.86	0.68	12	0.03	7.00	6456.00	5260	20230726	-16.44	3295	20230427	33.38	5260	-16.44	20230726	3295	33.38	20230427	5260	-16.44	20230726	3295	33.38	20230427	1.18	N	064820	500	154 억		290012	N	N	0	N	00	N
34	20231222	160559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4345	140	2	3.33	127436865	29490	141.74	4230	4390	4195	5460	2945	4205	4321.28	0.96	0	-6933	4391	4297	4226	4132	4061	4345	4180	155	1255	500	2940	5	1	30901728	1343	620.71	0.67	12	0.10	7.00	6456.00	5260	20230726	-17.40	3295	20230427	31.87	5260	-17.40	20230726	3295	31.87	20230427	5260	-17.40	20230726	3295	31.87	20230427	1.20	N	064820	500	154 억		296975	N	N	0	N	00	N
35	20231222	150557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4330	125	2	2.97	122979655	28462	136.80	4230	4390	4195	5460	2945	4205	4320.84	0.96	0	-6966	4391	4297	4226	4132	4061	4345	4180	155	1255	500	2940	5	1	30901728	1338	618.57	0.67	12	0.09	7.00	6456.00	5260	20230726	-17.68	3295	20230427	31.41	5260	-17.68	20230726	3295	31.41	20230427	5260	-17.68	20230726	3295	31.41	20230427	1.20	N	064820	500	154 억		296975	N	N	0	N	00	N
36	20231222	140553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4350	145	2	3.45	115656200	26774	128.69	4230	4390	4195	5460	2945	4205	4319.72	0.96	0	-6938	4391	4297	4226	4132	4061	4345	4180	155	1255	500	2940	5	1	30901728	1344	621.43	0.67	12	0.09	7.00	6456.00	5260	20230726	-17.30	3295	20230427	32.02	5260	-17.30	20230726	3295	32.02	20230427	5260	-17.30	20230726	3295	32.02	20230427	1.20	N	064820	500	154 억		296975	N	N	0	N	00	N
37	20231222	130555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4355	150	2	3.57	92286470	21401	102.86	4230	4390	4195	5460	2945	4205	4312.25	0.96	0	-6287	4391	4297	4226	4132	4061	4345	4180	155	1255	500	2940	5	1	30901728	1346	622.14	0.67	12	0.07	7.00	6456.00	5260	20230726	-17.21	3295	20230427	32.17	5260	-17.21	20230726	3295	32.17	20230427	5260	-17.21	20230726	3295	32.17	20230427	1.20	N	064820	500	154 억		296975	N	N	0	N	00	N
38	20231222	120554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4280	75	2	1.78	18392235	4346	20.89	4230	4280	4195	5460	2945	4205	4231.99	0.96	0	-370	4391	4297	4226	4132	4061	4345	4180	155	1255	500	2940	5	1	30901728	1323	611.43	0.66	12	0.01	7.00	6456.00	5260	20230726	-18.63	3295	20230427	29.89	5260	-18.63	20230726	3295	29.89	20230427	5260	-18.63	20230726	3295	29.89	20230427	1.20	N	064820	500	154 억		296975	N	N	0	N	00	N
39	20231222	110556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4215	10	2	0.24	8450245	2004	9.63	4230	4250	4195	5460	2945	4205	4216.69	0.96	0	-160	4391	4297	4226	4132	4061	4345	4180	155	1255	500	2940	5	1	30901728	1303	602.14	0.65	12	0.01	7.00	6456.00	5260	20230726	-19.87	3295	20230427	27.92	5260	-19.87	20230726	3295	27.92	20230427	5260	-19.87	20230726	3295	27.92	20230427	1.20	N	064820	500	154 억		296975	N	N	0	N	00	N
40	20231222	100553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4210	5	2	0.12	7198395	1707	8.20	4230	4250	4195	5460	2945	4205	4216.99	0.96	0	-143	4391	4297	4226	4132	4061	4345	4180	155	1255	500	2940	5	1	30901728	1301	601.43	0.65	12	0.01	7.00	6456.00	5260	20230726	-19.96	3295	20230427	27.77	5260	-19.96	20230726	3295	27.77	20230427	5260	-19.96	20230726	3295	27.77	20230427	1.20	N	064820	500	154 억		296975	N	N	0	N	00	N
41	20231222	090554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4205	0	3	0.00	917785	217	1.04	4230	4230	4205	5460	2945	4205	4229.42	0.96	0	0	4391	4297	4226	4132	4061	4345	4180	155	1255	500	2940	5	1	30901728	1299	600.71	0.65	12	0.00	7.00	6456.00	5260	20230726	-20.06	3295	20230427	27.62	5260	-20.06	20230726	3295	27.62	20230427	5260	-20.06	20230726	3295	27.62	20230427	1.20	N	064820	500	154 억		296975	N	N	0	N	00	N
42	20231221	160551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4205	-25	5	-0.59	88247415	20805	59.50	4160	4320	4155	5490	2965	4230	4242.23	0.96	0	-127	4310	4270	4235	4195	4160	4290	4215	155	1260	500	2960	5	1	30901728	1299	600.71	0.65	12	0.07	7.00	6456.00	5260	20230726	-20.06	3295	20230427	27.62	5260	-20.06	20230726	3295	27.62	20230427	5260	-20.06	20230726	3295	27.62	20230427	1.17	N	064820	500	154 억		297091	N	N	0	N	00	N
43	20231221	150552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4255	25	2	0.59	72387610	17041	48.73	4160	4320	4155	5490	2965	4230	4247.85	0.96	0	-708	4310	4270	4235	4195	4160	4290	4215	155	1260	500	2960	5	1	30901728	1315	607.86	0.66	12	0.06	7.00	6456.00	5260	20230726	-19.11	3295	20230427	29.14	5260	-19.11	20230726	3295	29.14	20230427	5260	-19.11	20230726	3295	29.14	20230427	1.17	N	064820	500	154 억		297091	N	N	0	N	00	N
44	20231221	140552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4265	35	2	0.83	49120710	11604	33.18	4160	4280	4155	5490	2965	4230	4233.08	0.96	0	-1112	4310	4270	4235	4195	4160	4290	4215	155	1260	500	2960	5	1	30901728	1318	609.29	0.66	12	0.04	7.00	6456.00	5260	20230726	-18.92	3295	20230427	29.44	5260	-18.92	20230726	3295	29.44	20230427	5260	-18.92	20230726	3295	29.44	20230427	1.17	N	064820	500	154 억		297091	N	N	0	N	00	N
45	20231221	130552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4265	35	2	0.83	43667470	10319	29.51	4160	4280	4155	5490	2965	4230	4231.75	0.96	0	-1112	4310	4270	4235	4195	4160	4290	4215	155	1260	500	2960	5	1	30901728	1318	609.29	0.66	12	0.03	7.00	6456.00	5260	20230726	-18.92	3295	20230427	29.44	5260	-18.92	20230726	3295	29.44	20230427	5260	-18.92	20230726	3295	29.44	20230427	1.17	N	064820	500	154 억		297091	N	N	0	N	00	N
46	20231221	120554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4260	30	2	0.71	39821850	9416	26.93	4160	4280	4155	5490	2965	4230	4229.17	0.96	0	-1335	4310	4270	4235	4195	4160	4290	4215	155	1260	500	2960	5	1	30901728	1316	608.57	0.66	12	0.03	7.00	6456.00	5260	20230726	-19.01	3295	20230427	29.29	5260	-19.01	20230726	3295	29.29	20230427	5260	-19.01	20230726	3295	29.29	20230427	1.17	N	064820	500	154 억		297091	N	N	0	N	00	N
47	20231221	110554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4235	5	2	0.12	36785170	8703	24.89	4160	4280	4155	5490	2965	4230	4226.72	0.96	0	-1281	4310	4270	4235	4195	4160	4290	4215	155	1260	500	2960	5	1	30901728	1309	605.00	0.66	12	0.03	7.00	6456.00	5260	20230726	-19.49	3295	20230427	28.53	5260	-19.49	20230726	3295	28.53	20230427	5260	-19.49	20230726	3295	28.53	20230427	1.17	N	064820	500	154 억		297091	N	N	0	N	00	N
48	20231221	100551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4280	50	2	1.18	21834850	5180	14.81	4160	4280	4155	5490	2965	4230	4215.22	0.96	0	-1324	4310	4270	4235	4195	4160	4290	4215	155	1260	500	2960	5	1	30901728	1323	611.43	0.66	12	0.02	7.00	6456.00	5260	20230726	-18.63	3295	20230427	29.89	5260	-18.63	20230726	3295	29.89	20230427	5260	-18.63	20230726	3295	29.89	20230427	1.17	N	064820	500	154 억		297091	N	N	0	N	00	N
49	20231221	090552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4250	20	2	0.47	284155	67	0.19	4160	4260	4160	5490	2965	4230	4241.12	0.96	0	-20	4310	4270	4235	4195	4160	4290	4215	155	1260	500	2960	5	1	30901728	1313	607.14	0.66	12	0.00	7.00	6456.00	5260	20230726	-19.20	3295	20230427	28.98	5260	-19.20	20230726	3295	28.98	20230427	5260	-19.20	20230726	3295	28.98	20230427	1.17	N	064820	500	154 억		297091	N	N	0	N	00	N
50	20231220	160553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4230	-5	5	-0.12	148095975	34969	103.97	4225	4275	4200	5500	2965	4235	4235.06	0.97	0	-3676	4331	4282	4216	4167	4101	4307	4192	155	1265	500	2960	5	1	30901728	1307	604.29	0.66	12	0.11	7.00	6456.00	5260	20230726	-19.58	3295	20230427	28.38	5260	-19.58	20230726	3295	28.38	20230427	5260	-19.58	20230726	3295	28.38	20230427	1.17	N	064820	500	154 억		300762	N	N	0	N	00	N
51	20231220	150624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4265	30	2	0.71	143916670	33981	101.03	4225	4275	4200	5500	2965	4235	4235.21	0.97	0	-3675	4331	4282	4216	4167	4101	4307	4192	155	1265	500	2960	5	1	30901728	1318	609.29	0.66	12	0.11	7.00	6456.00	5260	20230726	-18.92	3295	20230427	29.44	5260	-18.92	20230726	3295	29.44	20230427	5260	-18.92	20230726	3295	29.44	20230427	1.17	N	064820	500	154 억		300762	N	N	0	N	00	N
52	20231220	140631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4245	10	2	0.24	123720710	29225	86.89	4225	4275	4200	5500	2965	4235	4233.39	0.97	0	-1202	4331	4282	4216	4167	4101	4307	4192	155	1265	500	2960	5	1	30901728	1312	606.43	0.66	12	0.09	7.00	6456.00	5260	20230726	-19.30	3295	20230427	28.83	5260	-19.30	20230726	3295	28.83	20230427	5260	-19.30	20230726	3295	28.83	20230427	1.17	N	064820	500	154 억		300762	N	N	0	N	00	N
53	20231220	130627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4225	-10	5	-0.24	117138375	27666	82.25	4225	4275	4200	5500	2965	4235	4234.02	0.97	0	-1124	4331	4282	4216	4167	4101	4307	4192	155	1265	500	2960	5	1	30901728	1306	603.57	0.65	12	0.09	7.00	6456.00	5260	20230726	-19.68	3295	20230427	28.22	5260	-19.68	20230726	3295	28.22	20230427	5260	-19.68	20230726	3295	28.22	20230427	1.17	N	064820	500	154 억		300762	N	N	0	N	00	N
54	20231220	120550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4270	35	2	0.83	92098310	21745	64.65	4225	4275	4200	5500	2965	4235	4235.38	0.97	0	-2061	4331	4282	4216	4167	4101	4307	4192	155	1265	500	2960	5	1	30901728	1320	610.00	0.66	12	0.07	7.00	6456.00	5260	20230726	-18.82	3295	20230427	29.59	5260	-18.82	20230726	3295	29.59	20230427	5260	-18.82	20230726	3295	29.59	20230427	1.17	N	064820	500	154 억		300762	N	N	0	N	00	N
55	20231220	110553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4245	10	2	0.24	66024285	15622	46.45	4225	4275	4200	5500	2965	4235	4226.37	0.97	0	-702	4331	4282	4216	4167	4101	4307	4192	155	1265	500	2960	5	1	30901728	1312	606.43	0.66	12	0.05	7.00	6456.00	5260	20230726	-19.30	3295	20230427	28.83	5260	-19.30	20230726	3295	28.83	20230427	5260	-19.30	20230726	3295	28.83	20230427	1.17	N	064820	500	154 억		300762	N	N	0	N	00	N
56	20231220	100553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4240	5	2	0.12	62566160	14811	44.03	4225	4275	4200	5500	2965	4235	4224.30	0.97	0	-671	4331	4282	4216	4167	4101	4307	4192	155	1265	500	2960	5	1	30901728	1310	605.71	0.66	12	0.05	7.00	6456.00	5260	20230726	-19.39	3295	20230427	28.68	5260	-19.39	20230726	3295	28.68	20230427	5260	-19.39	20230726	3295	28.68	20230427	1.17	N	064820	500	154 억		300762	N	N	0	N	00	N
57	20231220	090551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4245	10	2	0.24	21308950	5073	15.08	4225	4245	4200	5500	2965	4235	4200.46	0.97	0	306	4331	4282	4216	4167	4101	4307	4192	155	1265	500	2960	5	1	30901728	1312	606.43	0.66	12	0.02	7.00	6456.00	5260	20230726	-19.30	3295	20230427	28.83	5260	-19.30	20230726	3295	28.83	20230427	5260	-19.30	20230726	3295	28.83	20230427	1.17	N	064820	500	154 억		300762	N	N	0	N	00	N
58	20231219	160551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4235	65	2	1.56	141912340	33630	61.82	4150	4265	4150	5420	2920	4170	4219.81	0.98	0	-1022	4256	4212	4166	4122	4076	4215	4125	155	1250	500	2910	5	1	30901728	1309	605.00	0.66	12	0.11	7.00	6456.00	5260	20230726	-19.49	3295	20230427	28.53	5260	-19.49	20230726	3295	28.53	20230427	5260	-19.49	20230726	3295	28.53	20230427	1.17	N	064820	500	154 억		301784	N	N	0	N	00	N
59	20231219	150553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4220	50	2	1.20	137546070	32599	59.93	4150	4265	4150	5420	2920	4170	4219.33	0.98	0	-1022	4256	4212	4166	4122	4076	4215	4125	155	1250	500	2910	5	1	30901728	1304	602.86	0.65	12	0.11	7.00	6456.00	5260	20230726	-19.77	3295	20230427	28.07	5260	-19.77	20230726	3295	28.07	20230427	5260	-19.77	20230726	3295	28.07	20230427	1.17	N	064820	500	154 억		301784	N	N	0	N	00	N
60	20231219	140551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4215	45	2	1.08	137246620	32528	59.80	4150	4265	4150	5420	2920	4170	4219.34	0.98	0	-1021	4256	4212	4166	4122	4076	4215	4125	155	1250	500	2910	5	1	30901728	1303	602.14	0.65	12	0.11	7.00	6456.00	5260	20230726	-19.87	3295	20230427	27.92	5260	-19.87	20230726	3295	27.92	20230427	5260	-19.87	20230726	3295	27.92	20230427	1.17	N	064820	500	154 억		301784	N	N	0	N	00	N
61	20231219	130554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4235	65	2	1.56	130419680	30914	56.83	4150	4265	4150	5420	2920	4170	4218.79	0.98	0	61	4256	4212	4166	4122	4076	4215	4125	155	1250	500	2910	5	1	30901728	1309	605.00	0.66	12	0.10	7.00	6456.00	5260	20230726	-19.49	3295	20230427	28.53	5260	-19.49	20230726	3295	28.53	20230427	5260	-19.49	20230726	3295	28.53	20230427	1.17	N	064820	500	154 억		301784	N	N	0	N	00	N
62	20231219	120555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4235	65	2	1.56	59234060	14014	25.76	4150	4265	4150	5420	2920	4170	4226.78	0.98	0	-1603	4256	4212	4166	4122	4076	4215	4125	155	1250	500	2910	5	1	30901728	1309	605.00	0.66	12	0.05	7.00	6456.00	5260	20230726	-19.49	3295	20230427	28.53	5260	-19.49	20230726	3295	28.53	20230427	5260	-19.49	20230726	3295	28.53	20230427	1.17	N	064820	500	154 억		301784	N	N	0	N	00	N
63	20231219	110553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4260	90	2	2.16	55427075	13115	24.11	4150	4265	4150	5420	2920	4170	4226.24	0.98	0	-1760	4256	4212	4166	4122	4076	4215	4125	155	1250	500	2910	5	1	30901728	1316	608.57	0.66	12	0.04	7.00	6456.00	5260	20230726	-19.01	3295	20230427	29.29	5260	-19.01	20230726	3295	29.29	20230427	5260	-19.01	20230726	3295	29.29	20230427	1.17	N	064820	500	154 억		301784	N	N	0	N	00	N
64	20231219	100550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4205	35	2	0.84	22835725	5429	9.98	4150	4265	4150	5420	2920	4170	4206.25	0.98	0	-1451	4256	4212	4166	4122	4076	4215	4125	155	1250	500	2910	5	1	30901728	1299	600.71	0.65	12	0.02	7.00	6456.00	5260	20230726	-20.06	3295	20230427	27.62	5260	-20.06	20230726	3295	27.62	20230427	5260	-20.06	20230726	3295	27.62	20230427	1.17	N	064820	500	154 억		301784	N	N	0	N	00	N
65	20231219	090551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4220	50	2	1.20	2917200	691	1.27	4150	4265	4150	5420	2920	4170	4221.71	0.98	0	-374	4256	4212	4166	4122	4076	4215	4125	155	1250	500	2910	5	1	30901728	1304	602.86	0.65	12	0.00	7.00	6456.00	5260	20230726	-19.77	3295	20230427	28.07	5260	-19.77	20230726	3295	28.07	20230427	5260	-19.77	20230726	3295	28.07	20230427	1.17	N	064820	500	154 억		301784	N	N	0	N	00	N
66	20231218	160549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4170	-5	5	-0.12	221926995	53348	126.08	4170	4210	4120	5420	2925	4175	4159.89	0.95	0	8324	4331	4252	4201	4122	4071	4240	4110	155	1245	500	2920	5	1	30901728	1289	595.71	0.65	12	0.17	7.00	6456.00	5260	20230726	-20.72	3295	20230427	26.56	5260	-20.72	20230726	3295	26.56	20230427	5260	-20.72	20230726	3295	26.56	20230427	1.17	N	064820	500	154 억		293465	N	N	0	N	00	N
67	20231218	150550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4195	20	2	0.48	188028415	45219	106.87	4170	4205	4120	5420	2925	4175	4158.17	0.95	0	8325	4331	4252	4201	4122	4071	4240	4110	155	1245	500	2920	5	1	30901728	1296	599.29	0.65	12	0.15	7.00	6456.00	5260	20230726	-20.25	3295	20230427	27.31	5260	-20.25	20230726	3295	27.31	20230427	5260	-20.25	20230726	3295	27.31	20230427	1.17	N	064820	500	154 억		293465	N	N	0	N	00	N
68	20231218	140548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4195	20	2	0.48	172574125	41524	98.13	4170	4200	4120	5420	2925	4175	4156.01	0.95	0	8323	4331	4252	4201	4122	4071	4240	4110	155	1245	500	2920	5	1	30901728	1296	599.29	0.65	12	0.13	7.00	6456.00	5260	20230726	-20.25	3295	20230427	27.31	5260	-20.25	20230726	3295	27.31	20230427	5260	-20.25	20230726	3295	27.31	20230427	1.17	N	064820	500	154 억		293465	N	N	0	N	00	N
69	20231218	130549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4145	-30	5	-0.72	159478425	38388	90.72	4170	4190	4120	5420	2925	4175	4154.38	0.95	0	9037	4331	4252	4201	4122	4071	4240	4110	155	1245	500	2920	5	1	30901728	1281	592.14	0.64	12	0.12	7.00	6456.00	5260	20230726	-21.20	3295	20230427	25.80	5260	-21.20	20230726	3295	25.80	20230427	5260	-21.20	20230726	3295	25.80	20230427	1.17	N	064820	500	154 억		293465	N	N	0	N	00	N
70	20231218	120545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4145	-30	5	-0.72	151992040	36585	86.46	4170	4190	4120	5420	2925	4175	4154.49	0.95	0	9031	4331	4252	4201	4122	4071	4240	4110	155	1245	500	2920	5	1	30901728	1281	592.14	0.64	12	0.12	7.00	6456.00	5260	20230726	-21.20	3295	20230427	25.80	5260	-21.20	20230726	3295	25.80	20230427	5260	-21.20	20230726	3295	25.80	20230427	1.17	N	064820	500	154 억		293465	N	N	0	N	00	N
71	20231218	110548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4175	0	3	0.00	137776855	33163	78.37	4170	4190	4120	5420	2925	4175	4154.54	0.95	0	8440	4331	4252	4201	4122	4071	4240	4110	155	1245	500	2920	5	1	30901728	1290	596.43	0.65	12	0.11	7.00	6456.00	5260	20230726	-20.63	3295	20230427	26.71	5260	-20.63	20230726	3295	26.71	20230427	5260	-20.63	20230726	3295	26.71	20230427	1.17	N	064820	500	154 억		293465	N	N	0	N	00	N
72	20231218	100547	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4160	-15	5	-0.36	90007740	21614	51.08	4170	4190	4140	5420	2925	4175	4164.33	0.95	0	7411	4331	4252	4201	4122	4071	4240	4110	155	1245	500	2920	5	1	30901728	1286	594.29	0.64	12	0.07	7.00	6456.00	5260	20230726	-20.91	3295	20230427	26.25	5260	-20.91	20230726	3295	26.25	20230427	5260	-20.91	20230726	3295	26.25	20230427	1.17	N	064820	500	154 억		293465	N	N	0	N	00	N
73	20231218	090544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4160	-15	5	-0.36	12224850	2937	6.94	4170	4170	4140	5420	2925	4175	4162.36	0.95	0	634	4331	4252	4201	4122	4071	4240	4110	155	1245	500	2920	5	1	30901728	1286	594.29	0.64	12	0.01	7.00	6456.00	5260	20230726	-20.91	3295	20230427	26.25	5260	-20.91	20230726	3295	26.25	20230427	5260	-20.91	20230726	3295	26.25	20230427	1.17	N	064820	500	154 억		293465	N	N	0	N	00	N
74	20231215	160546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4175	-40	5	-0.95	173557870	41361	145.71	4175	4280	4150	5470	2955	4215	4196.17	0.93	0	5366	4321	4267	4186	4132	4051	4227	4092	155	1255	500	2950	5	1	30901728	1290	596.43	0.65	12	0.13	7.00	6456.00	5260	20230726	-20.63	3295	20230427	26.71	5260	-20.63	20230726	3295	26.71	20230427	5260	-20.63	20230726	3295	26.71	20230427	1.15	N	064820	500	154 억		288086	N	N	0	N	00	N
75	20231215	150548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4215	0	3	0.00	139007460	33118	116.67	4175	4280	4150	5470	2955	4215	4197.34	0.93	0	5335	4321	4267	4186	4132	4051	4227	4092	155	1255	500	2950	5	1	30901728	1303	602.14	0.65	12	0.11	7.00	6456.00	5260	20230726	-19.87	3295	20230427	27.92	5260	-19.87	20230726	3295	27.92	20230427	5260	-19.87	20230726	3295	27.92	20230427	1.15	N	064820	500	154 억		288086	N	N	0	N	00	N
76	20231215	140548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4200	-15	5	-0.36	137000955	32643	115.00	4175	4280	4150	5470	2955	4215	4196.95	0.93	0	5440	4321	4267	4186	4132	4051	4227	4092	155	1255	500	2950	5	1	30901728	1298	600.00	0.65	12	0.11	7.00	6456.00	5260	20230726	-20.15	3295	20230427	27.47	5260	-20.15	20230726	3295	27.47	20230427	5260	-20.15	20230726	3295	27.47	20230427	1.15	N	064820	500	154 억		288086	N	N	0	N	00	N
77	20231215	130545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4230	15	2	0.36	123581470	29454	103.77	4175	4280	4150	5470	2955	4215	4195.74	0.93	0	5686	4321	4267	4186	4132	4051	4227	4092	155	1255	500	2950	5	1	30901728	1307	604.29	0.66	12	0.10	7.00	6456.00	5260	20230726	-19.58	3295	20230427	28.38	5260	-19.58	20230726	3295	28.38	20230427	5260	-19.58	20230726	3295	28.38	20230427	1.15	N	064820	500	154 억		288086	N	N	0	N	00	N
78	20231215	120545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4205	-10	5	-0.24	109933865	26224	92.39	4175	4280	4150	5470	2955	4215	4192.11	0.93	0	5843	4321	4267	4186	4132	4051	4227	4092	155	1255	500	2950	5	1	30901728	1299	600.71	0.65	12	0.08	7.00	6456.00	5260	20230726	-20.06	3295	20230427	27.62	5260	-20.06	20230726	3295	27.62	20230427	5260	-20.06	20230726	3295	27.62	20230427	1.15	N	064820	500	154 억		288086	N	N	0	N	00	N
79	20231215	110541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4200	-15	5	-0.36	105014250	25054	88.26	4175	4280	4150	5470	2955	4215	4191.52	0.93	0	5568	4321	4267	4186	4132	4051	4227	4092	155	1255	500	2950	5	1	30901728	1298	600.00	0.65	12	0.08	7.00	6456.00	5260	20230726	-20.15	3295	20230427	27.47	5260	-20.15	20230726	3295	27.47	20230427	5260	-20.15	20230726	3295	27.47	20230427	1.15	N	064820	500	154 억		288086	N	N	0	N	00	N
80	20231215	100546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4235	20	2	0.47	86151805	20581	72.51	4175	4280	4150	5470	2955	4215	4185.99	0.93	0	4970	4321	4267	4186	4132	4051	4227	4092	155	1255	500	2950	5	1	30901728	1309	605.00	0.66	12	0.07	7.00	6456.00	5260	20230726	-19.49	3295	20230427	28.53	5260	-19.49	20230726	3295	28.53	20230427	5260	-19.49	20230726	3295	28.53	20230427	1.15	N	064820	500	154 억		288086	N	N	0	N	00	N
81	20231215	090546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4240	25	2	0.59	3532970	830	2.92	4175	4280	4175	5470	2955	4215	4256.59	0.93	0	-400	4321	4267	4186	4132	4051	4227	4092	155	1255	500	2950	5	1	30901728	1310	605.71	0.66	12	0.00	7.00	6456.00	5260	20230726	-19.39	3295	20230427	28.68	5260	-19.39	20230726	3295	28.68	20230427	5260	-19.39	20230726	3295	28.68	20230427	1.15	N	064820	500	154 억		288086	N	N	0	N	00	N
82	20231214	160543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4215	-5	5	-0.12	118917590	28385	51.41	4225	4240	4105	5480	2955	4220	4189.45	0.94	0	-2537	4360	4290	4160	4090	3960	4325	4125	155	1260	500	2950	5	1	30901728	1303	602.14	0.65	12	0.09	7.00	6456.00	5260	20230726	-19.87	3295	20230427	27.92	5260	-19.87	20230726	3295	27.92	20230427	5260	-19.87	20230726	3295	27.92	20230427	1.13	N	064820	500	154 억		290622	N	N	0	N	00	N
83	20231214	150603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4220	0	3	0.00	108830480	25985	47.06	4225	4240	4105	5480	2955	4220	4188.20	0.94	0	-2606	4360	4290	4160	4090	3960	4325	4125	155	1260	500	2950	5	1	30901728	1304	602.86	0.65	12	0.08	7.00	6456.00	5260	20230726	-19.77	3295	20230427	28.07	5260	-19.77	20230726	3295	28.07	20230427	5260	-19.77	20230726	3295	28.07	20230427	1.13	N	064820	500	154 억		290622	N	N	0	N	00	N
84	20231214	140551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4225	5	2	0.12	104753540	25017	45.31	4225	4240	4105	5480	2955	4220	4187.29	0.94	0	-2400	4360	4290	4160	4090	3960	4325	4125	155	1260	500	2950	5	1	30901728	1306	603.57	0.65	12	0.08	7.00	6456.00	5260	20230726	-19.68	3295	20230427	28.22	5260	-19.68	20230726	3295	28.22	20230427	5260	-19.68	20230726	3295	28.22	20230427	1.13	N	064820	500	154 억		290622	N	N	0	N	00	N
85	20231214	130558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4225	5	2	0.12	90888805	21733	39.36	4225	4240	4105	5480	2955	4220	4182.06	0.94	0	-2104	4360	4290	4160	4090	3960	4325	4125	155	1260	500	2950	5	1	30901728	1306	603.57	0.65	12	0.07	7.00	6456.00	5260	20230726	-19.68	3295	20230427	28.22	5260	-19.68	20230726	3295	28.22	20230427	5260	-19.68	20230726	3295	28.22	20230427	1.13	N	064820	500	154 억		290622	N	N	0	N	00	N
86	20231214	120609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4165	-55	5	-1.30	59722930	14333	25.96	4225	4240	4105	5480	2955	4220	4166.81	0.94	0	-3150	4360	4290	4160	4090	3960	4325	4125	155	1260	500	2950	5	1	30901728	1287	595.00	0.65	12	0.05	7.00	6456.00	5260	20230726	-20.82	3295	20230427	26.40	5260	-20.82	20230726	3295	26.40	20230427	5260	-20.82	20230726	3295	26.40	20230427	1.13	N	064820	500	154 억		290622	N	N	0	N	00	N
87	20231214	110545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4175	-45	5	-1.07	55470995	13312	24.11	4225	4240	4105	5480	2955	4220	4166.99	0.94	0	-2614	4360	4290	4160	4090	3960	4325	4125	155	1260	500	2950	5	1	30901728	1290	596.43	0.65	12	0.04	7.00	6456.00	5260	20230726	-20.63	3295	20230427	26.71	5260	-20.63	20230726	3295	26.71	20230427	5260	-20.63	20230726	3295	26.71	20230427	1.13	N	064820	500	154 억		290622	N	N	0	N	00	N
88	20231214	100539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4190	-30	5	-0.71	15318150	3636	6.59	4225	4240	4190	5480	2955	4220	4212.91	0.94	0	-546	4360	4290	4160	4090	3960	4325	4125	155	1260	500	2950	5	1	30901728	1295	598.57	0.65	12	0.01	7.00	6456.00	5260	20230726	-20.34	3295	20230427	27.16	5260	-20.34	20230726	3295	27.16	20230427	5260	-20.34	20230726	3295	27.16	20230427	1.13	N	064820	500	154 억		290622	N	N	0	N	00	N
89	20231214	090518	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4230	10	2	0.24	2733350	647	1.17	4225	4240	4220	5480	2955	4220	4224.65	0.94	0	-62	4360	4290	4160	4090	3960	4325	4125	155	1260	500	2950	5	1	30901728	1307	604.29	0.66	12	0.00	7.00	6456.00	5260	20230726	-19.58	3295	20230427	28.38	5260	-19.58	20230726	3295	28.38	20230427	5260	-19.58	20230726	3295	28.38	20230427	1.13	N	064820	500	154 억		290622	N	N	0	N	00	N
90	20231213	160542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4220	220	2	5.50	228442585	55185	68.55	4095	4230	4030	5200	2800	4000	4139.45	0.91	0	8835	4153	4076	4028	3951	3903	4062	3937	155	1200	500	2800	5	1	30901728	1304	602.86	0.65	12	0.18	7.00	6456.00	5260	20230726	-19.77	3295	20230427	28.07	5260	-19.77	20230726	3295	28.07	20230427	5260	-19.77	20230726	3295	28.07	20230427	1.13	N	064820	500	154 억		281739	N	N	0	N	00	N
91	20231213	150554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4215	215	2	5.38	220097215	53202	66.09	4095	4230	4030	5200	2800	4000	4137.01	0.91	0	9228	4153	4076	4028	3951	3903	4062	3937	155	1200	500	2800	5	1	30901728	1303	602.14	0.65	12	0.17	7.00	6456.00	5260	20230726	-19.87	3295	20230427	27.92	5260	-19.87	20230726	3295	27.92	20230427	5260	-19.87	20230726	3295	27.92	20230427	1.13	N	064820	500	154 억		281739	N	N	0	N	00	N
92	20231213	140554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4225	225	2	5.62	211095890	51067	63.44	4095	4230	4030	5200	2800	4000	4133.70	0.91	0	8921	4153	4076	4028	3951	3903	4062	3937	155	1200	500	2800	5	1	30901728	1306	603.57	0.65	12	0.17	7.00	6456.00	5260	20230726	-19.68	3295	20230427	28.22	5260	-19.68	20230726	3295	28.22	20230427	5260	-19.68	20230726	3295	28.22	20230427	1.13	N	064820	500	154 억		281739	N	N	0	N	00	N
93	20231213	130553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4150	150	2	3.75	136550320	33321	41.39	4095	4160	4030	5200	2800	4000	4098.03	0.91	0	6877	4153	4076	4028	3951	3903	4062	3937	155	1200	500	2800	5	1	30901728	1282	592.86	0.64	12	0.11	7.00	6456.00	5260	20230726	-21.10	3295	20230427	25.95	5260	-21.10	20230726	3295	25.95	20230427	5260	-21.10	20230726	3295	25.95	20230427	1.13	N	064820	500	154 억		281739	N	N	0	N	00	N
94	20231213	120551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4110	110	2	2.75	109284845	26737	33.21	4095	4135	4030	5200	2800	4000	4087.40	0.91	0	5128	4153	4076	4028	3951	3903	4062	3937	155	1200	500	2800	5	1	30901728	1270	587.14	0.64	12	0.09	7.00	6456.00	5260	20230726	-21.86	3295	20230427	24.73	5260	-21.86	20230726	3295	24.73	20230427	5260	-21.86	20230726	3295	24.73	20230427	1.13	N	064820	500	154 억		281739	N	N	0	N	00	N
95	20231213	110553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4095	95	2	2.38	95781770	23439	29.12	4095	4135	4030	5200	2800	4000	4086.43	0.91	0	3985	4153	4076	4028	3951	3903	4062	3937	155	1200	500	2800	5	1	30901728	1265	585.00	0.63	12	0.08	7.00	6456.00	5260	20230726	-22.15	3295	20230427	24.28	5260	-22.15	20230726	3295	24.28	20230427	5260	-22.15	20230726	3295	24.28	20230427	1.13	N	064820	500	154 억		281739	N	N	0	N	00	N
96	20231213	100556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4060	60	2	1.50	79173870	19363	24.05	4095	4135	4030	5200	2800	4000	4088.93	0.91	0	3571	4153	4076	4028	3951	3903	4062	3937	155	1200	500	2800	5	1	30901728	1255	580.00	0.63	12	0.06	7.00	6456.00	5260	20230726	-22.81	3295	20230427	23.22	5260	-22.81	20230726	3295	23.22	20230427	5260	-22.81	20230726	3295	23.22	20230427	1.13	N	064820	500	154 억		281739	N	N	0	N	00	N
97	20231213	090548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4055	55	2	1.38	7852630	1922	2.39	4095	4095	4050	5200	2800	4000	4085.66	0.91	0	-264	4153	4076	4028	3951	3903	4062	3937	155	1200	500	2800	5	1	30901728	1253	579.29	0.63	12	0.01	7.00	6456.00	5260	20230726	-22.91	3295	20230427	23.07	5260	-22.91	20230726	3295	23.07	20230427	5260	-22.91	20230726	3295	23.07	20230427	1.13	N	064820	500	154 억		281739	N	N	0	N	00	N
98	20231212	160529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4000	5	2	0.13	319330420	79505	511.06	4000	4105	3980	5190	2800	3995	4016.59	0.90	0	3080	4055	4025	4010	3980	3965	4017	3972	155	1195	500	2790	5	1	30901728	1236	571.43	0.62	12	0.26	7.00	6456.00	5270	20221208	-24.10	3295	20230427	21.40	5260	-23.95	20230726	3295	21.40	20230427	5260	-23.95	20230726	3295	21.40	20230427	1.13	N	064820	500	154 억		278707	N	N	0	N	00	N
99	20231212	150535	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4000	5	2	0.13	264591535	65853	423.30	4000	4105	3980	5190	2800	3995	4017.91	0.90	0	6139	4055	4025	4010	3980	3965	4017	3972	155	1195	500	2790	5	1	30901728	1236	571.43	0.62	12	0.21	7.00	6456.00	5270	20221208	-24.10	3295	20230427	21.40	5260	-23.95	20230726	3295	21.40	20230427	5260	-23.95	20230726	3295	21.40	20230427	1.13	N	064820	500	154 억		278707	N	N	0	N	00	N
100	20231212	140510	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4000	5	2	0.13	80976415	20220	129.97	4000	4035	3980	5190	2800	3995	4004.77	0.90	0	1504	4055	4025	4010	3980	3965	4017	3972	155	1195	500	2790	5	1	30901728	1236	571.43	0.62	12	0.07	7.00	6456.00	5270	20221208	-24.10	3295	20230427	21.40	5260	-23.95	20230726	3295	21.40	20230427	5260	-23.95	20230726	3295	21.40	20230427	1.13	N	064820	500	154 억		278707	N	N	0	N	00	N
101	20231212	130508	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4030	35	2	0.88	65461595	16346	105.07	4000	4035	3980	5190	2800	3995	4004.75	0.90	0	1076	4055	4025	4010	3980	3965	4017	3972	155	1195	500	2790	5	1	30901728	1245	575.71	0.62	12	0.05	7.00	6456.00	5270	20221208	-23.53	3295	20230427	22.31	5260	-23.38	20230726	3295	22.31	20230427	5260	-23.38	20230726	3295	22.31	20230427	1.13	N	064820	500	154 억		278707	N	N	0	N	00	N
102	20231212	120506	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4015	20	2	0.50	47391045	11839	76.10	4000	4030	3980	5190	2800	3995	4002.96	0.90	0	904	4055	4025	4010	3980	3965	4017	3972	155	1195	500	2790	5	1	30901728	1241	573.57	0.62	12	0.04	7.00	6456.00	5270	20221208	-23.81	3295	20230427	21.85	5260	-23.67	20230726	3295	21.85	20230427	5260	-23.67	20230726	3295	21.85	20230427	1.13	N	064820	500	154 억		278707	N	N	0	N	00	N
103	20231212	110512	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4010	15	2	0.38	45022810	11249	72.31	4000	4030	3980	5190	2800	3995	4002.38	0.90	0	422	4055	4025	4010	3980	3965	4017	3972	155	1195	500	2790	5	1	30901728	1239	572.86	0.62	12	0.04	7.00	6456.00	5270	20221208	-23.91	3295	20230427	21.70	5260	-23.76	20230726	3295	21.70	20230427	5260	-23.76	20230726	3295	21.70	20230427	1.13	N	064820	500	154 억		278707	N	N	0	N	00	N
104	20231212	100532	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3995	0	3	0.00	38982900	9739	62.60	4000	4030	3980	5190	2800	3995	4002.76	0.90	0	221	4055	4025	4010	3980	3965	4017	3972	155	1195	500	2790	5	1	30901728	1235	570.71	0.62	12	0.03	7.00	6456.00	5270	20221208	-24.19	3295	20230427	21.24	5260	-24.05	20230726	3295	21.24	20230427	5260	-24.05	20230726	3295	21.24	20230427	1.13	N	064820	500	154 억		278707	N	N	0	N	00	N
105	20231212	090530	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3995	0	3	0.00	2381355	598	3.84	4000	4000	3980	5190	2800	3995	3982.20	0.90	0	-55	4055	4025	4010	3980	3965	4017	3972	155	1195	500	2790	5	1	30901728	1235	570.71	0.62	12	0.00	7.00	6456.00	5270	20221208	-24.19	3295	20230427	21.24	5260	-24.05	20230726	3295	21.24	20230427	5260	-24.05	20230726	3295	21.24	20230427	1.13	N	064820	500	154 억		278707	N	N	0	N	00	N
106	20231211	160533	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3995	-20	5	-0.50	58711040	14661	182.46	4020	4040	3995	5210	2815	4015	4004.57	0.90	-383	-231	4075	4045	4010	3980	3945	4060	3995	155	1195	500	2810	5	1	30901728	1235	570.71	0.62	12	0.05	7.00	6456.00	5270	20221208	-24.19	3295	20230427	21.24	5260	-24.05	20230726	3295	21.24	20230427	5260	-24.05	20230726	3295	21.24	20230427	1.13	N	064820	500	154 억		278555	N	N	0	N	00	N
107	20231211	150530	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4000	-15	5	-0.37	45039650	11239	139.88	4020	4040	3995	5210	2815	4015	4007.44	0.90	-383	194	4075	4045	4010	3980	3945	4060	3995	155	1195	500	2810	5	1	30901728	1236	571.43	0.62	12	0.04	7.00	6456.00	5270	20221208	-24.10	3295	20230427	21.40	5260	-23.95	20230726	3295	21.40	20230427	5260	-23.95	20230726	3295	21.40	20230427	1.13	N	064820	500	154 억		278555	N	N	0	N	00	N
108	20231211	140530	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4000	-15	5	-0.37	36156085	9018	112.23	4020	4040	3995	5210	2815	4015	4009.32	0.90	-383	373	4075	4045	4010	3980	3945	4060	3995	155	1195	500	2810	5	1	30901728	1236	571.43	0.62	12	0.03	7.00	6456.00	5270	20221208	-24.10	3295	20230427	21.40	5260	-23.95	20230726	3295	21.40	20230427	5260	-23.95	20230726	3295	21.40	20230427	1.13	N	064820	500	154 억		278555	N	N	0	N	00	N
109	20231211	130532	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4000	-15	5	-0.37	34819305	8684	108.08	4020	4040	3995	5210	2815	4015	4009.59	0.90	-383	456	4075	4045	4010	3980	3945	4060	3995	155	1195	500	2810	5	1	30901728	1236	571.43	0.62	12	0.03	7.00	6456.00	5270	20221208	-24.10	3295	20230427	21.40	5260	-23.95	20230726	3295	21.40	20230427	5260	-23.95	20230726	3295	21.40	20230427	1.13	N	064820	500	154 억		278555	N	N	0	N	00	N
110	20231211	120531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4000	-15	5	-0.37	30430630	7587	94.42	4020	4040	3995	5210	2815	4015	4010.89	0.90	-383	459	4075	4045	4010	3980	3945	4060	3995	155	1195	500	2810	5	1	30901728	1236	571.43	0.62	12	0.02	7.00	6456.00	5270	20221208	-24.10	3295	20230427	21.40	5260	-23.95	20230726	3295	21.40	20230427	5260	-23.95	20230726	3295	21.40	20230427	1.13	N	064820	500	154 억		278555	N	N	0	N	00	N
111	20231211	110529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4025	10	2	0.25	13164990	3276	40.77	4020	4025	3995	5210	2815	4015	4018.62	0.90	-383	-364	4075	4045	4010	3980	3945	4060	3995	155	1195	500	2810	5	1	30901728	1244	575.00	0.62	12	0.01	7.00	6456.00	5270	20221208	-23.62	3295	20230427	22.15	5260	-23.48	20230726	3295	22.15	20230427	5260	-23.48	20230726	3295	22.15	20230427	1.13	N	064820	500	154 억		278555	N	N	0	N	00	N
112	20231211	100529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4005	-10	5	-0.25	1202110	300	3.73	4020	4020	3995	5210	2815	4015	4007.03	0.90	-383	-259	4075	4045	4010	3980	3945	4060	3995	155	1195	500	2810	5	1	30901728	1238	572.14	0.62	12	0.00	7.00	6456.00	5270	20221208	-24.00	3295	20230427	21.55	5260	-23.86	20230726	3295	21.55	20230427	5260	-23.86	20230726	3295	21.55	20230427	1.13	N	064820	500	154 억		278555	N	N	0	N	00	N
113	20231211	090526	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3995	-20	5	-0.50	12015	3	0.04	4020	4020	3995	5210	2815	4015	4005.00	0.90	-383	-2	4075	4045	4010	3980	3945	4060	3995	155	1195	500	2810	5	1	30901728	1235	570.71	0.62	12	0.00	7.00	6456.00	5270	20221208	-24.19	3295	20230427	21.24	5260	-24.05	20230726	3295	21.24	20230427	5260	-24.05	20230726	3295	21.24	20230427	1.13	N	064820	500	154 억		278555	N	N	0	N	00	N
114	20231208	160523	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4015	35	2	0.88	32095705	8034	94.60	3980	4040	3975	5170	2790	3980	3994.98	0.90	0	383	4093	4036	4008	3951	3923	4022	3937	155	1190	500	2780	5	1	30901728	1241	573.57	0.62	12	0.03	7.00	6456.00	5270	20221208	-23.81	3295	20230427	21.85	5260	-23.67	20230726	3295	21.85	20230427	5270	-23.81	20221208	3295	21.85	20230427	1.12	N	064820	500	154 억		278555	N	N	0	N	00	N
115	20231208	150525	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4015	35	2	0.88	31830715	7968	93.82	3980	4040	3975	5170	2790	3980	3994.82	0.90	0	382	4093	4036	4008	3951	3923	4022	3937	155	1190	500	2780	5	1	30901728	1241	573.57	0.62	12	0.03	7.00	6456.00	5270	20221208	-23.81	3295	20230427	21.85	5260	-23.67	20230726	3295	21.85	20230427	5270	-23.81	20221208	3295	21.85	20230427	1.12	N	064820	500	154 억		278555	N	N	0	N	00	N
116	20231208	140524	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4015	35	2	0.88	25692795	6436	75.78	3980	4040	3975	5170	2790	3980	3992.04	0.90	0	388	4093	4036	4008	3951	3923	4022	3937	155	1190	500	2780	5	1	30901728	1241	573.57	0.62	12	0.02	7.00	6456.00	5270	20221208	-23.81	3295	20230427	21.85	5260	-23.67	20230726	3295	21.85	20230427	5270	-23.81	20221208	3295	21.85	20230427	1.12	N	064820	500	154 억		278555	N	N	0	N	00	N
117	20231208	130523	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4005	25	2	0.63	22407430	5616	66.13	3980	4040	3975	5170	2790	3980	3989.93	0.90	0	450	4093	4036	4008	3951	3923	4022	3937	155	1190	500	2780	5	1	30901728	1238	572.14	0.62	12	0.02	7.00	6456.00	5270	20221208	-24.00	3295	20230427	21.55	5260	-23.86	20230726	3295	21.55	20230427	5270	-24.00	20221208	3295	21.55	20230427	1.12	N	064820	500	154 억		278555	N	N	0	N	00	N
118	20231208	120520	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4000	20	2	0.50	22111280	5542	65.25	3980	4040	3975	5170	2790	3980	3989.77	0.90	0	455	4093	4036	4008	3951	3923	4022	3937	155	1190	500	2780	5	1	30901728	1236	571.43	0.62	12	0.02	7.00	6456.00	5270	20221208	-24.10	3295	20230427	21.40	5260	-23.95	20230726	3295	21.40	20230427	5270	-24.10	20221208	3295	21.40	20230427	1.12	N	064820	500	154 억		278555	N	N	0	N	00	N
119	20231208	110519	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4005	25	2	0.63	17488750	4390	51.69	3980	4040	3975	5170	2790	3980	3983.77	0.90	0	583	4093	4036	4008	3951	3923	4022	3937	155	1190	500	2780	5	1	30901728	1238	572.14	0.62	12	0.01	7.00	6456.00	5270	20221208	-24.00	3295	20230427	21.55	5260	-23.86	20230726	3295	21.55	20230427	5270	-24.00	20221208	3295	21.55	20230427	1.12	N	064820	500	154 억		278555	N	N	0	N	00	N
120	20231208	100527	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4000	20	2	0.50	15830925	3976	46.82	3980	4040	3975	5170	2790	3980	3981.62	0.90	0	690	4093	4036	4008	3951	3923	4022	3937	155	1190	500	2780	5	1	30901728	1236	571.43	0.62	12	0.01	7.00	6456.00	5270	20221208	-24.10	3295	20230427	21.40	5260	-23.95	20230726	3295	21.40	20230427	5270	-24.10	20221208	3295	21.40	20230427	1.12	N	064820	500	154 억		278555	N	N	0	N	00	N
121	20231208	090518	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3980	0	3	0.00	3275620	823	9.69	3980	3990	3980	5170	2790	3980	3980.10	0.90	0	-99	4093	4036	4008	3951	3923	4022	3937	155	1190	500	2780	5	1	30901728	1230	568.57	0.62	12	0.00	7.00	6456.00	5270	20221208	-24.48	3295	20230427	20.79	5260	-24.33	20230726	3295	20.79	20230427	5270	-24.48	20221208	3295	20.79	20230427	1.12	N	064820	500	154 억		278555	N	N	0	N	00	N
122	20231207	160521	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3980	-70	5	-1.73	33970550	8493	61.74	4065	4065	3980	5260	2835	4050	3999.83	0.90	0	-898	4120	4085	4035	4000	3950	4102	4017	155	1210	500	2830	5	1	30901728	1230	568.57	0.62	12	0.03	7.00	6456.00	5270	20221208	-24.48	3295	20230427	20.79	5260	-24.33	20230726	3295	20.79	20230427	5270	-24.48	20221208	3295	20.79	20230427	1.12	N	064820	500	154 억		279453	N	N	0	N	00	N
123	20231207	150521	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4015	-35	5	-0.86	31041285	7758	56.39	4065	4065	3980	5260	2835	4050	4001.20	0.90	0	-618	4120	4085	4035	4000	3950	4102	4017	155	1210	500	2830	5	1	30901728	1241	573.57	0.62	12	0.03	7.00	6456.00	5270	20221208	-23.81	3295	20230427	21.85	5260	-23.67	20230726	3295	21.85	20230427	5270	-23.81	20221208	3295	21.85	20230427	1.12	N	064820	500	154 억		279453	N	N	0	N	00	N
124	20231207	140519	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3995	-55	5	-1.36	22069225	5507	40.03	4065	4065	3985	5260	2835	4050	4007.49	0.90	0	-672	4120	4085	4035	4000	3950	4102	4017	155	1210	500	2830	5	1	30901728	1235	570.71	0.62	12	0.02	7.00	6456.00	5270	20221208	-24.19	3295	20230427	21.24	5260	-24.05	20230726	3295	21.24	20230427	5270	-24.19	20221208	3295	21.24	20230427	1.12	N	064820	500	154 억		279453	N	N	0	N	00	N
125	20231207	130520	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4020	-30	5	-0.74	14402570	3593	26.12	4065	4065	3985	5260	2835	4050	4008.51	0.90	0	-423	4120	4085	4035	4000	3950	4102	4017	155	1210	500	2830	5	1	30901728	1242	574.29	0.62	12	0.01	7.00	6456.00	5270	20221208	-23.72	3295	20230427	22.00	5260	-23.57	20230726	3295	22.00	20230427	5270	-23.72	20221208	3295	22.00	20230427	1.12	N	064820	500	154 억		279453	N	N	0	N	00	N
126	20231207	120521	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4020	-30	5	-0.74	12895365	3218	23.39	4065	4065	3985	5260	2835	4050	4007.26	0.90	0	-372	4120	4085	4035	4000	3950	4102	4017	155	1210	500	2830	5	1	30901728	1242	574.29	0.62	12	0.01	7.00	6456.00	5270	20221208	-23.72	3295	20230427	22.00	5260	-23.57	20230726	3295	22.00	20230427	5270	-23.72	20221208	3295	22.00	20230427	1.12	N	064820	500	154 억		279453	N	N	0	N	00	N
127	20231207	110517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4010	-40	5	-0.99	8576985	2142	15.57	4065	4065	3985	5260	2835	4050	4004.19	0.90	0	-365	4120	4085	4035	4000	3950	4102	4017	155	1210	500	2830	5	1	30901728	1239	572.86	0.62	12	0.01	7.00	6456.00	5270	20221208	-23.91	3295	20230427	21.70	5260	-23.76	20230726	3295	21.70	20230427	5270	-23.91	20221208	3295	21.70	20230427	1.12	N	064820	500	154 억		279453	N	N	0	N	00	N
128	20231207	100516	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3990	-60	5	-1.48	4308210	1075	7.81	4065	4065	3990	5260	2835	4050	4007.64	0.90	0	-354	4120	4085	4035	4000	3950	4102	4017	155	1210	500	2830	5	1	30901728	1233	570.00	0.62	12	0.00	7.00	6456.00	5270	20221208	-24.29	3295	20230427	21.09	5260	-24.14	20230726	3295	21.09	20230427	5270	-24.29	20221208	3295	21.09	20230427	1.12	N	064820	500	154 억		279453	N	N	0	N	00	N
129	20231207	090522	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4040	-10	5	-0.25	507620	125	0.91	4065	4065	4035	5260	2835	4050	4060.96	0.90	0	-39	4120	4085	4035	4000	3950	4102	4017	155	1210	500	2830	5	1	30901728	1248	577.14	0.63	12	0.00	7.00	6456.00	5270	20221208	-23.34	3295	20230427	22.61	5260	-23.19	20230726	3295	22.61	20230427	5270	-23.34	20221208	3295	22.61	20230427	1.12	N	064820	500	154 억		279453	N	N	0	N	00	N
130	20231206	160512	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4050	35	2	0.87	55257190	13757	42.91	4040	4070	3985	5210	2815	4015	4016.66	0.92	0	-3786	4095	4055	4015	3975	3935	4075	3995	155	1195	500	2810	5	1	30901728	1252	578.57	0.63	12	0.04	7.00	6456.00	5270	20221208	-23.15	3295	20230427	22.91	5260	-23.00	20230726	3295	22.91	20230427	5270	-23.15	20221208	3295	22.91	20230427	1.13	N	064820	500	154 억		283239	N	N	0	N	00	N
131	20231206	150521	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4050	35	2	0.87	53005680	13201	41.18	4040	4070	3985	5210	2815	4015	4015.28	0.92	0	-3758	4095	4055	4015	3975	3935	4075	3995	155	1195	500	2810	5	1	30901728	1252	578.57	0.63	12	0.04	7.00	6456.00	5270	20221208	-23.15	3295	20230427	22.91	5260	-23.00	20230726	3295	22.91	20230427	5270	-23.15	20221208	3295	22.91	20230427	1.13	N	064820	500	154 억		283239	N	N	0	N	00	N
132	20231206	140519	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3985	-30	5	-0.75	40965335	10206	31.84	4040	4070	3985	5210	2815	4015	4013.85	0.92	0	-3307	4095	4055	4015	3975	3935	4075	3995	155	1195	500	2810	5	1	30901728	1231	569.29	0.62	12	0.03	7.00	6456.00	5270	20221208	-24.38	3295	20230427	20.94	5260	-24.24	20230726	3295	20.94	20230427	5270	-24.38	20221208	3295	20.94	20230427	1.13	N	064820	500	154 억		283239	N	N	0	N	00	N
133	20231206	130515	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3985	-30	5	-0.75	32654790	8124	25.34	4040	4070	3985	5210	2815	4015	4019.55	0.92	0	-2733	4095	4055	4015	3975	3935	4075	3995	155	1195	500	2810	5	1	30901728	1231	569.29	0.62	12	0.03	7.00	6456.00	5270	20221208	-24.38	3295	20230427	20.94	5260	-24.24	20230726	3295	20.94	20230427	5270	-24.38	20221208	3295	20.94	20230427	1.13	N	064820	500	154 억		283239	N	N	0	N	00	N
134	20231206	120510	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3995	-20	5	-0.50	23028885	5715	17.83	4040	4070	3995	5210	2815	4015	4029.55	0.92	0	-2440	4095	4055	4015	3975	3935	4075	3995	155	1195	500	2810	5	1	30901728	1235	570.71	0.62	12	0.02	7.00	6456.00	5270	20221208	-24.19	3295	20230427	21.24	5260	-24.05	20230726	3295	21.24	20230427	5270	-24.19	20221208	3295	21.24	20230427	1.13	N	064820	500	154 억		283239	N	N	0	N	00	N
135	20231206	110521	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4000	-15	5	-0.37	19526115	4839	15.09	4040	4070	4000	5210	2815	4015	4035.15	0.92	0	-2290	4095	4055	4015	3975	3935	4075	3995	155	1195	500	2810	5	1	30901728	1236	571.43	0.62	12	0.02	7.00	6456.00	5270	20221208	-24.10	3295	20230427	21.40	5260	-23.95	20230726	3295	21.40	20230427	5270	-24.10	20221208	3295	21.40	20230427	1.13	N	064820	500	154 억		283239	N	N	0	N	00	N
136	20231206	100517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4020	5	2	0.12	16061920	3976	12.40	4040	4070	4015	5210	2815	4015	4039.72	0.92	0	-2290	4095	4055	4015	3975	3935	4075	3995	155	1195	500	2810	5	1	30901728	1242	574.29	0.62	12	0.01	7.00	6456.00	5270	20221208	-23.72	3295	20230427	22.00	5260	-23.57	20230726	3295	22.00	20230427	5270	-23.72	20221208	3295	22.00	20230427	1.13	N	064820	500	154 억		283239	N	N	0	N	00	N
137	20231206	090517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4045	30	2	0.75	1418410	351	1.09	4040	4045	4040	5210	2815	4015	4041.05	0.92	0	-247	4095	4055	4015	3975	3935	4075	3995	155	1195	500	2810	5	1	30901728	1250	577.86	0.63	12	0.00	7.00	6456.00	5270	20221208	-23.24	3295	20230427	22.76	5260	-23.10	20230726	3295	22.76	20230427	5270	-23.24	20221208	3295	22.76	20230427	1.13	N	064820	500	154 억		283239	N	N	0	N	00	N
138	20231205	160519	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4015	-5	5	-0.12	126280720	31595	412.68	4000	4055	3975	5220	2815	4020	3996.86	0.93	0	-4056	4103	4061	4033	3991	3963	4047	3977	155	1200	500	2810	5	1	30901728	1241	573.57	0.62	12	0.10	7.00	6456.00	5270	20221208	-23.81	3295	20230427	21.85	5260	-23.67	20230726	3295	21.85	20230427	5270	-23.81	20221208	3295	21.85	20230427	1.13	N	064820	500	154 억		287295	N	N	0	N	00	N
139	20231205	150517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3995	-25	5	-0.62	115321760	28860	376.96	4000	4055	3975	5220	2815	4020	3995.90	0.93	0	-2110	4103	4061	4033	3991	3963	4047	3977	155	1200	500	2810	5	1	30901728	1235	570.71	0.62	12	0.09	7.00	6456.00	5270	20221208	-24.19	3295	20230427	21.24	5260	-24.05	20230726	3295	21.24	20230427	5270	-24.19	20221208	3295	21.24	20230427	1.13	N	064820	500	154 억		287295	N	N	0	N	00	N
140	20231205	140518	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4005	-15	5	-0.37	102825560	25741	336.22	4000	4055	3975	5220	2815	4020	3994.62	0.93	0	-775	4103	4061	4033	3991	3963	4047	3977	155	1200	500	2810	5	1	30901728	1238	572.14	0.62	12	0.08	7.00	6456.00	5270	20221208	-24.00	3295	20230427	21.55	5260	-23.86	20230726	3295	21.55	20230427	5270	-24.00	20221208	3295	21.55	20230427	1.13	N	064820	500	154 억		287295	N	N	0	N	00	N
141	20231205	130516	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4000	-20	5	-0.50	89493550	22408	292.69	4000	4055	3975	5220	2815	4020	3993.82	0.93	0	-934	4103	4061	4033	3991	3963	4047	3977	155	1200	500	2810	5	1	30901728	1236	571.43	0.62	12	0.07	7.00	6456.00	5270	20221208	-24.10	3295	20230427	21.40	5260	-23.95	20230726	3295	21.40	20230427	5270	-24.10	20221208	3295	21.40	20230427	1.13	N	064820	500	154 억		287295	N	N	0	N	00	N
142	20231205	120513	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3980	-40	5	-1.00	70232690	17612	230.04	4000	4050	3980	5220	2815	4020	3987.77	0.93	0	-279	4103	4061	4033	3991	3963	4047	3977	155	1200	500	2810	5	1	30901728	1230	568.57	0.62	12	0.06	7.00	6456.00	5270	20221208	-24.48	3295	20230427	20.79	5260	-24.33	20230726	3295	20.79	20230427	5270	-24.48	20221208	3295	20.79	20230427	1.13	N	064820	500	154 억		287295	N	N	0	N	00	N
143	20231205	110513	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4010	-10	5	-0.25	57825880	14497	189.35	4000	4050	3980	5220	2815	4020	3988.82	0.93	0	-246	4103	4061	4033	3991	3963	4047	3977	155	1200	500	2810	5	1	30901728	1239	572.86	0.62	12	0.05	7.00	6456.00	5270	20221208	-23.91	3295	20230427	21.70	5260	-23.76	20230726	3295	21.70	20230427	5270	-23.91	20221208	3295	21.70	20230427	1.13	N	064820	500	154 억		287295	N	N	0	N	00	N
144	20231205	100514	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3985	-35	5	-0.87	13607650	3397	44.37	4000	4050	3985	5220	2815	4020	4005.78	0.93	0	-225	4103	4061	4033	3991	3963	4047	3977	155	1200	500	2810	5	1	30901728	1231	569.29	0.62	12	0.01	7.00	6456.00	5270	20221208	-24.38	3295	20230427	20.94	5260	-24.24	20230726	3295	20.94	20230427	5270	-24.38	20221208	3295	20.94	20230427	1.13	N	064820	500	154 억		287295	N	N	0	N	00	N
145	20231205	090512	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4050	30	2	0.75	948350	237	3.10	4000	4050	4000	5220	2815	4020	4001.48	0.93	0	-36	4103	4061	4033	3991	3963	4047	3977	155	1200	500	2810	5	1	30901728	1252	578.57	0.63	12	0.00	7.00	6456.00	5270	20221208	-23.15	3295	20230427	22.91	5260	-23.00	20230726	3295	22.91	20230427	5270	-23.15	20221208	3295	22.91	20230427	1.13	N	064820	500	154 억		287295	N	N	0	N	00	N
146	20231204	160513	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4020	0	3	0.00	30853645	7656	36.29	4050	4075	4005	5220	2815	4020	4030.00	0.93	0	-678	4253	4136	4073	3956	3893	4105	3925	155	1200	500	2810	5	1	30901728	1242	574.29	0.62	12	0.02	7.00	6456.00	5270	20221208	-23.72	3295	20230427	22.00	5260	-23.57	20230726	3295	22.00	20230427	5270	-23.72	20221208	3295	22.00	20230427	1.13	N	064820	500	154 억		287973	N	N	0	N	00	N
147	20231204	150514	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4020	0	3	0.00	27735100	6879	32.61	4050	4075	4005	5220	2815	4020	4031.85	0.93	0	-238	4253	4136	4073	3956	3893	4105	3925	155	1200	500	2810	5	1	30901728	1242	574.29	0.62	12	0.02	7.00	6456.00	5270	20221208	-23.72	3295	20230427	22.00	5260	-23.57	20230726	3295	22.00	20230427	5270	-23.72	20221208	3295	22.00	20230427	1.13	N	064820	500	154 억		287973	N	N	0	N	00	N
148	20231204	140511	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4050	30	2	0.75	6392095	1574	7.46	4050	4075	4040	5220	2815	4020	4061.05	0.93	0	-301	4253	4136	4073	3956	3893	4105	3925	155	1200	500	2810	5	1	30901728	1252	578.57	0.63	12	0.01	7.00	6456.00	5270	20221208	-23.15	3295	20230427	22.91	5260	-23.00	20230726	3295	22.91	20230427	5270	-23.15	20221208	3295	22.91	20230427	1.13	N	064820	500	154 억		287973	N	N	0	N	00	N
149	20231204	130510	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4050	30	2	0.75	5804625	1429	6.77	4050	4075	4040	5220	2815	4020	4062.02	0.93	0	-286	4253	4136	4073	3956	3893	4105	3925	155	1200	500	2810	5	1	30901728	1252	578.57	0.63	12	0.00	7.00	6456.00	5270	20221208	-23.15	3295	20230427	22.91	5260	-23.00	20230726	3295	22.91	20230427	5270	-23.15	20221208	3295	22.91	20230427	1.13	N	064820	500	154 억		287973	N	N	0	N	00	N
150	20231204	120509	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4075	55	2	1.37	4761635	1172	5.56	4050	4075	4040	5220	2815	4020	4062.83	0.93	0	-286	4253	4136	4073	3956	3893	4105	3925	155	1200	500	2810	5	1	30901728	1259	582.14	0.63	12	0.00	7.00	6456.00	5270	20221208	-22.68	3295	20230427	23.67	5260	-22.53	20230726	3295	23.67	20230427	5270	-22.68	20221208	3295	23.67	20230427	1.13	N	064820	500	154 억		287973	N	N	0	N	00	N
151	20231204	110512	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4075	55	2	1.37	4130575	1017	4.82	4050	4075	4040	5220	2815	4020	4061.53	0.93	0	-173	4253	4136	4073	3956	3893	4105	3925	155	1200	500	2810	5	1	30901728	1259	582.14	0.63	12	0.00	7.00	6456.00	5270	20221208	-22.68	3295	20230427	23.67	5260	-22.53	20230726	3295	23.67	20230427	5270	-22.68	20221208	3295	23.67	20230427	1.13	N	064820	500	154 억		287973	N	N	0	N	00	N
152	20231204	100511	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4050	30	2	0.75	2356600	581	2.75	4050	4070	4040	5220	2815	4020	4056.11	0.93	0	-120	4253	4136	4073	3956	3893	4105	3925	155	1200	500	2810	5	1	30901728	1252	578.57	0.63	12	0.00	7.00	6456.00	5270	20221208	-23.15	3295	20230427	22.91	5260	-23.00	20230726	3295	22.91	20230427	5270	-23.15	20221208	3295	22.91	20230427	1.13	N	064820	500	154 억		287973	N	N	0	N	00	N
153	20231204	090510	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4065	45	2	1.12	125960	31	0.15	4050	4070	4050	5220	2815	4020	4063.23	0.93	0	-20	4253	4136	4073	3956	3893	4105	3925	155	1200	500	2810	5	1	30901728	1256	580.71	0.63	12	0.00	7.00	6456.00	5270	20221208	-22.87	3295	20230427	23.37	5260	-22.72	20230726	3295	23.37	20230427	5270	-22.87	20221208	3295	23.37	20230427	1.13	N	064820	500	154 억		287973	N	N	0	N	00	N
154	20231201	160511	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4020	-50	5	-1.23	85382860	21094	252.38	4100	4190	4010	5290	2850	4070	4048.27	0.93	0	1718	4166	4117	4071	4022	3976	4142	4047	155	1220	500	2840	5	1	30901728	1242	574.29	0.62	12	0.07	7.00	6456.00	5270	20221208	-23.72	3295	20230427	22.00	5260	-23.57	20230726	3295	22.00	20230427	5270	-23.72	20221208	3295	22.00	20230427	1.13	N	064820	500	154 억		286255	N	N	0	N	00	N
155	20231201	150510	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4035	-35	5	-0.86	79590710	19654	235.15	4100	4190	4010	5290	2850	4070	4049.59	0.93	0	1830	4166	4117	4071	4022	3976	4142	4047	155	1220	500	2840	5	1	30901728	1247	576.43	0.62	12	0.06	7.00	6456.00	5270	20221208	-23.43	3295	20230427	22.46	5260	-23.29	20230726	3295	22.46	20230427	5270	-23.43	20221208	3295	22.46	20230427	1.13	N	064820	500	154 억		286255	N	N	0	N	00	N
156	20231201	140510	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4065	-5	5	-0.12	62972005	15524	185.74	4100	4190	4010	5290	2850	4070	4056.43	0.93	0	305	4166	4117	4071	4022	3976	4142	4047	155	1220	500	2840	5	1	30901728	1256	580.71	0.63	12	0.05	7.00	6456.00	5270	20221208	-22.87	3295	20230427	23.37	5260	-22.72	20230726	3295	23.37	20230427	5270	-22.87	20221208	3295	23.37	20230427	1.13	N	064820	500	154 억		286255	N	N	0	N	00	N
157	20231201	130508	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4035	-35	5	-0.86	53542900	13192	157.84	4100	4190	4010	5290	2850	4070	4058.74	0.93	0	591	4166	4117	4071	4022	3976	4142	4047	155	1220	500	2840	5	1	30901728	1247	576.43	0.62	12	0.04	7.00	6456.00	5270	20221208	-23.43	3295	20230427	22.46	5260	-23.29	20230726	3295	22.46	20230427	5270	-23.43	20221208	3295	22.46	20230427	1.13	N	064820	500	154 억		286255	N	N	0	N	00	N
158	20231201	120514	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4065	-5	5	-0.12	43711635	10749	128.61	4100	4190	4010	5290	2850	4070	4066.58	0.93	0	-49	4166	4117	4071	4022	3976	4142	4047	155	1220	500	2840	5	1	30901728	1256	580.71	0.63	12	0.03	7.00	6456.00	5270	20221208	-22.87	3295	20230427	23.37	5260	-22.72	20230726	3295	23.37	20230427	5270	-22.87	20221208	3295	23.37	20230427	1.13	N	064820	500	154 억		286255	N	N	0	N	00	N
159	20231201	110511	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4075	5	2	0.12	23786200	5810	69.51	4100	4190	4055	5290	2850	4070	4094.01	0.93	0	-48	4166	4117	4071	4022	3976	4142	4047	155	1220	500	2840	5	1	30901728	1259	582.14	0.63	12	0.02	7.00	6456.00	5270	20221208	-22.68	3295	20230427	23.67	5260	-22.53	20230726	3295	23.67	20230427	5270	-22.68	20221208	3295	23.67	20230427	1.13	N	064820	500	154 억		286255	N	N	0	N	00	N
160	20231201	100514	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4075	5	2	0.12	11321285	2742	32.81	4100	4190	4070	5290	2850	4070	4128.84	0.93	0	-56	4166	4117	4071	4022	3976	4142	4047	155	1220	500	2840	5	1	30901728	1259	582.14	0.63	12	0.01	7.00	6456.00	5270	20221208	-22.68	3295	20230427	23.67	5260	-22.53	20230726	3295	23.67	20230427	5270	-22.68	20221208	3295	23.67	20230427	1.13	N	064820	500	154 억		286255	N	N	0	N	00	N
161	20231201	090508	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4115	45	2	1.11	16430	4	0.05	4100	4115	4100	5290	2850	4070	4107.50	0.93	0	0	4166	4117	4071	4022	3976	4142	4047	155	1220	500	2840	5	1	30901728	1272	587.86	0.64	12	0.00	7.00	6456.00	5270	20221208	-21.92	3295	20230427	24.89	5260	-21.77	20230726	3295	24.89	20230427	5270	-21.92	20221208	3295	24.89	20230427	1.13	N	064820	500	154 억		286255	N	N	0	N	00	N