KissMeData/310870/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	161241	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1713	34	2	2.03	87164410	51521	99.73	1679	1714	1670	2180	1176	1679	1692.20	1.09	1107	560	1737	1708	1681	1652	1625	1722	1666	21	501	100	1200	1	1	20687271	354	8.24	0.76	12	0.25	208.00	2247.00	2475	20230206	-30.79	1410	20230103	21.49	2475	-30.79	20230206	1410	21.49	20230103	2475	-30.79	20230206	1410	21.49	20230103	1.78	N	310870	100	20 억		225938	N	N	0	N	00	N
3	20231229	151226	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1713	34	2	2.03	87164410	51521	99.73	1679	1714	1670	2180	1176	1679	1692.20	1.09	1107	560	1737	1708	1681	1652	1625	1722	1666	21	501	100	1200	1	1	20687271	354	8.24	0.76	12	0.25	208.00	2247.00	2475	20230206	-30.79	1410	20230103	21.49	2475	-30.79	20230206	1410	21.49	20230103	2475	-30.79	20230206	1410	21.49	20230103	1.78	N	310870	100	20 억		225938	N	N	0	N	00	N
4	20231229	141224	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1713	34	2	2.03	87164410	51521	99.73	1679	1714	1670	2180	1176	1679	1692.20	1.09	1107	560	1737	1708	1681	1652	1625	1722	1666	21	501	100	1200	1	1	20687271	354	8.24	0.76	12	0.25	208.00	2247.00	2475	20230206	-30.79	1410	20230103	21.49	2475	-30.79	20230206	1410	21.49	20230103	2475	-30.79	20230206	1410	21.49	20230103	1.78	N	310870	100	20 억		225938	N	N	0	N	00	N
5	20231229	131226	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1713	34	2	2.03	87164410	51521	99.73	1679	1714	1670	2180	1176	1679	1692.20	1.09	1107	560	1737	1708	1681	1652	1625	1722	1666	21	501	100	1200	1	1	20687271	354	8.24	0.76	12	0.25	208.00	2247.00	2475	20230206	-30.79	1410	20230103	21.49	2475	-30.79	20230206	1410	21.49	20230103	2475	-30.79	20230206	1410	21.49	20230103	1.78	N	310870	100	20 억		225938	N	N	0	N	00	N
6	20231229	121229	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1713	34	2	2.03	87164410	51521	99.73	1679	1714	1670	2180	1176	1679	1692.20	1.09	1107	560	1737	1708	1681	1652	1625	1722	1666	21	501	100	1200	1	1	20687271	354	8.24	0.76	12	0.25	208.00	2247.00	2475	20230206	-30.79	1410	20230103	21.49	2475	-30.79	20230206	1410	21.49	20230103	2475	-30.79	20230206	1410	21.49	20230103	1.78	N	310870	100	20 억		225938	N	N	0	N	00	N
7	20231229	111132	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1713	34	2	2.03	87164410	51521	99.73	1679	1714	1670	2180	1176	1679	1692.20	1.09	1107	560	1737	1708	1681	1652	1625	1722	1666	21	501	100	1200	1	1	20687271	354	8.24	0.76	12	0.25	208.00	2247.00	2475	20230206	-30.79	1410	20230103	21.49	2475	-30.79	20230206	1410	21.49	20230103	2475	-30.79	20230206	1410	21.49	20230103	1.78	N	310870	100	20 억		225938	N	N	0	N	00	N
8	20231229	101145	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1713	34	2	2.03	87164410	51521	99.73	1679	1714	1670	2180	1176	1679	1692.20	1.09	1107	560	1737	1708	1681	1652	1625	1722	1666	21	501	100	1200	1	1	20687271	354	8.24	0.76	12	0.25	208.00	2247.00	2475	20230206	-30.79	1410	20230103	21.49	2475	-30.79	20230206	1410	21.49	20230103	2475	-30.79	20230206	1410	21.49	20230103	1.78	N	310870	100	20 억		225938	N	N	0	N	00	N
9	20231229	091143	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1713	34	2	2.03	87164410	51521	99.73	1679	1714	1670	2180	1176	1679	1692.20	1.09	1107	560	1737	1708	1681	1652	1625	1722	1666	21	501	100	1200	1	1	20687271	354	8.24	0.76	12	0.25	208.00	2247.00	2475	20230206	-30.79	1410	20230103	21.49	2475	-30.79	20230206	1410	21.49	20230103	2475	-30.79	20230206	1410	21.49	20230103	1.78	N	310870	100	20 억		225938	N	N	0	N	00	N
10	20231228	161131	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1713	34	2	2.03	86926303	51382	99.46	1679	1714	1670	2180	1176	1679	1692.20	1.09	0	560	1737	1708	1681	1652	1625	1722	1666	21	501	100	1200	1	1	20687271	354	8.24	0.76	12	0.25	208.00	2247.00	2475	20230206	-30.79	1410	20230103	21.49	2475	-30.79	20230206	1410	21.49	20230103	2475	-30.79	20230206	1410	21.49	20230103	1.78	N	310870	100	20 억		224831	N	N	0	N	00	N
11	20231228	151140	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1707	28	2	1.67	84417455	49915	96.62	1679	1714	1670	2180	1176	1679	1691.69	1.09	0	781	1737	1708	1681	1652	1625	1722	1666	21	501	100	1200	1	1	20687271	353	8.21	0.76	12	0.24	208.00	2247.00	2475	20230206	-31.03	1410	20230103	21.06	2475	-31.03	20230206	1410	21.06	20230103	2475	-31.03	20230206	1410	21.06	20230103	1.78	N	310870	100	20 억		224831	N	N	0	N	00	N
12	20231228	141130	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1700	21	2	1.25	75421821	44643	86.41	1679	1708	1670	2180	1176	1679	1689.89	1.09	0	1247	1737	1708	1681	1652	1625	1722	1666	21	501	100	1200	1	1	20687271	352	8.17	0.76	12	0.22	208.00	2247.00	2475	20230206	-31.31	1410	20230103	20.57	2475	-31.31	20230206	1410	20.57	20230103	2475	-31.31	20230206	1410	20.57	20230103	1.78	N	310870	100	20 억		224831	N	N	0	N	00	N
13	20231228	131130	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1707	28	2	1.67	62878901	37284	72.17	1679	1707	1670	2180	1176	1679	1686.87	1.09	0	2000	1737	1708	1681	1652	1625	1722	1666	21	501	100	1200	1	1	20687271	353	8.21	0.76	12	0.18	208.00	2247.00	2475	20230206	-31.03	1410	20230103	21.06	2475	-31.03	20230206	1410	21.06	20230103	2475	-31.03	20230206	1410	21.06	20230103	1.78	N	310870	100	20 억		224831	N	N	0	N	00	N
14	20231228	121134	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1698	19	2	1.13	53772047	31927	61.80	1679	1700	1670	2180	1176	1679	1684.54	1.09	0	2181	1737	1708	1681	1652	1625	1722	1666	21	501	100	1200	1	1	20687271	351	8.16	0.76	12	0.15	208.00	2247.00	2475	20230206	-31.39	1410	20230103	20.43	2475	-31.39	20230206	1410	20.43	20230103	2475	-31.39	20230206	1410	20.43	20230103	1.78	N	310870	100	20 억		224831	N	N	0	N	00	N
15	20231228	111138	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1699	20	2	1.19	50712363	30124	58.31	1679	1700	1670	2180	1176	1679	1683.74	1.09	0	2306	1737	1708	1681	1652	1625	1722	1666	21	501	100	1200	1	1	20687271	351	8.17	0.76	12	0.15	208.00	2247.00	2475	20230206	-31.35	1410	20230103	20.50	2475	-31.35	20230206	1410	20.50	20230103	2475	-31.35	20230206	1410	20.50	20230103	1.78	N	310870	100	20 억		224831	N	N	0	N	00	N
16	20231228	101132	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1699	20	2	1.19	45882922	27277	52.80	1679	1700	1670	2180	1176	1679	1682.33	1.09	0	2361	1737	1708	1681	1652	1625	1722	1666	21	501	100	1200	1	1	20687271	351	8.17	0.76	12	0.13	208.00	2247.00	2475	20230206	-31.35	1410	20230103	20.50	2475	-31.35	20230206	1410	20.50	20230103	2475	-31.35	20230206	1410	20.50	20230103	1.78	N	310870	100	20 억		224831	N	N	0	N	00	N
17	20231228	091136	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1680	1	2	0.06	28169396	16776	32.47	1679	1681	1670	2180	1176	1679	1679.17	1.09	0	-635	1737	1708	1681	1652	1625	1722	1666	21	501	100	1200	1	1	20687271	348	8.08	0.75	12	0.08	208.00	2247.00	2475	20230206	-32.12	1410	20230103	19.15	2475	-32.12	20230206	1410	19.15	20230103	2475	-32.12	20230206	1410	19.15	20230103	1.78	N	310870	100	20 억		224831	N	N	0	N	00	N
18	20231227	161120	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1679	4	2	0.24	85262064	51135	69.71	1670	1710	1654	2175	1173	1675	1667.18	1.12	0	-6978	1711	1693	1684	1666	1657	1688	1661	21	500	100	1200	1	1	20687271	347	8.07	0.75	12	0.25	208.00	2247.00	2475	20230206	-32.16	1410	20230103	19.08	2475	-32.16	20230206	1410	19.08	20230103	2475	-32.16	20230206	1410	19.08	20230103	1.78	N	310870	100	20 억		231321	N	N	0	N	00	N
19	20231227	151137	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1692	17	2	1.01	76132467	45749	62.37	1670	1692	1654	2175	1173	1675	1663.86	1.12	0	-5793	1711	1693	1684	1666	1657	1688	1661	21	500	100	1200	1	1	20687271	350	8.13	0.75	12	0.22	208.00	2247.00	2475	20230206	-31.64	1410	20230103	20.00	2475	-31.64	20230206	1410	20.00	20230103	2475	-31.64	20230206	1410	20.00	20230103	1.78	N	310870	100	20 억		231321	N	N	0	N	00	N
20	20231227	141130	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1663	-12	5	-0.72	60220801	36219	49.37	1670	1674	1654	2175	1173	1675	1662.29	1.12	0	-5247	1711	1693	1684	1666	1657	1688	1661	21	500	100	1200	1	1	20687271	344	8.00	0.74	12	0.18	208.00	2247.00	2475	20230206	-32.81	1410	20230103	17.94	2475	-32.81	20230206	1410	17.94	20230103	2475	-32.81	20230206	1410	17.94	20230103	1.78	N	310870	100	20 억		231321	N	N	0	N	00	N
21	20231227	131123	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1658	-17	5	-1.01	53523600	32181	43.87	1670	1674	1654	2175	1173	1675	1662.78	1.12	0	-5270	1711	1693	1684	1666	1657	1688	1661	21	500	100	1200	1	1	20687271	343	7.97	0.74	12	0.16	208.00	2247.00	2475	20230206	-33.01	1410	20230103	17.59	2475	-33.01	20230206	1410	17.59	20230103	2475	-33.01	20230206	1410	17.59	20230103	1.78	N	310870	100	20 억		231321	N	N	0	N	00	N
22	20231227	121124	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1662	-13	5	-0.78	38024743	22829	31.12	1670	1674	1659	2175	1173	1675	1665.15	1.12	0	-4774	1711	1693	1684	1666	1657	1688	1661	21	500	100	1200	1	1	20687271	344	7.99	0.74	12	0.11	208.00	2247.00	2475	20230206	-32.85	1410	20230103	17.87	2475	-32.85	20230206	1410	17.87	20230103	2475	-32.85	20230206	1410	17.87	20230103	1.78	N	310870	100	20 억		231321	N	N	0	N	00	N
23	20231227	111134	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1663	-12	5	-0.72	35385305	21241	28.96	1670	1674	1659	2175	1173	1675	1665.39	1.12	0	-4729	1711	1693	1684	1666	1657	1688	1661	21	500	100	1200	1	1	20687271	344	8.00	0.74	12	0.10	208.00	2247.00	2475	20230206	-32.81	1410	20230103	17.94	2475	-32.81	20230206	1410	17.94	20230103	2475	-32.81	20230206	1410	17.94	20230103	1.78	N	310870	100	20 억		231321	N	N	0	N	00	N
24	20231227	101131	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1667	-8	5	-0.48	27857402	16712	22.78	1670	1674	1662	2175	1173	1675	1666.33	1.12	0	-4597	1711	1693	1684	1666	1657	1688	1661	21	500	100	1200	1	1	20687271	345	8.01	0.74	12	0.08	208.00	2247.00	2475	20230206	-32.65	1410	20230103	18.23	2475	-32.65	20230206	1410	18.23	20230103	2475	-32.65	20230206	1410	18.23	20230103	1.78	N	310870	100	20 억		231321	N	N	0	N	00	N
25	20231227	091134	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1666	-9	5	-0.54	11051225	6614	9.02	1670	1674	1663	2175	1173	1675	1670.04	1.12	0	-1257	1711	1693	1684	1666	1657	1688	1661	21	500	100	1200	1	1	20687271	345	8.01	0.74	12	0.03	208.00	2247.00	2475	20230206	-32.69	1410	20230103	18.16	2475	-32.69	20230206	1410	18.16	20230103	2475	-32.69	20230206	1410	18.16	20230103	1.78	N	310870	100	20 억		231321	N	N	0	N	00	N
26	20231226	161132	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1675	-27	5	-1.59	123242165	73130	108.50	1702	1702	1675	2210	1192	1702	1685.20	1.18	0	-13044	1756	1729	1713	1686	1670	1721	1678	21	508	100	1220	1	1	20687271	347	8.05	0.75	12	0.35	208.00	2247.00	2475	20230206	-32.32	1410	20230103	18.79	2475	-32.32	20230206	1410	18.79	20230103	2475	-32.32	20230206	1410	18.79	20230103	1.79	N	310870	100	20 억		244098	N	N	0	N	00	N
27	20231226	151132	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1679	-23	5	-1.35	115350708	68420	101.51	1702	1702	1677	2210	1192	1702	1685.83	1.18	0	-13071	1756	1729	1713	1686	1670	1721	1678	21	508	100	1220	1	1	20687271	347	8.07	0.75	12	0.33	208.00	2247.00	2475	20230206	-32.16	1410	20230103	19.08	2475	-32.16	20230206	1410	19.08	20230103	2475	-32.16	20230206	1410	19.08	20230103	1.79	N	310870	100	20 억		244098	N	N	0	N	00	N
28	20231226	141134	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1690	-12	5	-0.71	96018513	56951	84.49	1702	1702	1677	2210	1192	1702	1685.87	1.18	0	-11916	1756	1729	1713	1686	1670	1721	1678	21	508	100	1220	1	1	20687271	350	8.12	0.75	12	0.28	208.00	2247.00	2475	20230206	-31.72	1410	20230103	19.86	2475	-31.72	20230206	1410	19.86	20230103	2475	-31.72	20230206	1410	19.86	20230103	1.79	N	310870	100	20 억		244098	N	N	0	N	00	N
29	20231226	131132	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1693	-9	5	-0.53	84624732	50205	74.48	1702	1702	1677	2210	1192	1702	1685.45	1.18	0	-7084	1756	1729	1713	1686	1670	1721	1678	21	508	100	1220	1	1	20687271	350	8.14	0.75	12	0.24	208.00	2247.00	2475	20230206	-31.60	1410	20230103	20.07	2475	-31.60	20230206	1410	20.07	20230103	2475	-31.60	20230206	1410	20.07	20230103	1.79	N	310870	100	20 억		244098	N	N	0	N	00	N
30	20231226	121132	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1683	-19	5	-1.12	62564546	37092	55.03	1702	1702	1677	2210	1192	1702	1686.57	1.18	0	-6811	1756	1729	1713	1686	1670	1721	1678	21	508	100	1220	1	1	20687271	348	8.09	0.75	12	0.18	208.00	2247.00	2475	20230206	-32.00	1410	20230103	19.36	2475	-32.00	20230206	1410	19.36	20230103	2475	-32.00	20230206	1410	19.36	20230103	1.79	N	310870	100	20 억		244098	N	N	0	N	00	N
31	20231226	111136	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1681	-21	5	-1.23	47796050	28309	42.00	1702	1702	1677	2210	1192	1702	1688.17	1.18	0	-7286	1756	1729	1713	1686	1670	1721	1678	21	508	100	1220	1	1	20687271	348	8.08	0.75	12	0.14	208.00	2247.00	2475	20230206	-32.08	1410	20230103	19.22	2475	-32.08	20230206	1410	19.22	20230103	2475	-32.08	20230206	1410	19.22	20230103	1.79	N	310870	100	20 억		244098	N	N	0	N	00	N
32	20231226	101130	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1687	-15	5	-0.88	39381141	23302	34.57	1702	1702	1677	2210	1192	1702	1689.82	1.18	0	-6713	1756	1729	1713	1686	1670	1721	1678	21	508	100	1220	1	1	20687271	349	8.11	0.75	12	0.11	208.00	2247.00	2475	20230206	-31.84	1410	20230103	19.65	2475	-31.84	20230206	1410	19.65	20230103	2475	-31.84	20230206	1410	19.65	20230103	1.79	N	310870	100	20 억		244098	N	N	0	N	00	N
33	20231226	091132	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1685	-17	5	-1.00	23830157	14114	20.94	1702	1702	1677	2210	1192	1702	1688.00	1.18	0	-5985	1756	1729	1713	1686	1670	1721	1678	21	508	100	1220	1	1	20687271	349	8.10	0.75	12	0.07	208.00	2247.00	2475	20230206	-31.92	1410	20230103	19.50	2475	-31.92	20230206	1410	19.50	20230103	2475	-31.92	20230206	1410	19.50	20230103	1.79	N	310870	100	20 억		244098	N	N	0	N	00	N
34	20231222	161114	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1702	-13	5	-0.76	115015728	67403	315.97	1708	1740	1697	2225	1201	1715	1706.39	1.21	0	-8476	1741	1728	1717	1704	1693	1722	1698	21	510	100	1230	1	1	20687271	352	8.18	0.76	12	0.33	208.00	2247.00	2475	20230206	-31.23	1410	20230103	20.71	2475	-31.23	20230206	1410	20.71	20230103	2475	-31.23	20230206	1410	20.71	20230103	1.78	N	310870	100	20 억		249543	N	N	0	N	00	N
35	20231222	151112	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1699	-16	5	-0.93	110265326	64608	302.87	1708	1740	1698	2225	1201	1715	1706.68	1.21	0	-8311	1741	1728	1717	1704	1693	1722	1698	21	510	100	1230	1	1	20687271	351	8.17	0.76	12	0.31	208.00	2247.00	2475	20230206	-31.35	1410	20230103	20.50	2475	-31.35	20230206	1410	20.50	20230103	2475	-31.35	20230206	1410	20.50	20230103	1.78	N	310870	100	20 억		249543	N	N	0	N	00	N
36	20231222	141110	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1706	-9	5	-0.52	68118766	39835	186.74	1708	1740	1704	2225	1201	1715	1710.02	1.21	0	-6160	1741	1728	1717	1704	1693	1722	1698	21	510	100	1230	1	1	20687271	353	8.20	0.76	12	0.19	208.00	2247.00	2475	20230206	-31.07	1410	20230103	20.99	2475	-31.07	20230206	1410	20.99	20230103	2475	-31.07	20230206	1410	20.99	20230103	1.78	N	310870	100	20 억		249543	N	N	0	N	00	N
37	20231222	131110	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1705	-10	5	-0.58	65275050	38168	178.92	1708	1740	1704	2225	1201	1715	1710.20	1.21	0	-5522	1741	1728	1717	1704	1693	1722	1698	21	510	100	1230	1	1	20687271	353	8.20	0.76	12	0.18	208.00	2247.00	2475	20230206	-31.11	1410	20230103	20.92	2475	-31.11	20230206	1410	20.92	20230103	2475	-31.11	20230206	1410	20.92	20230103	1.78	N	310870	100	20 억		249543	N	N	0	N	00	N
38	20231222	121110	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1705	-10	5	-0.58	60572386	35411	166.00	1708	1740	1704	2225	1201	1715	1710.55	1.21	0	-5522	1741	1728	1717	1704	1693	1722	1698	21	510	100	1230	1	1	20687271	353	8.20	0.76	12	0.17	208.00	2247.00	2475	20230206	-31.11	1410	20230103	20.92	2475	-31.11	20230206	1410	20.92	20230103	2475	-31.11	20230206	1410	20.92	20230103	1.78	N	310870	100	20 억		249543	N	N	0	N	00	N
39	20231222	111108	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1708	-7	5	-0.41	35801178	20899	97.97	1708	1740	1706	2225	1201	1715	1713.06	1.21	0	-5515	1741	1728	1717	1704	1693	1722	1698	21	510	100	1230	1	1	20687271	353	8.21	0.76	12	0.10	208.00	2247.00	2475	20230206	-30.99	1410	20230103	21.13	2475	-30.99	20230206	1410	21.13	20230103	2475	-30.99	20230206	1410	21.13	20230103	1.78	N	310870	100	20 억		249543	N	N	0	N	00	N
40	20231222	101105	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1718	3	2	0.17	28901448	16872	79.09	1708	1740	1706	2225	1201	1715	1712.98	1.21	0	-4664	1741	1728	1717	1704	1693	1722	1698	21	510	100	1230	1	1	20687271	355	8.26	0.76	12	0.08	208.00	2247.00	2475	20230206	-30.59	1410	20230103	21.84	2475	-30.59	20230206	1410	21.84	20230103	2475	-30.59	20230206	1410	21.84	20230103	1.78	N	310870	100	20 억		249543	N	N	0	N	00	N
41	20231222	091110	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1707	-8	5	-0.47	18063120	10577	49.58	1708	1713	1706	2225	1201	1715	1707.76	1.21	0	-4860	1741	1728	1717	1704	1693	1722	1698	21	510	100	1230	1	1	20687271	353	8.21	0.76	12	0.05	208.00	2247.00	2475	20230206	-31.03	1410	20230103	21.06	2475	-31.03	20230206	1410	21.06	20230103	2475	-31.03	20230206	1410	21.06	20230103	1.78	N	310870	100	20 억		249543	N	N	0	N	00	N
42	20231221	161101	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1715	-4	5	-0.23	36571189	21332	69.19	1719	1730	1706	2230	1204	1719	1714.33	1.23	0	-4107	1731	1725	1714	1708	1697	1719	1702	21	511	100	1230	1	1	20687271	355	8.25	0.76	12	0.10	208.00	2247.00	2475	20230206	-30.71	1410	20230103	21.63	2475	-30.71	20230206	1410	21.63	20230103	2475	-30.71	20230206	1410	21.63	20230103	1.53	N	310870	100	20 억		253676	N	N	0	N	00	N
43	20231221	151106	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1709	-10	5	-0.58	31344845	18272	59.27	1719	1730	1706	2230	1204	1719	1715.41	1.23	0	-4067	1731	1725	1714	1708	1697	1719	1702	21	511	100	1230	1	1	20687271	354	8.22	0.76	12	0.09	208.00	2247.00	2475	20230206	-30.95	1410	20230103	21.21	2475	-30.95	20230206	1410	21.21	20230103	2475	-30.95	20230206	1410	21.21	20230103	1.53	N	310870	100	20 억		253676	N	N	0	N	00	N
44	20231221	141102	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1717	-2	5	-0.12	28760714	16764	54.38	1719	1730	1706	2230	1204	1719	1715.58	1.23	0	-2905	1731	1725	1714	1708	1697	1719	1702	21	511	100	1230	1	1	20687271	355	8.25	0.76	12	0.08	208.00	2247.00	2475	20230206	-30.63	1410	20230103	21.77	2475	-30.63	20230206	1410	21.77	20230103	2475	-30.63	20230206	1410	21.77	20230103	1.53	N	310870	100	20 억		253676	N	N	0	N	00	N
45	20231221	131100	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1713	-6	5	-0.35	23341147	13600	44.11	1719	1730	1706	2230	1204	1719	1716.21	1.23	0	-2319	1731	1725	1714	1708	1697	1719	1702	21	511	100	1230	1	1	20687271	354	8.24	0.76	12	0.07	208.00	2247.00	2475	20230206	-30.79	1410	20230103	21.49	2475	-30.79	20230206	1410	21.49	20230103	2475	-30.79	20230206	1410	21.49	20230103	1.53	N	310870	100	20 억		253676	N	N	0	N	00	N
46	20231221	121107	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1718	-1	5	-0.06	20099562	11707	37.97	1719	1730	1706	2230	1204	1719	1716.84	1.23	0	-2112	1731	1725	1714	1708	1697	1719	1702	21	511	100	1230	1	1	20687271	355	8.26	0.76	12	0.06	208.00	2247.00	2475	20230206	-30.59	1410	20230103	21.84	2475	-30.59	20230206	1410	21.84	20230103	2475	-30.59	20230206	1410	21.84	20230103	1.53	N	310870	100	20 억		253676	N	N	0	N	00	N
47	20231221	111108	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1706	-13	5	-0.76	18845792	10975	35.60	1719	1730	1706	2230	1204	1719	1717.12	1.23	0	-1826	1731	1725	1714	1708	1697	1719	1702	21	511	100	1230	1	1	20687271	353	8.20	0.76	12	0.05	208.00	2247.00	2475	20230206	-31.07	1410	20230103	20.99	2475	-31.07	20230206	1410	20.99	20230103	2475	-31.07	20230206	1410	20.99	20230103	1.53	N	310870	100	20 억		253676	N	N	0	N	00	N
48	20231221	101102	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1717	-2	5	-0.12	13224238	7696	24.96	1719	1730	1710	2230	1204	1719	1718.31	1.23	0	-1063	1731	1725	1714	1708	1697	1719	1702	21	511	100	1230	1	1	20687271	355	8.25	0.76	12	0.04	208.00	2247.00	2475	20230206	-30.63	1410	20230103	21.77	2475	-30.63	20230206	1410	21.77	20230103	2475	-30.63	20230206	1410	21.77	20230103	1.53	N	310870	100	20 억		253676	N	N	0	N	00	N
49	20231221	091104	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1711	-8	5	-0.47	4661998	2715	8.81	1719	1719	1710	2230	1204	1719	1716.95	1.23	0	-410	1731	1725	1714	1708	1697	1719	1702	21	511	100	1230	1	1	20687271	354	8.23	0.76	12	0.01	208.00	2247.00	2475	20230206	-30.87	1410	20230103	21.35	2475	-30.87	20230206	1410	21.35	20230103	2475	-30.87	20230206	1410	21.35	20230103	1.53	N	310870	100	20 억		253676	N	N	0	N	00	N
50	20231220	161107	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1719	16	2	0.94	52798375	30830	22.18	1720	1720	1703	2210	1193	1703	1712.69	1.23	0	-1276	1734	1718	1704	1688	1674	1711	1681	21	507	100	1220	1	1	20687271	356	8.26	0.77	12	0.15	208.00	2247.00	2475	20230206	-30.55	1410	20230103	21.91	2475	-30.55	20230206	1410	21.91	20230103	2475	-30.55	20230206	1410	21.91	20230103	1.47	N	310870	100	20 억		255126	N	N	0	N	00	N
51	20231220	151159	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1711	8	2	0.47	49567308	28950	20.83	1720	1720	1703	2210	1193	1703	1712.30	1.23	0	-845	1734	1718	1704	1688	1674	1711	1681	21	507	100	1220	1	1	20687271	354	8.23	0.76	12	0.14	208.00	2247.00	2475	20230206	-30.87	1410	20230103	21.35	2475	-30.87	20230206	1410	21.35	20230103	2475	-30.87	20230206	1410	21.35	20230103	1.47	N	310870	100	20 억		255126	N	N	0	N	00	N
52	20231220	141221	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1715	12	2	0.70	41420278	24199	17.41	1720	1720	1703	2210	1193	1703	1711.80	1.23	0	-833	1734	1718	1704	1688	1674	1711	1681	21	507	100	1220	1	1	20687271	355	8.25	0.76	12	0.12	208.00	2247.00	2475	20230206	-30.71	1410	20230103	21.63	2475	-30.71	20230206	1410	21.63	20230103	2475	-30.71	20230206	1410	21.63	20230103	1.47	N	310870	100	20 억		255126	N	N	0	N	00	N
53	20231220	131208	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1712	9	2	0.53	38271165	22361	16.09	1720	1720	1703	2210	1193	1703	1711.67	1.23	0	-833	1734	1718	1704	1688	1674	1711	1681	21	507	100	1220	1	1	20687271	354	8.23	0.76	12	0.11	208.00	2247.00	2475	20230206	-30.83	1410	20230103	21.42	2475	-30.83	20230206	1410	21.42	20230103	2475	-30.83	20230206	1410	21.42	20230103	1.47	N	310870	100	20 억		255126	N	N	0	N	00	N
54	20231220	121100	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1717	14	2	0.82	33411645	19529	14.05	1720	1720	1703	2210	1193	1703	1711.04	1.23	0	-833	1734	1718	1704	1688	1674	1711	1681	21	507	100	1220	1	1	20687271	355	8.25	0.76	12	0.09	208.00	2247.00	2475	20230206	-30.63	1410	20230103	21.77	2475	-30.63	20230206	1410	21.77	20230103	2475	-30.63	20230206	1410	21.77	20230103	1.47	N	310870	100	20 억		255126	N	N	0	N	00	N
55	20231220	111104	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1715	12	2	0.70	24238919	14180	10.20	1720	1720	1703	2210	1193	1703	1709.56	1.23	0	-779	1734	1718	1704	1688	1674	1711	1681	21	507	100	1220	1	1	20687271	355	8.25	0.76	12	0.07	208.00	2247.00	2475	20230206	-30.71	1410	20230103	21.63	2475	-30.71	20230206	1410	21.63	20230103	2475	-30.71	20230206	1410	21.63	20230103	1.47	N	310870	100	20 억		255126	N	N	0	N	00	N
56	20231220	101105	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1705	2	2	0.12	12696078	7424	5.34	1720	1720	1705	2210	1193	1703	1710.54	1.23	0	-927	1734	1718	1704	1688	1674	1711	1681	21	507	100	1220	1	1	20687271	353	8.20	0.76	12	0.04	208.00	2247.00	2475	20230206	-31.11	1410	20230103	20.92	2475	-31.11	20230206	1410	20.92	20230103	2475	-31.11	20230206	1410	20.92	20230103	1.47	N	310870	100	20 억		255126	N	N	0	N	00	N
57	20231220	091102	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1706	3	2	0.18	3750873	2189	1.57	1720	1720	1706	2210	1193	1703	1715.81	1.23	0	-216	1734	1718	1704	1688	1674	1711	1681	21	507	100	1220	1	1	20687271	353	8.20	0.76	12	0.01	208.00	2247.00	2475	20230206	-31.07	1410	20230103	20.99	2475	-31.07	20230206	1410	20.99	20230103	2475	-31.07	20230206	1410	20.99	20230103	1.47	N	310870	100	20 억		255126	N	N	0	N	00	N
58	20231219	161101	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1703	-9	5	-0.53	235738135	138988	249.63	1712	1720	1690	2225	1199	1712	1695.92	1.23	0	705	1746	1728	1716	1698	1686	1723	1693	21	513	100	1230	1	1	20687271	352	8.19	0.76	12	0.67	208.00	2247.00	2475	20230206	-31.19	1410	20230103	20.78	2475	-31.19	20230206	1410	20.78	20230103	2475	-31.19	20230206	1410	20.78	20230103	1.57	N	310870	100	20 억		254511	N	N	0	N	00	N
59	20231219	151105	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1696	-16	5	-0.93	229584606	135371	243.13	1712	1720	1690	2225	1199	1712	1695.78	1.23	0	2007	1746	1728	1716	1698	1686	1723	1693	21	513	100	1230	1	1	20687271	351	8.15	0.75	12	0.65	208.00	2247.00	2475	20230206	-31.47	1410	20230103	20.28	2475	-31.47	20230206	1410	20.28	20230103	2475	-31.47	20230206	1410	20.28	20230103	1.57	N	310870	100	20 억		254511	N	N	0	N	00	N
60	20231219	141059	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1695	-17	5	-0.99	207593899	122432	219.89	1712	1720	1690	2225	1199	1712	1695.37	1.23	0	2151	1746	1728	1716	1698	1686	1723	1693	21	513	100	1230	1	1	20687271	351	8.15	0.75	12	0.59	208.00	2247.00	2475	20230206	-31.52	1410	20230103	20.21	2475	-31.52	20230206	1410	20.21	20230103	2475	-31.52	20230206	1410	20.21	20230103	1.57	N	310870	100	20 억		254511	N	N	0	N	00	N
61	20231219	131107	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1703	-9	5	-0.53	193673954	114251	205.20	1712	1720	1690	2225	1199	1712	1694.93	1.23	0	2614	1746	1728	1716	1698	1686	1723	1693	21	513	100	1230	1	1	20687271	352	8.19	0.76	12	0.55	208.00	2247.00	2475	20230206	-31.19	1410	20230103	20.78	2475	-31.19	20230206	1410	20.78	20230103	2475	-31.19	20230206	1410	20.78	20230103	1.57	N	310870	100	20 억		254511	N	N	0	N	00	N
62	20231219	121108	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1702	-10	5	-0.58	188358872	111130	199.59	1712	1720	1690	2225	1199	1712	1694.70	1.23	0	2623	1746	1728	1716	1698	1686	1723	1693	21	513	100	1230	1	1	20687271	352	8.18	0.76	12	0.54	208.00	2247.00	2475	20230206	-31.23	1410	20230103	20.71	2475	-31.23	20230206	1410	20.71	20230103	2475	-31.23	20230206	1410	20.71	20230103	1.57	N	310870	100	20 억		254511	N	N	0	N	00	N
63	20231219	111104	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1700	-12	5	-0.70	175578944	103638	186.14	1712	1720	1690	2225	1199	1712	1693.88	1.23	0	2906	1746	1728	1716	1698	1686	1723	1693	21	513	100	1230	1	1	20687271	352	8.17	0.76	12	0.50	208.00	2247.00	2475	20230206	-31.31	1410	20230103	20.57	2475	-31.31	20230206	1410	20.57	20230103	2475	-31.31	20230206	1410	20.57	20230103	1.57	N	310870	100	20 억		254511	N	N	0	N	00	N
64	20231219	101101	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1700	-12	5	-0.70	163667719	96628	173.55	1712	1720	1690	2225	1199	1712	1693.49	1.23	0	-1302	1746	1728	1716	1698	1686	1723	1693	21	513	100	1230	1	1	20687271	352	8.17	0.76	12	0.47	208.00	2247.00	2475	20230206	-31.31	1410	20230103	20.57	2475	-31.31	20230206	1410	20.57	20230103	2475	-31.31	20230206	1410	20.57	20230103	1.57	N	310870	100	20 억		254511	N	N	0	N	00	N
65	20231219	091058	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1712	0	3	0.00	13709663	8023	14.41	1712	1720	1700	2225	1199	1712	1708.02	1.23	0	-1796	1746	1728	1716	1698	1686	1723	1693	21	513	100	1230	1	1	20687271	354	8.23	0.76	12	0.04	208.00	2247.00	2475	20230206	-30.83	1410	20230103	21.42	2475	-30.83	20230206	1410	21.42	20230103	2475	-30.83	20230206	1410	21.42	20230103	1.57	N	310870	100	20 억		254511	N	N	0	N	00	N
66	20231218	161057	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1712	-12	5	-0.70	95447918	55678	76.37	1724	1734	1704	2240	1207	1724	1714.20	1.26	0	-5568	1773	1748	1729	1704	1685	1739	1695	21	516	100	1240	1	1	20687271	354	8.23	0.76	12	0.27	208.00	2247.00	2475	20230206	-30.83	1410	20230103	21.42	2475	-30.83	20230206	1410	21.42	20230103	2475	-30.83	20230206	1410	21.42	20230103	1.53	N	310870	100	20 억		260105	N	N	0	N	00	N
67	20231218	151100	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1716	-8	5	-0.46	94579266	55171	75.67	1724	1734	1704	2240	1207	1724	1714.21	1.26	0	-5409	1773	1748	1729	1704	1685	1739	1695	21	516	100	1240	1	1	20687271	355	8.25	0.76	12	0.27	208.00	2247.00	2475	20230206	-30.67	1410	20230103	21.70	2475	-30.67	20230206	1410	21.70	20230103	2475	-30.67	20230206	1410	21.70	20230103	1.53	N	310870	100	20 억		260105	N	N	0	N	00	N
68	20231218	141103	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1716	-8	5	-0.46	85956987	50140	68.77	1724	1734	1704	2240	1207	1724	1714.25	1.26	0	-4521	1773	1748	1729	1704	1685	1739	1695	21	516	100	1240	1	1	20687271	355	8.25	0.76	12	0.24	208.00	2247.00	2475	20230206	-30.67	1410	20230103	21.70	2475	-30.67	20230206	1410	21.70	20230103	2475	-30.67	20230206	1410	21.70	20230103	1.53	N	310870	100	20 억		260105	N	N	0	N	00	N
69	20231218	131054	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1717	-7	5	-0.41	78961822	46057	63.17	1724	1734	1704	2240	1207	1724	1714.34	1.26	0	-4004	1773	1748	1729	1704	1685	1739	1695	21	516	100	1240	1	1	20687271	355	8.25	0.76	12	0.22	208.00	2247.00	2475	20230206	-30.63	1410	20230103	21.77	2475	-30.63	20230206	1410	21.77	20230103	2475	-30.63	20230206	1410	21.77	20230103	1.53	N	310870	100	20 억		260105	N	N	0	N	00	N
70	20231218	121051	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1714	-10	5	-0.58	74506102	43457	59.61	1724	1734	1704	2240	1207	1724	1714.38	1.26	0	-3206	1773	1748	1729	1704	1685	1739	1695	21	516	100	1240	1	1	20687271	355	8.24	0.76	12	0.21	208.00	2247.00	2475	20230206	-30.75	1410	20230103	21.56	2475	-30.75	20230206	1410	21.56	20230103	2475	-30.75	20230206	1410	21.56	20230103	1.53	N	310870	100	20 억		260105	N	N	0	N	00	N
71	20231218	111053	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1722	-2	5	-0.12	48659408	28339	38.87	1724	1734	1704	2240	1207	1724	1716.93	1.26	0	-2025	1773	1748	1729	1704	1685	1739	1695	21	516	100	1240	1	1	20687271	356	8.28	0.77	12	0.14	208.00	2247.00	2475	20230206	-30.42	1410	20230103	22.13	2475	-30.42	20230206	1410	22.13	20230103	2475	-30.42	20230206	1410	22.13	20230103	1.53	N	310870	100	20 억		260105	N	N	0	N	00	N
72	20231218	101052	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1720	-4	5	-0.23	44242175	25771	35.35	1724	1734	1704	2240	1207	1724	1716.61	1.26	0	-1871	1773	1748	1729	1704	1685	1739	1695	21	516	100	1240	1	1	20687271	356	8.27	0.77	12	0.12	208.00	2247.00	2475	20230206	-30.51	1410	20230103	21.99	2475	-30.51	20230206	1410	21.99	20230103	2475	-30.51	20230206	1410	21.99	20230103	1.53	N	310870	100	20 억		260105	N	N	0	N	00	N
73	20231218	091049	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1725	1	2	0.06	13814414	8007	10.98	1724	1734	1724	2240	1207	1724	1725.37	1.26	0	-1328	1773	1748	1729	1704	1685	1739	1695	21	516	100	1240	1	1	20687271	357	8.29	0.77	12	0.04	208.00	2247.00	2475	20230206	-30.30	1410	20230103	22.34	2475	-30.30	20230206	1410	22.34	20230103	2475	-30.30	20230206	1410	22.34	20230103	1.53	N	310870	100	20 억		260105	N	N	0	N	00	N
74	20231215	161052	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1724	-19	5	-1.09	125416011	72395	116.99	1743	1754	1710	2265	1221	1743	1732.11	1.34	0	-16792	1766	1754	1731	1719	1696	1760	1725	21	522	100	1250	1	1	20687271	357	8.29	0.77	12	0.35	208.00	2247.00	2475	20230206	-30.34	1410	20230103	22.27	2475	-30.34	20230206	1410	22.27	20230103	2475	-30.34	20230206	1410	22.27	20230103	1.47	N	310870	100	20 억		276923	N	Y	0	N	00	N
75	20231215	151056	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1723	-20	5	-1.15	122792978	70875	114.53	1743	1754	1710	2265	1221	1743	1732.26	1.34	0	-16333	1766	1754	1731	1719	1696	1760	1725	21	522	100	1250	1	1	20687271	356	8.28	0.77	12	0.34	208.00	2247.00	2475	20230206	-30.38	1410	20230103	22.20	2475	-30.38	20230206	1410	22.20	20230103	2475	-30.38	20230206	1410	22.20	20230103	1.47	N	310870	100	20 억		276923	N	N	0	N	00	N
76	20231215	141055	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1728	-15	5	-0.86	116497134	67219	108.62	1743	1754	1710	2265	1221	1743	1732.83	1.34	0	-15950	1766	1754	1731	1719	1696	1760	1725	21	522	100	1250	1	1	20687271	357	8.31	0.77	12	0.32	208.00	2247.00	2475	20230206	-30.18	1410	20230103	22.55	2475	-30.18	20230206	1410	22.55	20230103	2475	-30.18	20230206	1410	22.55	20230103	1.47	N	310870	100	20 억		276923	N	N	0	N	00	N
77	20231215	131049	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1732	-11	5	-0.63	111770548	64487	104.21	1743	1754	1710	2265	1221	1743	1732.95	1.34	0	-14120	1766	1754	1731	1719	1696	1760	1725	21	522	100	1250	1	1	20687271	358	8.33	0.77	12	0.31	208.00	2247.00	2475	20230206	-30.02	1410	20230103	22.84	2475	-30.02	20230206	1410	22.84	20230103	2475	-30.02	20230206	1410	22.84	20230103	1.47	N	310870	100	20 억		276923	N	N	0	N	00	N
78	20231215	121050	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1719	-24	5	-1.38	95936666	55302	89.37	1743	1754	1710	2265	1221	1743	1734.50	1.34	0	-12600	1766	1754	1731	1719	1696	1760	1725	21	522	100	1250	1	1	20687271	356	8.26	0.77	12	0.27	208.00	2247.00	2475	20230206	-30.55	1410	20230103	21.91	2475	-30.55	20230206	1410	21.91	20230103	2475	-30.55	20230206	1410	21.91	20230103	1.47	N	310870	100	20 억		276923	N	N	0	N	00	N
79	20231215	111044	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1731	-12	5	-0.69	85364855	49178	79.47	1743	1754	1710	2265	1221	1743	1735.56	1.34	0	-8764	1766	1754	1731	1719	1696	1760	1725	21	522	100	1250	1	1	20687271	358	8.32	0.77	12	0.24	208.00	2247.00	2475	20230206	-30.06	1410	20230103	22.77	2475	-30.06	20230206	1410	22.77	20230103	2475	-30.06	20230206	1410	22.77	20230103	1.47	N	310870	100	20 억		276923	N	N	0	N	00	N
80	20231215	101049	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1716	-27	5	-1.55	72386569	41654	67.31	1743	1754	1710	2265	1221	1743	1737.57	1.34	0	-6724	1766	1754	1731	1719	1696	1760	1725	21	522	100	1250	1	1	20687271	355	8.25	0.76	12	0.20	208.00	2247.00	2475	20230206	-30.67	1410	20230103	21.70	2475	-30.67	20230206	1410	21.70	20230103	2475	-30.67	20230206	1410	21.70	20230103	1.47	N	310870	100	20 억		276923	N	N	0	N	00	N
81	20231215	091054	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1710	-33	5	-1.89	60143454	34520	55.78	1743	1754	1710	2265	1221	1743	1742.24	1.34	0	-7042	1766	1754	1731	1719	1696	1760	1725	21	522	100	1250	1	1	20687271	354	8.22	0.76	12	0.17	208.00	2247.00	2475	20230206	-30.91	1410	20230103	21.28	2475	-30.91	20230206	1410	21.28	20230103	2475	-30.91	20230206	1410	21.28	20230103	1.47	N	310870	100	20 억		276923	N	N	0	N	00	N
82	20231214	161044	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1743	36	2	2.11	106486440	61810	134.75	1708	1743	1708	2215	1195	1707	1722.80	1.39	0	-11865	1747	1726	1713	1692	1679	1720	1686	21	508	100	1220	1	1	20687271	361	8.38	0.78	12	0.30	208.00	2247.00	2475	20230206	-29.58	1410	20230103	23.62	2475	-29.58	20230206	1410	23.62	20230103	2475	-29.58	20230206	1410	23.62	20230103	1.48	N	310870	100	20 억		288236	N	N	0	N	00	N
83	20231214	151122	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1714	7	2	0.41	74501036	43457	94.74	1708	1740	1708	2215	1195	1707	1714.36	1.39	0	-11527	1747	1726	1713	1692	1679	1720	1686	21	508	100	1220	1	1	20687271	355	8.24	0.76	12	0.21	208.00	2247.00	2475	20230206	-30.75	1410	20230103	21.56	2475	-30.75	20230206	1410	21.56	20230103	2475	-30.75	20230206	1410	21.56	20230103	1.48	N	310870	100	20 억		288236	N	N	0	N	00	N
84	20231214	141048	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1713	6	2	0.35	66624087	38859	84.72	1708	1740	1708	2215	1195	1707	1714.51	1.39	0	-9729	1747	1726	1713	1692	1679	1720	1686	21	508	100	1220	1	1	20687271	354	8.24	0.76	12	0.19	208.00	2247.00	2475	20230206	-30.79	1410	20230103	21.49	2475	-30.79	20230206	1410	21.49	20230103	2475	-30.79	20230206	1410	21.49	20230103	1.48	N	310870	100	20 억		288236	N	N	0	N	00	N
85	20231214	131119	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1709	2	2	0.12	62472922	36436	79.43	1708	1740	1708	2215	1195	1707	1714.59	1.39	0	-9673	1747	1726	1713	1692	1679	1720	1686	21	508	100	1220	1	1	20687271	354	8.22	0.76	12	0.18	208.00	2247.00	2475	20230206	-30.95	1410	20230103	21.21	2475	-30.95	20230206	1410	21.21	20230103	2475	-30.95	20230206	1410	21.21	20230103	1.48	N	310870	100	20 억		288236	N	N	0	N	00	N
86	20231214	121138	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1712	5	2	0.29	53551586	31227	68.08	1708	1740	1708	2215	1195	1707	1714.91	1.39	0	-9007	1747	1726	1713	1692	1679	1720	1686	21	508	100	1220	1	1	20687271	354	8.23	0.76	12	0.15	208.00	2247.00	2475	20230206	-30.83	1410	20230103	21.42	2475	-30.83	20230206	1410	21.42	20230103	2475	-30.83	20230206	1410	21.42	20230103	1.48	N	310870	100	20 억		288236	N	N	0	N	00	N
87	20231214	111111	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1712	5	2	0.29	31445870	18285	39.86	1708	1740	1708	2215	1195	1707	1719.76	1.39	0	-7777	1747	1726	1713	1692	1679	1720	1686	21	508	100	1220	1	1	20687271	354	8.23	0.76	12	0.09	208.00	2247.00	2475	20230206	-30.83	1410	20230103	21.42	2475	-30.83	20230206	1410	21.42	20230103	2475	-30.83	20230206	1410	21.42	20230103	1.48	N	310870	100	20 억		288236	N	N	0	N	00	N
88	20231214	101035	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1716	9	2	0.53	27226408	15820	34.49	1708	1740	1708	2215	1195	1707	1721.01	1.39	0	-6626	1747	1726	1713	1692	1679	1720	1686	21	508	100	1220	1	1	20687271	355	8.25	0.76	12	0.08	208.00	2247.00	2475	20230206	-30.67	1410	20230103	21.70	2475	-30.67	20230206	1410	21.70	20230103	2475	-30.67	20230206	1410	21.70	20230103	1.48	N	310870	100	20 억		288236	N	N	0	N	00	N
89	20231214	091016	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1736	29	2	1.70	17988211	10457	22.80	1708	1740	1708	2215	1195	1707	1720.21	1.39	0	-4440	1747	1726	1713	1692	1679	1720	1686	21	508	100	1220	1	1	20687271	359	8.35	0.77	12	0.05	208.00	2247.00	2475	20230206	-29.86	1410	20230103	23.12	2475	-29.86	20230206	1410	23.12	20230103	2475	-29.86	20230206	1410	23.12	20230103	1.48	N	310870	100	20 억		288236	N	N	0	N	00	N
90	20231213	161042	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1707	-27	5	-1.56	78633137	45870	135.01	1734	1734	1700	2250	1214	1734	1714.26	1.50	0	-22327	1751	1742	1733	1724	1715	1747	1729	21	516	100	1240	1	1	20687271	353	8.21	0.76	12	0.22	208.00	2247.00	2475	20230206	-31.03	1410	20230103	21.06	2475	-31.03	20230206	1410	21.06	20230103	2475	-31.03	20230206	1410	21.06	20230103	1.53	N	310870	100	20 억		310589	N	N	0	N	00	N
91	20231213	151103	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1716	-18	5	-1.04	71382372	41631	122.53	1734	1734	1700	2250	1214	1734	1714.64	1.50	0	-20278	1751	1742	1733	1724	1715	1747	1729	21	516	100	1240	1	1	20687271	355	8.25	0.76	12	0.20	208.00	2247.00	2475	20230206	-30.67	1410	20230103	21.70	2475	-30.67	20230206	1410	21.70	20230103	2475	-30.67	20230206	1410	21.70	20230103	1.53	N	310870	100	20 억		310589	N	N	0	N	00	N
92	20231213	141102	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1715	-19	5	-1.10	50569130	29471	86.74	1734	1734	1700	2250	1214	1734	1715.89	1.50	0	-16423	1751	1742	1733	1724	1715	1747	1729	21	516	100	1240	1	1	20687271	355	8.25	0.76	12	0.14	208.00	2247.00	2475	20230206	-30.71	1410	20230103	21.63	2475	-30.71	20230206	1410	21.63	20230103	2475	-30.71	20230206	1410	21.63	20230103	1.53	N	310870	100	20 억		310589	N	N	0	N	00	N
93	20231213	131108	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1713	-21	5	-1.21	44506835	25935	76.33	1734	1734	1700	2250	1214	1734	1716.09	1.50	0	-16182	1751	1742	1733	1724	1715	1747	1729	21	516	100	1240	1	1	20687271	354	8.24	0.76	12	0.13	208.00	2247.00	2475	20230206	-30.79	1410	20230103	21.49	2475	-30.79	20230206	1410	21.49	20230103	2475	-30.79	20230206	1410	21.49	20230103	1.53	N	310870	100	20 억		310589	N	N	0	N	00	N
94	20231213	121102	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1715	-19	5	-1.10	36665705	21356	62.86	1734	1734	1700	2250	1214	1734	1716.88	1.50	0	-14309	1751	1742	1733	1724	1715	1747	1729	21	516	100	1240	1	1	20687271	355	8.25	0.76	12	0.10	208.00	2247.00	2475	20230206	-30.71	1410	20230103	21.63	2475	-30.71	20230206	1410	21.63	20230103	2475	-30.71	20230206	1410	21.63	20230103	1.53	N	310870	100	20 억		310589	N	N	0	N	00	N
95	20231213	111106	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1714	-20	5	-1.15	33311642	19399	57.10	1734	1734	1700	2250	1214	1734	1717.18	1.50	0	-14295	1751	1742	1733	1724	1715	1747	1729	21	516	100	1240	1	1	20687271	355	8.24	0.76	12	0.09	208.00	2247.00	2475	20230206	-30.75	1410	20230103	21.56	2475	-30.75	20230206	1410	21.56	20230103	2475	-30.75	20230206	1410	21.56	20230103	1.53	N	310870	100	20 억		310589	N	N	0	N	00	N
96	20231213	101113	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1715	-19	5	-1.10	27747199	16145	47.52	1734	1734	1700	2250	1214	1734	1718.62	1.50	0	-13935	1751	1742	1733	1724	1715	1747	1729	21	516	100	1240	1	1	20687271	355	8.25	0.76	12	0.08	208.00	2247.00	2475	20230206	-30.71	1410	20230103	21.63	2475	-30.71	20230206	1410	21.63	20230103	2475	-30.71	20230206	1410	21.63	20230103	1.53	N	310870	100	20 억		310589	N	N	0	N	00	N
97	20231213	091059	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1734	0	3	0.00	2115480	1220	3.59	1734	1734	1734	2250	1214	1734	1734.00	1.50	0	-182	1751	1742	1733	1724	1715	1747	1729	21	516	100	1240	1	1	20687271	359	8.34	0.77	12	0.01	208.00	2247.00	2475	20230206	-29.94	1410	20230103	22.98	2475	-29.94	20230206	1410	22.98	20230103	2475	-29.94	20230206	1410	22.98	20230103	1.53	N	310870	100	20 억		310589	N	N	0	N	00	N
98	20231212	161020	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1734	6	2	0.35	58797782	33976	69.33	1728	1742	1724	2245	1210	1728	1730.57	1.51	0	-1131	1742	1734	1722	1714	1702	1739	1719	21	517	100	1240	1	1	20687271	359	8.34	0.77	12	0.16	208.00	2247.00	2475	20230206	-29.94	1410	20230103	22.98	2475	-29.94	20230206	1410	22.98	20230103	2475	-29.94	20230206	1410	22.98	20230103	1.51	N	310870	100	20 억		311746	N	N	0	N	00	N
99	20231212	151027	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1730	2	2	0.12	57149092	33025	67.39	1728	1742	1724	2245	1210	1728	1730.48	1.51	0	-967	1742	1734	1722	1714	1702	1739	1719	21	517	100	1240	1	1	20687271	358	8.32	0.77	12	0.16	208.00	2247.00	2475	20230206	-30.10	1410	20230103	22.70	2475	-30.10	20230206	1410	22.70	20230103	2475	-30.10	20230206	1410	22.70	20230103	1.51	N	310870	100	20 억		311746	N	N	0	N	00	N
100	20231212	140929	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1731	3	2	0.17	53545929	30942	63.14	1728	1742	1724	2245	1210	1728	1730.53	1.51	0	-713	1742	1734	1722	1714	1702	1739	1719	21	517	100	1240	1	1	20687271	358	8.32	0.77	12	0.15	208.00	2247.00	2475	20230206	-30.06	1410	20230103	22.77	2475	-30.06	20230206	1410	22.77	20230103	2475	-30.06	20230206	1410	22.77	20230103	1.51	N	310870	100	20 억		311746	N	N	0	N	00	N
101	20231212	130933	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1731	3	2	0.17	49298429	28489	58.13	1728	1742	1724	2245	1210	1728	1730.44	1.51	0	-179	1742	1734	1722	1714	1702	1739	1719	21	517	100	1240	1	1	20687271	358	8.32	0.77	12	0.14	208.00	2247.00	2475	20230206	-30.06	1410	20230103	22.77	2475	-30.06	20230206	1410	22.77	20230103	2475	-30.06	20230206	1410	22.77	20230103	1.51	N	310870	100	20 억		311746	N	N	0	N	00	N
102	20231212	120923	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1729	1	2	0.06	39945444	23079	47.09	1728	1742	1724	2245	1210	1728	1730.81	1.51	0	73	1742	1734	1722	1714	1702	1739	1719	21	517	100	1240	1	1	20687271	358	8.31	0.77	12	0.11	208.00	2247.00	2475	20230206	-30.14	1410	20230103	22.62	2475	-30.14	20230206	1410	22.62	20230103	2475	-30.14	20230206	1410	22.62	20230103	1.51	N	310870	100	20 억		311746	N	N	0	N	00	N
103	20231212	110940	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1732	4	2	0.23	32781551	18938	38.64	1728	1742	1724	2245	1210	1728	1730.99	1.51	0	437	1742	1734	1722	1714	1702	1739	1719	21	517	100	1240	1	1	20687271	358	8.33	0.77	12	0.09	208.00	2247.00	2475	20230206	-30.02	1410	20230103	22.84	2475	-30.02	20230206	1410	22.84	20230103	2475	-30.02	20230206	1410	22.84	20230103	1.51	N	310870	100	20 억		311746	N	N	0	N	00	N
104	20231212	101019	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1729	1	2	0.06	26112648	15079	30.77	1728	1742	1724	2245	1210	1728	1731.72	1.51	0	2464	1742	1734	1722	1714	1702	1739	1719	21	517	100	1240	1	1	20687271	358	8.31	0.77	12	0.07	208.00	2247.00	2475	20230206	-30.14	1410	20230103	22.62	2475	-30.14	20230206	1410	22.62	20230103	2475	-30.14	20230206	1410	22.62	20230103	1.51	N	310870	100	20 억		311746	N	N	0	N	00	N
105	20231212	091019	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1739	11	2	0.64	10858781	6284	12.82	1728	1739	1724	2245	1210	1728	1728.00	1.51	0	4156	1742	1734	1722	1714	1702	1739	1719	21	517	100	1240	1	1	20687271	360	8.36	0.77	12	0.03	208.00	2247.00	2475	20230206	-29.74	1410	20230103	23.33	2475	-29.74	20230206	1410	23.33	20230103	2475	-29.74	20230206	1410	23.33	20230103	1.51	N	310870	100	20 억		311746	N	N	0	N	00	N
106	20231211	161022	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1728	5	2	0.29	84359552	49007	104.09	1723	1730	1710	2235	1207	1723	1721.32	1.59	17056	-1075	1746	1734	1715	1703	1684	1725	1694	21	512	100	1240	1	1	20687271	357	8.31	0.77	12	0.24	208.00	2247.00	2475	20230206	-30.18	1410	20230103	22.55	2475	-30.18	20230206	1410	22.55	20230103	2475	-30.18	20230206	1410	22.55	20230103	1.71	N	310870	100	20 억		329903	N	N	0	N	00	N
107	20231211	151019	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1723	0	3	0.00	82820717	48113	102.19	1723	1730	1710	2235	1207	1723	1721.32	1.59	17056	-1172	1746	1734	1715	1703	1684	1725	1694	21	512	100	1240	1	1	20687271	356	8.28	0.77	12	0.23	208.00	2247.00	2475	20230206	-30.38	1410	20230103	22.20	2475	-30.38	20230206	1410	22.20	20230103	2475	-30.38	20230206	1410	22.20	20230103	1.71	N	310870	100	20 억		329903	N	N	0	N	00	N
108	20231211	141018	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1723	0	3	0.00	78421682	45558	96.76	1723	1730	1710	2235	1207	1723	1721.30	1.59	17056	-446	1746	1734	1715	1703	1684	1725	1694	21	512	100	1240	1	1	20687271	356	8.28	0.77	12	0.22	208.00	2247.00	2475	20230206	-30.38	1410	20230103	22.20	2475	-30.38	20230206	1410	22.20	20230103	2475	-30.38	20230206	1410	22.20	20230103	1.71	N	310870	100	20 억		329903	N	N	0	N	00	N
109	20231211	131017	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1730	7	2	0.41	63822311	37109	78.82	1723	1730	1710	2235	1207	1723	1719.72	1.59	17056	591	1746	1734	1715	1703	1684	1725	1694	21	512	100	1240	1	1	20687271	358	8.32	0.77	12	0.18	208.00	2247.00	2475	20230206	-30.10	1410	20230103	22.70	2475	-30.10	20230206	1410	22.70	20230103	2475	-30.10	20230206	1410	22.70	20230103	1.71	N	310870	100	20 억		329903	N	N	0	N	00	N
110	20231211	121018	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1725	2	2	0.12	57247028	33300	70.73	1723	1725	1710	2235	1207	1723	1718.93	1.59	17056	280	1746	1734	1715	1703	1684	1725	1694	21	512	100	1240	1	1	20687271	357	8.29	0.77	12	0.16	208.00	2247.00	2475	20230206	-30.30	1410	20230103	22.34	2475	-30.30	20230206	1410	22.34	20230103	2475	-30.30	20230206	1410	22.34	20230103	1.71	N	310870	100	20 억		329903	N	N	0	N	00	N
111	20231211	111013	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1718	-5	5	-0.29	47672279	27743	58.92	1723	1723	1710	2235	1207	1723	1718.06	1.59	17056	-801	1746	1734	1715	1703	1684	1725	1694	21	512	100	1240	1	1	20687271	355	8.26	0.76	12	0.13	208.00	2247.00	2475	20230206	-30.59	1410	20230103	21.84	2475	-30.59	20230206	1410	21.84	20230103	2475	-30.59	20230206	1410	21.84	20230103	1.71	N	310870	100	20 억		329903	N	N	0	N	00	N
112	20231211	101012	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1723	0	3	0.00	36402197	21193	45.01	1723	1723	1710	2235	1207	1723	1717.21	1.59	17056	-836	1746	1734	1715	1703	1684	1725	1694	21	512	100	1240	1	1	20687271	356	8.28	0.77	12	0.10	208.00	2247.00	2475	20230206	-30.38	1410	20230103	22.20	2475	-30.38	20230206	1410	22.20	20230103	2475	-30.38	20230206	1410	22.20	20230103	1.71	N	310870	100	20 억		329903	N	N	0	N	00	N
113	20231211	091013	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1720	-3	5	-0.17	16142582	9394	19.95	1723	1723	1710	2235	1207	1723	1717.43	1.59	17056	-885	1746	1734	1715	1703	1684	1725	1694	21	512	100	1240	1	1	20687271	356	8.27	0.77	12	0.05	208.00	2247.00	2475	20230206	-30.51	1410	20230103	21.99	2475	-30.51	20230206	1410	21.99	20230103	2475	-30.51	20230206	1410	21.99	20230103	1.71	N	310870	100	20 억		329903	N	N	0	N	00	N
114	20231208	161004	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1723	-4	5	-0.23	80545565	46925	47.38	1727	1727	1696	2245	1209	1727	1716.32	1.59	0	-16865	1762	1744	1717	1699	1672	1753	1708	21	518	100	1240	1	1	20687271	356	8.28	0.77	12	0.23	208.00	2247.00	2475	20230206	-30.38	1410	20230103	22.20	2475	-30.38	20230206	1410	22.20	20230103	2475	-30.38	20230206	1410	22.20	20230103	1.55	N	310870	100	20 억		329903	N	N	0	N	00	N
115	20231208	151007	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1720	-7	5	-0.41	73045221	42564	42.98	1727	1727	1696	2245	1209	1727	1716.13	1.59	0	-16427	1762	1744	1717	1699	1672	1753	1708	21	518	100	1240	1	1	20687271	356	8.27	0.77	12	0.21	208.00	2247.00	2475	20230206	-30.51	1410	20230103	21.99	2475	-30.51	20230206	1410	21.99	20230103	2475	-30.51	20230206	1410	21.99	20230103	1.55	N	310870	100	20 억		329903	N	N	0	N	00	N
116	20231208	141005	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1720	-7	5	-0.41	61861098	36064	36.42	1727	1727	1696	2245	1209	1727	1715.31	1.59	0	-14740	1762	1744	1717	1699	1672	1753	1708	21	518	100	1240	1	1	20687271	356	8.27	0.77	12	0.17	208.00	2247.00	2475	20230206	-30.51	1410	20230103	21.99	2475	-30.51	20230206	1410	21.99	20230103	2475	-30.51	20230206	1410	21.99	20230103	1.55	N	310870	100	20 억		329903	N	N	0	N	00	N
117	20231208	131003	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1717	-10	5	-0.58	58870860	34322	34.66	1727	1727	1696	2245	1209	1727	1715.25	1.59	0	-14556	1762	1744	1717	1699	1672	1753	1708	21	518	100	1240	1	1	20687271	355	8.25	0.76	12	0.17	208.00	2247.00	2475	20230206	-30.63	1410	20230103	21.77	2475	-30.63	20230206	1410	21.77	20230103	2475	-30.63	20230206	1410	21.77	20230103	1.55	N	310870	100	20 억		329903	N	N	0	N	00	N
118	20231208	121000	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1715	-12	5	-0.69	53234991	31036	31.34	1727	1727	1696	2245	1209	1727	1715.27	1.59	0	-13971	1762	1744	1717	1699	1672	1753	1708	21	518	100	1240	1	1	20687271	355	8.25	0.76	12	0.15	208.00	2247.00	2475	20230206	-30.71	1410	20230103	21.63	2475	-30.71	20230206	1410	21.63	20230103	2475	-30.71	20230206	1410	21.63	20230103	1.55	N	310870	100	20 억		329903	N	N	0	N	00	N
119	20231208	110956	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1710	-17	5	-0.98	45574716	26553	26.81	1727	1727	1696	2245	1209	1727	1716.37	1.59	0	-12950	1762	1744	1717	1699	1672	1753	1708	21	518	100	1240	1	1	20687271	354	8.22	0.76	12	0.13	208.00	2247.00	2475	20230206	-30.91	1410	20230103	21.28	2475	-30.91	20230206	1410	21.28	20230103	2475	-30.91	20230206	1410	21.28	20230103	1.55	N	310870	100	20 억		329903	N	N	0	N	00	N
120	20231208	101005	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1716	-11	5	-0.64	25740317	14952	15.10	1727	1727	1716	2245	1209	1727	1721.53	1.59	0	-3375	1762	1744	1717	1699	1672	1753	1708	21	518	100	1240	1	1	20687271	355	8.25	0.76	12	0.07	208.00	2247.00	2475	20230206	-30.67	1410	20230103	21.70	2475	-30.67	20230206	1410	21.70	20230103	2475	-30.67	20230206	1410	21.70	20230103	1.55	N	310870	100	20 억		329903	N	N	0	N	00	N
121	20231208	090955	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1718	-9	5	-0.52	6886499	3994	4.03	1727	1727	1716	2245	1209	1727	1724.21	1.59	0	-46	1762	1744	1717	1699	1672	1753	1708	21	518	100	1240	1	1	20687271	355	8.26	0.76	12	0.02	208.00	2247.00	2475	20230206	-30.59	1410	20230103	21.84	2475	-30.59	20230206	1410	21.84	20230103	2475	-30.59	20230206	1410	21.84	20230103	1.55	N	310870	100	20 억		329903	N	N	0	N	00	N
122	20231207	161000	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1727	22	2	1.29	168825220	98428	59.34	1705	1735	1690	2215	1194	1705	1715.49	1.52	0	16355	1743	1724	1697	1678	1651	1710	1664	21	510	100	1220	1	1	20687271	357	8.30	0.77	12	0.48	208.00	2247.00	2475	20230206	-30.22	1410	20230103	22.48	2475	-30.22	20230206	1410	22.48	20230103	2475	-30.22	20230206	1410	22.48	20230103	1.52	N	310870	100	20 억		313458	N	N	0	N	00	N
123	20231207	151000	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1718	13	2	0.76	163431213	95304	57.45	1705	1735	1690	2215	1194	1705	1715.36	1.52	0	16545	1743	1724	1697	1678	1651	1710	1664	21	510	100	1220	1	1	20687271	355	8.26	0.76	12	0.46	208.00	2247.00	2475	20230206	-30.59	1410	20230103	21.84	2475	-30.59	20230206	1410	21.84	20230103	2475	-30.59	20230206	1410	21.84	20230103	1.52	N	310870	100	20 억		313458	N	N	0	N	00	N
124	20231207	140956	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1719	14	2	0.82	157013431	91570	55.20	1705	1735	1690	2215	1194	1705	1715.21	1.52	0	16869	1743	1724	1697	1678	1651	1710	1664	21	510	100	1220	1	1	20687271	356	8.26	0.77	12	0.44	208.00	2247.00	2475	20230206	-30.55	1410	20230103	21.91	2475	-30.55	20230206	1410	21.91	20230103	2475	-30.55	20230206	1410	21.91	20230103	1.52	N	310870	100	20 억		313458	N	N	0	N	00	N
125	20231207	130955	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1718	13	2	0.76	149761772	87347	52.66	1705	1735	1690	2215	1194	1705	1715.11	1.52	0	16857	1743	1724	1697	1678	1651	1710	1664	21	510	100	1220	1	1	20687271	355	8.26	0.76	12	0.42	208.00	2247.00	2475	20230206	-30.59	1410	20230103	21.84	2475	-30.59	20230206	1410	21.84	20230103	2475	-30.59	20230206	1410	21.84	20230103	1.52	N	310870	100	20 억		313458	N	N	0	N	00	N
126	20231207	120957	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1719	14	2	0.82	121983685	71181	42.91	1705	1735	1690	2215	1194	1705	1714.34	1.52	0	16750	1743	1724	1697	1678	1651	1710	1664	21	510	100	1220	1	1	20687271	356	8.26	0.77	12	0.34	208.00	2247.00	2475	20230206	-30.55	1410	20230103	21.91	2475	-30.55	20230206	1410	21.91	20230103	2475	-30.55	20230206	1410	21.91	20230103	1.52	N	310870	100	20 억		313458	N	N	0	N	00	N
127	20231207	110949	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1728	23	2	1.35	113415975	66190	39.90	1705	1735	1690	2215	1194	1705	1714.15	1.52	0	17266	1743	1724	1697	1678	1651	1710	1664	21	510	100	1220	1	1	20687271	357	8.31	0.77	12	0.32	208.00	2247.00	2475	20230206	-30.18	1410	20230103	22.55	2475	-30.18	20230206	1410	22.55	20230103	2475	-30.18	20230206	1410	22.55	20230103	1.52	N	310870	100	20 억		313458	N	N	0	N	00	N
128	20231207	100951	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1717	12	2	0.70	78457316	45912	27.68	1705	1735	1690	2215	1194	1705	1709.31	1.52	0	4911	1743	1724	1697	1678	1651	1710	1664	21	510	100	1220	1	1	20687271	355	8.25	0.76	12	0.22	208.00	2247.00	2475	20230206	-30.63	1410	20230103	21.77	2475	-30.63	20230206	1410	21.77	20230103	2475	-30.63	20230206	1410	21.77	20230103	1.52	N	310870	100	20 억		313458	N	N	0	N	00	N
129	20231207	090956	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1730	25	2	1.47	35132090	20583	12.41	1705	1730	1690	2215	1194	1705	1707.41	1.52	0	1051	1743	1724	1697	1678	1651	1710	1664	21	510	100	1220	1	1	20687271	358	8.32	0.77	12	0.10	208.00	2247.00	2475	20230206	-30.10	1410	20230103	22.70	2475	-30.10	20230206	1410	22.70	20230103	2475	-30.10	20230206	1410	22.70	20230103	1.52	N	310870	100	20 억		313458	N	N	0	N	00	N
130	20231206	160946	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1705	-5	5	-0.29	279377412	165883	271.59	1710	1716	1670	2220	1197	1710	1684.09	1.50	0	2772	1752	1731	1719	1698	1686	1725	1692	21	510	100	1230	1	1	20687271	353	8.20	0.76	12	0.80	208.00	2247.00	2475	20230206	-31.11	1410	20230103	20.92	2475	-31.11	20230206	1410	20.92	20230103	2475	-31.11	20230206	1410	20.92	20230103	1.50	N	310870	100	20 억		310529	N	N	0	N	00	N
131	20231206	151001	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1705	-5	5	-0.29	270386057	160594	262.93	1710	1716	1670	2220	1197	1710	1683.66	1.50	0	3170	1752	1731	1719	1698	1686	1725	1692	21	510	100	1230	1	1	20687271	353	8.20	0.76	12	0.78	208.00	2247.00	2475	20230206	-31.11	1410	20230103	20.92	2475	-31.11	20230206	1410	20.92	20230103	2475	-31.11	20230206	1410	20.92	20230103	1.50	N	310870	100	20 억		310529	N	N	0	N	00	N
132	20231206	140957	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1688	-22	5	-1.29	257555218	153019	250.53	1710	1716	1670	2220	1197	1710	1683.16	1.50	0	2040	1752	1731	1719	1698	1686	1725	1692	21	510	100	1230	1	1	20687271	349	8.12	0.75	12	0.74	208.00	2247.00	2475	20230206	-31.80	1410	20230103	19.72	2475	-31.80	20230206	1410	19.72	20230103	2475	-31.80	20230206	1410	19.72	20230103	1.50	N	310870	100	20 억		310529	N	N	0	N	00	N
133	20231206	130946	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1674	-36	5	-2.11	195287306	115856	189.69	1710	1716	1670	2220	1197	1710	1685.60	1.50	0	414	1752	1731	1719	1698	1686	1725	1692	21	510	100	1230	1	1	20687271	346	8.05	0.74	12	0.56	208.00	2247.00	2475	20230206	-32.36	1410	20230103	18.72	2475	-32.36	20230206	1410	18.72	20230103	2475	-32.36	20230206	1410	18.72	20230103	1.50	N	310870	100	20 억		310529	N	N	0	N	00	N
134	20231206	120943	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1691	-19	5	-1.11	185996181	110329	180.64	1710	1716	1670	2220	1197	1710	1685.83	1.50	0	718	1752	1731	1719	1698	1686	1725	1692	21	510	100	1230	1	1	20687271	350	8.13	0.75	12	0.53	208.00	2247.00	2475	20230206	-31.68	1410	20230103	19.93	2475	-31.68	20230206	1410	19.93	20230103	2475	-31.68	20230206	1410	19.93	20230103	1.50	N	310870	100	20 억		310529	N	N	0	N	00	N
135	20231206	111000	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1684	-26	5	-1.52	152980388	90689	148.48	1710	1716	1670	2220	1197	1710	1686.87	1.50	0	-734	1752	1731	1719	1698	1686	1725	1692	21	510	100	1230	1	1	20687271	348	8.10	0.75	12	0.44	208.00	2247.00	2475	20230206	-31.96	1410	20230103	19.43	2475	-31.96	20230206	1410	19.43	20230103	2475	-31.96	20230206	1410	19.43	20230103	1.50	N	310870	100	20 억		310529	N	N	0	N	00	N
136	20231206	100948	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1675	-35	5	-2.05	110020811	65066	106.53	1710	1716	1670	2220	1197	1710	1690.91	1.50	0	-1818	1752	1731	1719	1698	1686	1725	1692	21	510	100	1230	1	1	20687271	347	8.05	0.75	12	0.31	208.00	2247.00	2475	20230206	-32.32	1410	20230103	18.79	2475	-32.32	20230206	1410	18.79	20230103	2475	-32.32	20230206	1410	18.79	20230103	1.50	N	310870	100	20 억		310529	N	N	0	N	00	N
137	20231206	090950	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1701	-9	5	-0.53	21867769	12790	20.94	1710	1716	1701	2220	1197	1710	1709.76	1.50	0	-6050	1752	1731	1719	1698	1686	1725	1692	21	510	100	1230	1	1	20687271	352	8.18	0.76	12	0.06	208.00	2247.00	2475	20230206	-31.27	1410	20230103	20.64	2475	-31.27	20230206	1410	20.64	20230103	2475	-31.27	20230206	1410	20.64	20230103	1.50	N	310870	100	20 억		310529	N	N	0	N	00	N
138	20231205	160952	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1710	-30	5	-1.72	105173833	61078	45.92	1740	1740	1707	2260	1218	1740	1721.96	1.57	0	-13675	1790	1765	1731	1706	1672	1777	1718	21	520	100	1250	1	1	20687271	354	8.22	0.76	12	0.30	208.00	2247.00	2475	20230206	-30.91	1410	20230103	21.28	2475	-30.91	20230206	1410	21.28	20230103	2475	-30.91	20230206	1410	21.28	20230103	1.45	N	310870	100	20 억		323836	N	N	0	N	00	N
139	20231205	150950	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1710	-30	5	-1.72	101734025	59066	44.41	1740	1740	1707	2260	1218	1740	1722.38	1.57	0	-13424	1790	1765	1731	1706	1672	1777	1718	21	520	100	1250	1	1	20687271	354	8.22	0.76	12	0.29	208.00	2247.00	2475	20230206	-30.91	1410	20230103	21.28	2475	-30.91	20230206	1410	21.28	20230103	2475	-30.91	20230206	1410	21.28	20230103	1.45	N	310870	100	20 억		323836	N	N	0	N	00	N
140	20231205	140949	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1736	-4	5	-0.23	87248761	50626	38.06	1740	1740	1707	2260	1218	1740	1723.40	1.57	0	-11648	1790	1765	1731	1706	1672	1777	1718	21	520	100	1250	1	1	20687271	359	8.35	0.77	12	0.24	208.00	2247.00	2475	20230206	-29.86	1410	20230103	23.12	2475	-29.86	20230206	1410	23.12	20230103	2475	-29.86	20230206	1410	23.12	20230103	1.45	N	310870	100	20 억		323836	N	N	0	N	00	N
141	20231205	130945	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1727	-13	5	-0.75	74229589	43084	32.39	1740	1740	1707	2260	1218	1740	1722.90	1.57	0	-10362	1790	1765	1731	1706	1672	1777	1718	21	520	100	1250	1	1	20687271	357	8.30	0.77	12	0.21	208.00	2247.00	2475	20230206	-30.22	1410	20230103	22.48	2475	-30.22	20230206	1410	22.48	20230103	2475	-30.22	20230206	1410	22.48	20230103	1.45	N	310870	100	20 억		323836	N	N	0	N	00	N
142	20231205	120943	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1727	-13	5	-0.75	67997620	39473	29.68	1740	1740	1707	2260	1218	1740	1722.64	1.57	0	-10317	1790	1765	1731	1706	1672	1777	1718	21	520	100	1250	1	1	20687271	357	8.30	0.77	12	0.19	208.00	2247.00	2475	20230206	-30.22	1410	20230103	22.48	2475	-30.22	20230206	1410	22.48	20230103	2475	-30.22	20230206	1410	22.48	20230103	1.45	N	310870	100	20 억		323836	N	N	0	N	00	N
143	20231205	110943	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1731	-9	5	-0.52	54893728	31886	23.97	1740	1740	1707	2260	1218	1740	1721.56	1.57	0	-8760	1790	1765	1731	1706	1672	1777	1718	21	520	100	1250	1	1	20687271	358	8.32	0.77	12	0.15	208.00	2247.00	2475	20230206	-30.06	1410	20230103	22.77	2475	-30.06	20230206	1410	22.77	20230103	2475	-30.06	20230206	1410	22.77	20230103	1.45	N	310870	100	20 억		323836	N	N	0	N	00	N
144	20231205	100946	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1707	-33	5	-1.90	40348002	23448	17.63	1740	1740	1707	2260	1218	1740	1720.74	1.57	0	-7821	1790	1765	1731	1706	1672	1777	1718	21	520	100	1250	1	1	20687271	353	8.21	0.76	12	0.11	208.00	2247.00	2475	20230206	-31.03	1410	20230103	21.06	2475	-31.03	20230206	1410	21.06	20230103	2475	-31.03	20230206	1410	21.06	20230103	1.45	N	310870	100	20 억		323836	N	N	0	N	00	N
145	20231205	090942	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1723	-17	5	-0.98	10401887	5988	4.50	1740	1740	1723	2260	1218	1740	1737.12	1.57	0	-1020	1790	1765	1731	1706	1672	1777	1718	21	520	100	1250	1	1	20687271	356	8.28	0.77	12	0.03	208.00	2247.00	2475	20230206	-30.38	1410	20230103	22.20	2475	-30.38	20230206	1410	22.20	20230103	2475	-30.38	20230206	1410	22.20	20230103	1.45	N	310870	100	20 억		323836	N	N	0	N	00	N
146	20231204	160940	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1740	27	2	1.58	228890686	132999	109.31	1713	1756	1697	2225	1200	1713	1720.96	1.53	0	-9862	1767	1740	1722	1695	1677	1731	1686	21	512	100	1230	1	1	20687271	360	8.37	0.77	12	0.64	208.00	2247.00	2475	20230206	-29.70	1410	20230103	23.40	2475	-29.70	20230206	1410	23.40	20230103	2475	-29.70	20230206	1410	23.40	20230103	1.43	N	310870	100	20 억		315653	N	N	0	N	00	N
147	20231204	150942	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1742	29	2	1.69	225516458	131060	107.72	1713	1756	1697	2225	1200	1713	1720.71	1.53	0	-9538	1767	1740	1722	1695	1677	1731	1686	21	512	100	1230	1	1	20687271	360	8.38	0.78	12	0.63	208.00	2247.00	2475	20230206	-29.62	1410	20230103	23.55	2475	-29.62	20230206	1410	23.55	20230103	2475	-29.62	20230206	1410	23.55	20230103	1.43	N	310870	100	20 억		315653	N	N	0	N	00	N
148	20231204	140935	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1743	30	2	1.75	216918938	126131	103.66	1713	1756	1697	2225	1200	1713	1719.79	1.53	0	-7990	1767	1740	1722	1695	1677	1731	1686	21	512	100	1230	1	1	20687271	361	8.38	0.78	12	0.61	208.00	2247.00	2475	20230206	-29.58	1410	20230103	23.62	2475	-29.58	20230206	1410	23.62	20230103	2475	-29.58	20230206	1410	23.62	20230103	1.43	N	310870	100	20 억		315653	N	N	0	N	00	N
149	20231204	130934	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1752	39	2	2.28	174516943	101885	83.74	1713	1756	1697	2225	1200	1713	1712.88	1.53	0	-7676	1767	1740	1722	1695	1677	1731	1686	21	512	100	1230	1	1	20687271	362	8.42	0.78	12	0.49	208.00	2247.00	2475	20230206	-29.21	1410	20230103	24.26	2475	-29.21	20230206	1410	24.26	20230103	2475	-29.21	20230206	1410	24.26	20230103	1.43	N	310870	100	20 억		315653	N	N	0	N	00	N
150	20231204	120936	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1726	13	2	0.76	149565019	87573	71.97	1713	1734	1697	2225	1200	1713	1707.89	1.53	0	-11532	1767	1740	1722	1695	1677	1731	1686	21	512	100	1230	1	1	20687271	357	8.30	0.77	12	0.42	208.00	2247.00	2475	20230206	-30.26	1410	20230103	22.41	2475	-30.26	20230206	1410	22.41	20230103	2475	-30.26	20230206	1410	22.41	20230103	1.43	N	310870	100	20 억		315653	N	N	0	N	00	N
151	20231204	110938	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1702	-11	5	-0.64	107827730	63183	51.93	1713	1722	1697	2225	1200	1713	1706.59	1.53	0	-19471	1767	1740	1722	1695	1677	1731	1686	21	512	100	1230	1	1	20687271	352	8.18	0.76	12	0.31	208.00	2247.00	2475	20230206	-31.23	1410	20230103	20.71	2475	-31.23	20230206	1410	20.71	20230103	2475	-31.23	20230206	1410	20.71	20230103	1.43	N	310870	100	20 억		315653	N	N	0	N	00	N
152	20231204	100936	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1704	-9	5	-0.53	90163119	52797	43.39	1713	1722	1700	2225	1200	1713	1707.73	1.53	0	-15414	1767	1740	1722	1695	1677	1731	1686	21	512	100	1230	1	1	20687271	353	8.19	0.76	12	0.26	208.00	2247.00	2475	20230206	-31.15	1410	20230103	20.85	2475	-31.15	20230206	1410	20.85	20230103	2475	-31.15	20230206	1410	20.85	20230103	1.43	N	310870	100	20 억		315653	N	N	0	N	00	N
153	20231204	090935	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1701	-12	5	-0.70	32474876	19002	15.62	1713	1713	1700	2225	1200	1713	1709.02	1.53	0	-5333	1767	1740	1722	1695	1677	1731	1686	21	512	100	1230	1	1	20687271	352	8.18	0.76	12	0.09	208.00	2247.00	2475	20230206	-31.27	1410	20230103	20.64	2475	-31.27	20230206	1410	20.64	20230103	2475	-31.27	20230206	1410	20.64	20230103	1.43	N	310870	100	20 억		315653	N	N	0	N	00	N
154	20231201	160937	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1713	1	2	0.06	209086805	121672	199.92	1728	1749	1704	2225	1199	1712	1718.59	1.39	0	27062	1771	1741	1725	1695	1679	1733	1687	21	513	100	1230	1	1	20687271	354	8.24	0.76	12	0.59	208.00	2247.00	2475	20230206	-30.79	1410	20230103	21.49	2475	-30.79	20230206	1410	21.49	20230103	2475	-30.79	20230206	1410	21.49	20230103	1.42	N	310870	100	20 억		288065	N	N	0	N	00	N
155	20231201	150933	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1710	-2	5	-0.12	206111260	119935	197.06	1728	1749	1704	2225	1199	1712	1718.67	1.39	0	27303	1771	1741	1725	1695	1679	1733	1687	21	513	100	1230	1	1	20687271	354	8.22	0.76	12	0.58	208.00	2247.00	2475	20230206	-30.91	1410	20230103	21.28	2475	-30.91	20230206	1410	21.28	20230103	2475	-30.91	20230206	1410	21.28	20230103	1.42	N	310870	100	20 억		288065	N	N	0	N	00	N
156	20231201	140932	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1718	6	2	0.35	181507836	105585	173.49	1728	1749	1704	2225	1199	1712	1719.25	1.39	0	26177	1771	1741	1725	1695	1679	1733	1687	21	513	100	1230	1	1	20687271	355	8.26	0.76	12	0.51	208.00	2247.00	2475	20230206	-30.59	1410	20230103	21.84	2475	-30.59	20230206	1410	21.84	20230103	2475	-30.59	20230206	1410	21.84	20230103	1.42	N	310870	100	20 억		288065	N	N	0	N	00	N
157	20231201	130936	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1717	5	2	0.29	170317849	99059	162.76	1728	1749	1704	2225	1199	1712	1719.56	1.39	0	25869	1771	1741	1725	1695	1679	1733	1687	21	513	100	1230	1	1	20687271	355	8.25	0.76	12	0.48	208.00	2247.00	2475	20230206	-30.63	1410	20230103	21.77	2475	-30.63	20230206	1410	21.77	20230103	2475	-30.63	20230206	1410	21.77	20230103	1.42	N	310870	100	20 억		288065	N	N	0	N	00	N
158	20231201	120942	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1737	25	2	1.46	162150042	94297	154.94	1728	1749	1704	2225	1199	1712	1719.79	1.39	0	25569	1771	1741	1725	1695	1679	1733	1687	21	513	100	1230	1	1	20687271	359	8.35	0.77	12	0.46	208.00	2247.00	2475	20230206	-29.82	1410	20230103	23.19	2475	-29.82	20230206	1410	23.19	20230103	2475	-29.82	20230206	1410	23.19	20230103	1.42	N	310870	100	20 억		288065	N	N	0	N	00	N
159	20231201	110936	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1725	13	2	0.76	149798647	87125	143.15	1728	1749	1704	2225	1199	1712	1719.58	1.39	0	24123	1771	1741	1725	1695	1679	1733	1687	21	513	100	1230	1	1	20687271	357	8.29	0.77	12	0.42	208.00	2247.00	2475	20230206	-30.30	1410	20230103	22.34	2475	-30.30	20230206	1410	22.34	20230103	2475	-30.30	20230206	1410	22.34	20230103	1.42	N	310870	100	20 억		288065	N	N	0	N	00	N
160	20231201	100942	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1709	-3	5	-0.18	59380550	34685	56.99	1728	1728	1704	2225	1199	1712	1711.99	1.39	0	-5836	1771	1741	1725	1695	1679	1733	1687	21	513	100	1230	1	1	20687271	354	8.22	0.76	12	0.17	208.00	2247.00	2475	20230206	-30.95	1410	20230103	21.21	2475	-30.95	20230206	1410	21.21	20230103	2475	-30.95	20230206	1410	21.21	20230103	1.42	N	310870	100	20 억		288065	N	N	0	N	00	N
161	20231201	090932	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1714	2	2	0.12	29274297	17068	28.04	1728	1728	1704	2225	1199	1712	1715.74	1.39	0	-1953	1771	1741	1725	1695	1679	1733	1687	21	513	100	1230	1	1	20687271	355	8.24	0.76	12	0.08	208.00	2247.00	2475	20230206	-30.75	1410	20230103	21.56	2475	-30.75	20230206	1410	21.56	20230103	2475	-30.75	20230206	1410	21.56	20230103	1.42	N	310870	100	20 억		288065	N	N	0	N	00	N