KissMeData/265560/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	161154	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10400	100	2	0.97	323559290	31295	185.11	10300	10410	10280	13390	7210	10300	10338.72	0.00	0	13358	10486	10392	10306	10212	10126	10440	10260	53	3090	500	7210	10	1	10690180	1112	23.06	1.95	12	0.29	451.00	5326.00	13360	20231103	-22.16	8410	20230103	23.66	13360	-22.16	20231103	8410	23.66	20230103	13360	-22.16	20231103	8410	23.66	20230103	3.35	N	265560	500	53 억		0	N	N	49	N	00	N
3	20231229	151139	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10400	100	2	0.97	323559290	31295	185.11	10300	10410	10280	13390	7210	10300	10338.72	0.00	0	13358	10486	10392	10306	10212	10126	10440	10260	53	3090	500	7210	10	1	10690180	1112	23.06	1.95	12	0.29	451.00	5326.00	13360	20231103	-22.16	8410	20230103	23.66	13360	-22.16	20231103	8410	23.66	20230103	13360	-22.16	20231103	8410	23.66	20230103	3.35	N	265560	500	53 억		0	N	N	49	N	00	N
4	20231229	141138	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10400	100	2	0.97	323559290	31295	185.11	10300	10410	10280	13390	7210	10300	10338.72	0.00	0	13358	10486	10392	10306	10212	10126	10440	10260	53	3090	500	7210	10	1	10690180	1112	23.06	1.95	12	0.29	451.00	5326.00	13360	20231103	-22.16	8410	20230103	23.66	13360	-22.16	20231103	8410	23.66	20230103	13360	-22.16	20231103	8410	23.66	20230103	3.35	N	265560	500	53 억		0	N	N	49	N	00	N
5	20231229	131140	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10400	100	2	0.97	323559290	31295	185.11	10300	10410	10280	13390	7210	10300	10338.72	0.00	0	13358	10486	10392	10306	10212	10126	10440	10260	53	3090	500	7210	10	1	10690180	1112	23.06	1.95	12	0.29	451.00	5326.00	13360	20231103	-22.16	8410	20230103	23.66	13360	-22.16	20231103	8410	23.66	20230103	13360	-22.16	20231103	8410	23.66	20230103	3.35	N	265560	500	53 억		0	N	N	49	N	00	N
6	20231229	121142	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10400	100	2	0.97	323559290	31295	185.11	10300	10410	10280	13390	7210	10300	10338.72	0.00	0	13358	10486	10392	10306	10212	10126	10440	10260	53	3090	500	7210	10	1	10690180	1112	23.06	1.95	12	0.29	451.00	5326.00	13360	20231103	-22.16	8410	20230103	23.66	13360	-22.16	20231103	8410	23.66	20230103	13360	-22.16	20231103	8410	23.66	20230103	3.35	N	265560	500	53 억		0	N	N	49	N	00	N
7	20231229	111049	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10400	100	2	0.97	323559290	31295	185.11	10300	10410	10280	13390	7210	10300	10338.72	0.00	0	13358	10486	10392	10306	10212	10126	10440	10260	53	3090	500	7210	10	1	10690180	1112	23.06	1.95	12	0.29	451.00	5326.00	13360	20231103	-22.16	8410	20230103	23.66	13360	-22.16	20231103	8410	23.66	20230103	13360	-22.16	20231103	8410	23.66	20230103	3.35	N	265560	500	53 억		0	N	N	49	N	00	N
8	20231229	101102	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10400	100	2	0.97	323559290	31295	185.11	10300	10410	10280	13390	7210	10300	10338.72	0.00	0	13358	10486	10392	10306	10212	10126	10440	10260	53	3090	500	7210	10	1	10690180	1112	23.06	1.95	12	0.29	451.00	5326.00	13360	20231103	-22.16	8410	20230103	23.66	13360	-22.16	20231103	8410	23.66	20230103	13360	-22.16	20231103	8410	23.66	20230103	3.35	N	265560	500	53 억		0	N	N	49	N	00	N
9	20231229	091100	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10400	100	2	0.97	323559290	31295	185.11	10300	10410	10280	13390	7210	10300	10338.72	0.00	0	13358	10486	10392	10306	10212	10126	10440	10260	53	3090	500	7210	10	1	10690180	1112	23.06	1.95	12	0.29	451.00	5326.00	13360	20231103	-22.16	8410	20230103	23.66	13360	-22.16	20231103	8410	23.66	20230103	13360	-22.16	20231103	8410	23.66	20230103	3.35	N	265560	500	53 억		0	N	N	49	N	00	N
10	20231228	161048	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10400	100	2	0.97	322540100	31197	184.53	10300	10410	10280	13390	7210	10300	10338.72	0.00	0	13358	10486	10392	10306	10212	10126	10440	10260	53	3090	500	7210	10	1	10690180	1112	23.06	1.95	12	0.29	451.00	5326.00	13360	20231103	-22.16	8410	20230103	23.66	13360	-22.16	20231103	8410	23.66	20230103	13360	-22.16	20231103	8410	23.66	20230103	3.35	N	265560	500	53 억		0	N	N	49	N	00	N
11	20231228	151057	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10390	90	2	0.87	258439210	25032	148.07	10300	10390	10280	13390	7210	10300	10324.35	0.00	0	11890	10486	10392	10306	10212	10126	10440	10260	53	3090	500	7210	10	1	10690180	1111	23.04	1.95	12	0.23	451.00	5326.00	13360	20231103	-22.23	8410	20230103	23.54	13360	-22.23	20231103	8410	23.54	20230103	13360	-22.23	20231103	8410	23.54	20230103	3.35	N	265560	500	53 억		0	N	N	49	N	00	N
12	20231228	141047	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10380	80	2	0.78	228231640	22122	130.85	10300	10380	10280	13390	7210	10300	10316.95	0.00	0	10321	10486	10392	10306	10212	10126	10440	10260	53	3090	500	7210	10	1	10690180	1110	23.02	1.95	12	0.21	451.00	5326.00	13360	20231103	-22.31	8410	20230103	23.42	13360	-22.31	20231103	8410	23.42	20230103	13360	-22.31	20231103	8410	23.42	20230103	3.35	N	265560	500	53 억		0	N	N	49	N	00	N
13	20231228	131047	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10310	10	2	0.10	181999040	17654	104.42	10300	10370	10280	13390	7210	10300	10309.22	0.00	0	9027	10486	10392	10306	10212	10126	10440	10260	53	3090	500	7210	10	1	10690180	1102	22.86	1.94	12	0.17	451.00	5326.00	13360	20231103	-22.83	8410	20230103	22.59	13360	-22.83	20231103	8410	22.59	20230103	13360	-22.83	20231103	8410	22.59	20230103	3.35	N	265560	500	53 억		0	N	N	49	N	00	N
14	20231228	121051	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10310	10	2	0.10	123684730	11993	70.94	10300	10370	10280	13390	7210	10300	10313.08	0.00	0	4381	10486	10392	10306	10212	10126	10440	10260	53	3090	500	7210	10	1	10690180	1102	22.86	1.94	12	0.11	451.00	5326.00	13360	20231103	-22.83	8410	20230103	22.59	13360	-22.83	20231103	8410	22.59	20230103	13360	-22.83	20231103	8410	22.59	20230103	3.35	N	265560	500	53 억		0	N	N	49	N	00	N
15	20231228	111054	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10320	20	2	0.19	82974610	8042	47.57	10300	10370	10280	13390	7210	10300	10317.66	0.00	0	4116	10486	10392	10306	10212	10126	10440	10260	53	3090	500	7210	10	1	10690180	1103	22.88	1.94	12	0.08	451.00	5326.00	13360	20231103	-22.75	8410	20230103	22.71	13360	-22.75	20231103	8410	22.71	20230103	13360	-22.75	20231103	8410	22.71	20230103	3.35	N	265560	500	53 억		0	N	N	49	N	00	N
16	20231228	101050	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10350	50	2	0.49	61491940	5962	35.27	10300	10350	10280	13390	7210	10300	10313.98	0.00	0	3656	10486	10392	10306	10212	10126	10440	10260	53	3090	500	7210	10	1	10690180	1106	22.95	1.94	12	0.06	451.00	5326.00	13360	20231103	-22.53	8410	20230103	23.07	13360	-22.53	20231103	8410	23.07	20230103	13360	-22.53	20231103	8410	23.07	20230103	3.35	N	265560	500	53 억		0	N	N	49	N	00	N
17	20231228	091054	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10290	-10	5	-0.10	1482770	144	0.85	10300	10320	10290	13390	7210	10300	10297.01	0.00	0	-89	10486	10392	10306	10212	10126	10440	10260	53	3090	500	7210	10	1	10690180	1100	22.82	1.93	12	0.00	451.00	5326.00	13360	20231103	-22.98	8410	20230103	22.35	13360	-22.98	20231103	8410	22.35	20230103	13360	-22.98	20231103	8410	22.35	20230103	3.35	N	265560	500	53 억		0	N	N	49	N	00	N
18	20231227	161038	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10300	0	3	0.00	173174710	16855	95.18	10220	10400	10220	13390	7210	10300	10274.33	0.00	0	-632	10453	10376	10323	10246	10193	10350	10220	53	3090	500	7210	10	1	10690180	1101	22.84	1.93	12	0.16	451.00	5326.00	13360	20231103	-22.90	8410	20230103	22.47	13360	-22.90	20231103	8410	22.47	20230103	13360	-22.90	20231103	8410	22.47	20230103	3.39	N	265560	500	53 억		0	N	N	49	N	00	N
19	20231227	151053	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10250	-50	5	-0.49	163194790	15884	89.69	10220	10400	10220	13390	7210	10300	10274.16	0.00	0	-461	10453	10376	10323	10246	10193	10350	10220	53	3090	500	7210	10	1	10690180	1096	22.73	1.92	12	0.15	451.00	5326.00	13360	20231103	-23.28	8410	20230103	21.88	13360	-23.28	20231103	8410	21.88	20230103	13360	-23.28	20231103	8410	21.88	20230103	3.39	N	265560	500	53 억		0	N	N	0	N	00	N
20	20231227	141049	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10260	-40	5	-0.39	133122190	12954	73.15	10220	10400	10220	13390	7210	10300	10276.53	0.00	0	-395	10453	10376	10323	10246	10193	10350	10220	53	3090	500	7210	10	1	10690180	1097	22.75	1.93	12	0.12	451.00	5326.00	13360	20231103	-23.20	8410	20230103	22.00	13360	-23.20	20231103	8410	22.00	20230103	13360	-23.20	20231103	8410	22.00	20230103	3.39	N	265560	500	53 억		0	N	N	0	N	00	N
21	20231227	131040	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10300	0	3	0.00	99198770	9662	54.56	10220	10400	10220	13390	7210	10300	10266.90	0.00	0	-176	10453	10376	10323	10246	10193	10350	10220	53	3090	500	7210	10	1	10690180	1101	22.84	1.93	12	0.09	451.00	5326.00	13360	20231103	-22.90	8410	20230103	22.47	13360	-22.90	20231103	8410	22.47	20230103	13360	-22.90	20231103	8410	22.47	20230103	3.39	N	265560	500	53 억		0	N	N	0	N	00	N
22	20231227	121041	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10290	-10	5	-0.10	87320380	8508	48.04	10220	10400	10220	13390	7210	10300	10263.33	0.00	0	-59	10453	10376	10323	10246	10193	10350	10220	53	3090	500	7210	10	1	10690180	1100	22.82	1.93	12	0.08	451.00	5326.00	13360	20231103	-22.98	8410	20230103	22.35	13360	-22.98	20231103	8410	22.35	20230103	13360	-22.98	20231103	8410	22.35	20230103	3.39	N	265560	500	53 억		0	N	N	0	N	00	N
23	20231227	111050	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10260	-40	5	-0.39	55161550	5376	30.36	10220	10400	10220	13390	7210	10300	10260.70	0.00	0	124	10453	10376	10323	10246	10193	10350	10220	53	3090	500	7210	10	1	10690180	1097	22.75	1.93	12	0.05	451.00	5326.00	13360	20231103	-23.20	8410	20230103	22.00	13360	-23.20	20231103	8410	22.00	20230103	13360	-23.20	20231103	8410	22.00	20230103	3.39	N	265560	500	53 억		0	N	N	0	N	00	N
24	20231227	101048	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10250	-50	5	-0.49	44362090	4323	24.41	10220	10400	10220	13390	7210	10300	10261.88	0.00	0	156	10453	10376	10323	10246	10193	10350	10220	53	3090	500	7210	10	1	10690180	1096	22.73	1.92	12	0.04	451.00	5326.00	13360	20231103	-23.28	8410	20230103	21.88	13360	-23.28	20231103	8410	21.88	20230103	13360	-23.28	20231103	8410	21.88	20230103	3.39	N	265560	500	53 억		0	N	N	0	N	00	N
25	20231227	091051	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10240	-60	5	-0.58	13989210	1362	7.69	10220	10400	10220	13390	7210	10300	10271.08	0.00	0	-54	10453	10376	10323	10246	10193	10350	10220	53	3090	500	7210	10	1	10690180	1095	22.71	1.92	12	0.01	451.00	5326.00	13360	20231103	-23.35	8410	20230103	21.76	13360	-23.35	20231103	8410	21.76	20230103	13360	-23.35	20231103	8410	21.76	20230103	3.39	N	265560	500	53 억		0	N	N	0	N	00	N
26	20231226	161049	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10300	-80	5	-0.77	181905060	17633	105.46	10380	10400	10270	13490	7270	10380	10316.40	0.00	0	-2912	10560	10470	10390	10300	10220	10430	10260	53	3110	500	7260	10	1	10690180	1101	22.84	1.93	12	0.16	451.00	5326.00	13360	20231103	-22.90	8410	20230103	22.47	13360	-22.90	20231103	8410	22.47	20230103	13360	-22.90	20231103	8410	22.47	20230103	3.40	N	265560	500	53 억		0	N	N	0	N	00	N
27	20231226	151049	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10300	-80	5	-0.77	163809210	15876	94.95	10380	10400	10270	13490	7270	10380	10318.04	0.00	0	-2461	10560	10470	10390	10300	10220	10430	10260	53	3110	500	7260	10	1	10690180	1101	22.84	1.93	12	0.15	451.00	5326.00	13360	20231103	-22.90	8410	20230103	22.47	13360	-22.90	20231103	8410	22.47	20230103	13360	-22.90	20231103	8410	22.47	20230103	3.40	N	265560	500	53 억		0	N	N	0	N	00	N
28	20231226	141051	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10340	-40	5	-0.39	136391530	13216	79.04	10380	10400	10270	13490	7270	10380	10320.18	0.00	0	-2283	10560	10470	10390	10300	10220	10430	10260	53	3110	500	7260	10	1	10690180	1105	22.93	1.94	12	0.12	451.00	5326.00	13360	20231103	-22.60	8410	20230103	22.95	13360	-22.60	20231103	8410	22.95	20230103	13360	-22.60	20231103	8410	22.95	20230103	3.40	N	265560	500	53 억		0	N	N	0	N	00	N
29	20231226	131049	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10340	-40	5	-0.39	128297410	12431	74.35	10380	10400	10270	13490	7270	10380	10320.76	0.00	0	-2283	10560	10470	10390	10300	10220	10430	10260	53	3110	500	7260	10	1	10690180	1105	22.93	1.94	12	0.12	451.00	5326.00	13360	20231103	-22.60	8410	20230103	22.95	13360	-22.60	20231103	8410	22.95	20230103	13360	-22.60	20231103	8410	22.95	20230103	3.40	N	265560	500	53 억		0	N	N	0	N	00	N
30	20231226	121049	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10340	-40	5	-0.39	121598340	11782	70.47	10380	10400	10270	13490	7270	10380	10320.69	0.00	0	-2132	10560	10470	10390	10300	10220	10430	10260	53	3110	500	7260	10	1	10690180	1105	22.93	1.94	12	0.11	451.00	5326.00	13360	20231103	-22.60	8410	20230103	22.95	13360	-22.60	20231103	8410	22.95	20230103	13360	-22.60	20231103	8410	22.95	20230103	3.40	N	265560	500	53 억		0	N	N	0	N	00	N
31	20231226	111053	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10300	-80	5	-0.77	98742180	9566	57.21	10380	10400	10270	13490	7270	10380	10322.20	0.00	0	-1645	10560	10470	10390	10300	10220	10430	10260	53	3110	500	7260	10	1	10690180	1101	22.84	1.93	12	0.09	451.00	5326.00	13360	20231103	-22.90	8410	20230103	22.47	13360	-22.90	20231103	8410	22.47	20230103	13360	-22.90	20231103	8410	22.47	20230103	3.40	N	265560	500	53 억		0	N	N	0	N	00	N
32	20231226	101047	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10300	-80	5	-0.77	87546520	8481	50.72	10380	10400	10270	13490	7270	10380	10322.66	0.00	0	-1514	10560	10470	10390	10300	10220	10430	10260	53	3110	500	7260	10	1	10690180	1101	22.84	1.93	12	0.08	451.00	5326.00	13360	20231103	-22.90	8410	20230103	22.47	13360	-22.90	20231103	8410	22.47	20230103	13360	-22.90	20231103	8410	22.47	20230103	3.40	N	265560	500	53 억		0	N	N	0	N	00	N
33	20231226	091050	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10390	10	2	0.10	28069950	2713	16.23	10380	10400	10310	13490	7270	10380	10346.46	0.00	0	-171	10560	10470	10390	10300	10220	10430	10260	53	3110	500	7260	10	1	10690180	1111	23.04	1.95	12	0.03	451.00	5326.00	13360	20231103	-22.23	8410	20230103	23.54	13360	-22.23	20231103	8410	23.54	20230103	13360	-22.23	20231103	8410	23.54	20230103	3.40	N	265560	500	53 억		0	N	N	0	N	00	N
34	20231222	161033	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10380	-20	5	-0.19	173123530	16694	81.33	10450	10480	10310	13520	7280	10400	10370.35	0.00	0	-2870	10506	10452	10376	10322	10246	10480	10350	53	3120	500	7280	10	1	10690180	1110	23.02	1.95	12	0.16	451.00	5326.00	13360	20231103	-22.31	8410	20230103	23.42	13360	-22.31	20231103	8410	23.42	20230103	13360	-22.31	20231103	8410	23.42	20230103	3.44	N	265560	500	53 억		0	N	N	12	N	00	N
35	20231222	151031	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10350	-50	5	-0.48	163703040	15784	76.89	10450	10480	10310	13520	7280	10400	10371.45	0.00	0	-2862	10506	10452	10376	10322	10246	10480	10350	53	3120	500	7280	10	1	10690180	1106	22.95	1.94	12	0.15	451.00	5326.00	13360	20231103	-22.53	8410	20230103	23.07	13360	-22.53	20231103	8410	23.07	20230103	13360	-22.53	20231103	8410	23.07	20230103	3.44	N	265560	500	53 억		0	N	N	12	N	00	N
36	20231222	141028	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10410	10	2	0.10	108733520	10485	51.08	10450	10480	10310	13520	7280	10400	10370.39	0.00	0	-1425	10506	10452	10376	10322	10246	10480	10350	53	3120	500	7280	10	1	10690180	1113	23.08	1.95	12	0.10	451.00	5326.00	13360	20231103	-22.08	8410	20230103	23.78	13360	-22.08	20231103	8410	23.78	20230103	13360	-22.08	20231103	8410	23.78	20230103	3.44	N	265560	500	53 억		0	N	N	12	N	00	N
37	20231222	131029	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10400	0	3	0.00	97406350	9393	45.76	10450	10480	10310	13520	7280	10400	10370.10	0.00	0	-1418	10506	10452	10376	10322	10246	10480	10350	53	3120	500	7280	10	1	10690180	1112	23.06	1.95	12	0.09	451.00	5326.00	13360	20231103	-22.16	8410	20230103	23.66	13360	-22.16	20231103	8410	23.66	20230103	13360	-22.16	20231103	8410	23.66	20230103	3.44	N	265560	500	53 억		0	N	N	12	N	00	N
38	20231222	121029	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10400	0	3	0.00	91252670	8801	42.88	10450	10480	10310	13520	7280	10400	10368.44	0.00	0	-1343	10506	10452	10376	10322	10246	10480	10350	53	3120	500	7280	10	1	10690180	1112	23.06	1.95	12	0.08	451.00	5326.00	13360	20231103	-22.16	8410	20230103	23.66	13360	-22.16	20231103	8410	23.66	20230103	13360	-22.16	20231103	8410	23.66	20230103	3.44	N	265560	500	53 억		0	N	N	12	N	00	N
39	20231222	111027	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10420	20	2	0.19	81079620	7822	38.11	10450	10480	10310	13520	7280	10400	10365.59	0.00	0	-1341	10506	10452	10376	10322	10246	10480	10350	53	3120	500	7280	10	1	10690180	1114	23.10	1.96	12	0.07	451.00	5326.00	13360	20231103	-22.01	8410	20230103	23.90	13360	-22.01	20231103	8410	23.90	20230103	13360	-22.01	20231103	8410	23.90	20230103	3.44	N	265560	500	53 억		0	N	N	12	N	00	N
40	20231222	101024	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10370	-30	5	-0.29	64237680	6200	30.20	10450	10480	10310	13520	7280	10400	10360.92	0.00	0	-1316	10506	10452	10376	10322	10246	10480	10350	53	3120	500	7280	10	1	10690180	1109	22.99	1.95	12	0.06	451.00	5326.00	13360	20231103	-22.38	8410	20230103	23.31	13360	-22.38	20231103	8410	23.31	20230103	13360	-22.38	20231103	8410	23.31	20230103	3.44	N	265560	500	53 억		0	N	N	12	N	00	N
41	20231222	091028	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10420	20	2	0.19	10926130	1047	5.10	10450	10480	10390	13520	7280	10400	10435.65	0.00	0	-325	10506	10452	10376	10322	10246	10480	10350	53	3120	500	7280	10	1	10690180	1114	23.10	1.96	12	0.01	451.00	5326.00	13360	20231103	-22.01	8410	20230103	23.90	13360	-22.01	20231103	8410	23.90	20230103	13360	-22.01	20231103	8410	23.90	20230103	3.44	N	265560	500	53 억		0	N	N	12	N	00	N
42	20231221	161021	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10400	50	2	0.48	212911440	20525	51.30	10350	10430	10300	13450	7250	10350	10373.27	0.00	0	-1860	10490	10420	10370	10300	10250	10455	10335	53	3100	500	7240	10	1	10690180	1112	23.06	1.95	12	0.19	451.00	5326.00	13360	20231103	-22.16	8410	20230103	23.66	13360	-22.16	20231103	8410	23.66	20230103	13360	-22.16	20231103	8410	23.66	20230103	3.34	N	265560	500	53 억		0	N	N	12	N	00	N
43	20231221	151025	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10390	40	2	0.39	200002360	19283	48.20	10350	10430	10300	13450	7250	10350	10371.95	0.00	0	-1855	10490	10420	10370	10300	10250	10455	10335	53	3100	500	7240	10	1	10690180	1111	23.04	1.95	12	0.18	451.00	5326.00	13360	20231103	-22.23	8410	20230103	23.54	13360	-22.23	20231103	8410	23.54	20230103	13360	-22.23	20231103	8410	23.54	20230103	3.34	N	265560	500	53 억		0	N	N	22	N	00	N
44	20231221	141022	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10370	20	2	0.19	180264890	17381	43.44	10350	10430	10300	13450	7250	10350	10371.38	0.00	0	-1528	10490	10420	10370	10300	10250	10455	10335	53	3100	500	7240	10	1	10690180	1109	22.99	1.95	12	0.16	451.00	5326.00	13360	20231103	-22.38	8410	20230103	23.31	13360	-22.38	20231103	8410	23.31	20230103	13360	-22.38	20231103	8410	23.31	20230103	3.34	N	265560	500	53 억		0	N	N	22	N	00	N
45	20231221	131019	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10390	40	2	0.39	163318260	15745	39.35	10350	10430	10300	13450	7250	10350	10372.71	0.00	0	-1424	10490	10420	10370	10300	10250	10455	10335	53	3100	500	7240	10	1	10690180	1111	23.04	1.95	12	0.15	451.00	5326.00	13360	20231103	-22.23	8410	20230103	23.54	13360	-22.23	20231103	8410	23.54	20230103	13360	-22.23	20231103	8410	23.54	20230103	3.34	N	265560	500	53 억		0	N	N	22	N	00	N
46	20231221	121026	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10380	30	2	0.29	150893470	14546	36.36	10350	10430	10300	13450	7250	10350	10373.54	0.00	0	-1019	10490	10420	10370	10300	10250	10455	10335	53	3100	500	7240	10	1	10690180	1110	23.02	1.95	12	0.14	451.00	5326.00	13360	20231103	-22.31	8410	20230103	23.42	13360	-22.31	20231103	8410	23.42	20230103	13360	-22.31	20231103	8410	23.42	20230103	3.34	N	265560	500	53 억		0	N	N	22	N	00	N
47	20231221	111027	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10300	-50	5	-0.48	129231970	12457	31.14	10350	10430	10300	13450	7250	10350	10374.25	0.00	0	-882	10490	10420	10370	10300	10250	10455	10335	53	3100	500	7240	10	1	10690180	1101	22.84	1.93	12	0.12	451.00	5326.00	13360	20231103	-22.90	8410	20230103	22.47	13360	-22.90	20231103	8410	22.47	20230103	13360	-22.90	20231103	8410	22.47	20230103	3.34	N	265560	500	53 억		0	N	N	22	N	00	N
48	20231221	101021	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10400	50	2	0.48	77181520	7426	18.56	10350	10430	10320	13450	7250	10350	10393.42	0.00	0	-520	10490	10420	10370	10300	10250	10455	10335	53	3100	500	7240	10	1	10690180	1112	23.06	1.95	12	0.07	451.00	5326.00	13360	20231103	-22.16	8410	20230103	23.66	13360	-22.16	20231103	8410	23.66	20230103	13360	-22.16	20231103	8410	23.66	20230103	3.34	N	265560	500	53 억		0	N	N	22	N	00	N
49	20231221	091023	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10380	30	2	0.29	13433370	1299	3.25	10350	10380	10320	13450	7250	10350	10341.32	0.00	0	104	10490	10420	10370	10300	10250	10455	10335	53	3100	500	7240	10	1	10690180	1110	23.02	1.95	12	0.01	451.00	5326.00	13360	20231103	-22.31	8410	20230103	23.42	13360	-22.31	20231103	8410	23.42	20230103	13360	-22.31	20231103	8410	23.42	20230103	3.34	N	265560	500	53 억		0	N	N	22	N	00	N
50	20231220	161026	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10350	20	2	0.19	408780920	39418	154.48	10320	10440	10320	13420	7240	10330	10370.41	0.00	0	6061	10403	10366	10293	10256	10183	10385	10275	53	3090	500	7230	10	1	10690180	1106	22.95	1.94	12	0.37	451.00	5326.00	13360	20231103	-22.53	8410	20230103	23.07	13360	-22.53	20231103	8410	23.07	20230103	13360	-22.53	20231103	8410	23.07	20230103	3.36	N	265560	500	53 억		0	N	N	22	N	00	N
51	20231220	151116	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10350	20	2	0.19	389169280	37523	147.05	10320	10440	10320	13420	7240	10330	10371.49	0.00	0	5737	10403	10366	10293	10256	10183	10385	10275	53	3090	500	7230	10	1	10690180	1106	22.95	1.94	12	0.35	451.00	5326.00	13360	20231103	-22.53	8410	20230103	23.07	13360	-22.53	20231103	8410	23.07	20230103	13360	-22.53	20231103	8410	23.07	20230103	3.36	N	265560	500	53 억		0	N	N	23	N	00	N
52	20231220	141135	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10350	20	2	0.19	323248890	31145	122.06	10320	10440	10320	13420	7240	10330	10378.84	0.00	0	4648	10403	10366	10293	10256	10183	10385	10275	53	3090	500	7230	10	1	10690180	1106	22.95	1.94	12	0.29	451.00	5326.00	13360	20231103	-22.53	8410	20230103	23.07	13360	-22.53	20231103	8410	23.07	20230103	13360	-22.53	20231103	8410	23.07	20230103	3.36	N	265560	500	53 억		0	N	N	23	N	00	N
53	20231220	131125	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10410	80	2	0.77	273213310	26312	103.12	10320	10440	10320	13420	7240	10330	10383.60	0.00	0	4492	10403	10366	10293	10256	10183	10385	10275	53	3090	500	7230	10	1	10690180	1113	23.08	1.95	12	0.25	451.00	5326.00	13360	20231103	-22.08	8410	20230103	23.78	13360	-22.08	20231103	8410	23.78	20230103	13360	-22.08	20231103	8410	23.78	20230103	3.36	N	265560	500	53 억		0	N	N	23	N	00	N
54	20231220	121020	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10430	100	2	0.97	243312600	23440	91.86	10320	10440	10320	13420	7240	10330	10380.23	0.00	0	4480	10403	10366	10293	10256	10183	10385	10275	53	3090	500	7230	10	1	10690180	1115	23.13	1.96	12	0.22	451.00	5326.00	13360	20231103	-21.93	8410	20230103	24.02	13360	-21.93	20231103	8410	24.02	20230103	13360	-21.93	20231103	8410	24.02	20230103	3.36	N	265560	500	53 억		0	N	N	23	N	00	N
55	20231220	111023	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10370	40	2	0.39	100871570	9748	38.20	10320	10380	10320	13420	7240	10330	10347.92	0.00	0	-643	10403	10366	10293	10256	10183	10385	10275	53	3090	500	7230	10	1	10690180	1109	22.99	1.95	12	0.09	451.00	5326.00	13360	20231103	-22.38	8410	20230103	23.31	13360	-22.38	20231103	8410	23.31	20230103	13360	-22.38	20231103	8410	23.31	20230103	3.36	N	265560	500	53 억		0	N	N	23	N	00	N
56	20231220	101024	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10350	20	2	0.19	52589810	5087	19.94	10320	10380	10320	13420	7240	10330	10338.08	0.00	0	-611	10403	10366	10293	10256	10183	10385	10275	53	3090	500	7230	10	1	10690180	1106	22.95	1.94	12	0.05	451.00	5326.00	13360	20231103	-22.53	8410	20230103	23.07	13360	-22.53	20231103	8410	23.07	20230103	13360	-22.53	20231103	8410	23.07	20230103	3.36	N	265560	500	53 억		0	N	N	23	N	00	N
57	20231220	091021	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10340	10	2	0.10	8758890	848	3.32	10320	10380	10320	13420	7240	10330	10328.88	0.00	0	32	10403	10366	10293	10256	10183	10385	10275	53	3090	500	7230	10	1	10690180	1105	22.93	1.94	12	0.01	451.00	5326.00	13360	20231103	-22.60	8410	20230103	22.95	13360	-22.60	20231103	8410	22.95	20230103	13360	-22.60	20231103	8410	22.95	20230103	3.36	N	265560	500	53 억		0	N	N	23	N	00	N
58	20231219	161021	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10330	60	2	0.58	259659570	25281	120.51	10280	10330	10220	13350	7190	10270	10270.94	0.00	0	207	10416	10342	10306	10232	10196	10325	10215	53	3080	500	7180	10	1	10690180	1104	22.90	1.94	12	0.24	451.00	5326.00	13360	20231103	-22.68	8410	20230103	22.83	13360	-22.68	20231103	8410	22.83	20230103	13360	-22.68	20231103	8410	22.83	20230103	3.40	N	265560	500	53 억		0	N	N	23	N	00	N
59	20231219	151024	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10320	50	2	0.49	245326760	23893	113.90	10280	10330	10220	13350	7190	10270	10267.73	0.00	0	206	10416	10342	10306	10232	10196	10325	10215	53	3080	500	7180	10	1	10690180	1103	22.88	1.94	12	0.22	451.00	5326.00	13360	20231103	-22.75	8410	20230103	22.71	13360	-22.75	20231103	8410	22.71	20230103	13360	-22.75	20231103	8410	22.71	20230103	3.40	N	265560	500	53 억		0	N	N	37	N	00	N
60	20231219	141019	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10250	-20	5	-0.19	137667650	13420	63.97	10280	10330	10220	13350	7190	10270	10258.39	0.00	0	137	10416	10342	10306	10232	10196	10325	10215	53	3080	500	7180	10	1	10690180	1096	22.73	1.92	12	0.13	451.00	5326.00	13360	20231103	-23.28	8410	20230103	21.88	13360	-23.28	20231103	8410	21.88	20230103	13360	-23.28	20231103	8410	21.88	20230103	3.40	N	265560	500	53 억		0	N	N	37	N	00	N
61	20231219	131025	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10280	10	2	0.10	124025650	12091	57.64	10280	10330	10220	13350	7190	10270	10257.68	0.00	0	609	10416	10342	10306	10232	10196	10325	10215	53	3080	500	7180	10	1	10690180	1099	22.79	1.93	12	0.11	451.00	5326.00	13360	20231103	-23.05	8410	20230103	22.24	13360	-23.05	20231103	8410	22.24	20230103	13360	-23.05	20231103	8410	22.24	20230103	3.40	N	265560	500	53 억		0	N	N	37	N	00	N
62	20231219	121027	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10310	40	2	0.39	119818200	11682	55.69	10280	10330	10220	13350	7190	10270	10256.65	0.00	0	609	10416	10342	10306	10232	10196	10325	10215	53	3080	500	7180	10	1	10690180	1102	22.86	1.94	12	0.11	451.00	5326.00	13360	20231103	-22.83	8410	20230103	22.59	13360	-22.83	20231103	8410	22.59	20230103	13360	-22.83	20231103	8410	22.59	20230103	3.40	N	265560	500	53 억		0	N	N	37	N	00	N
63	20231219	111023	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10260	-10	5	-0.10	76651070	7482	35.67	10280	10330	10220	13350	7190	10270	10244.73	0.00	0	-178	10416	10342	10306	10232	10196	10325	10215	53	3080	500	7180	10	1	10690180	1097	22.75	1.93	12	0.07	451.00	5326.00	13360	20231103	-23.20	8410	20230103	22.00	13360	-23.20	20231103	8410	22.00	20230103	13360	-23.20	20231103	8410	22.00	20230103	3.40	N	265560	500	53 억		0	N	N	37	N	00	N
64	20231219	101021	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10270	0	3	0.00	47906580	4675	22.29	10280	10330	10220	13350	7190	10270	10247.40	0.00	0	-1088	10416	10342	10306	10232	10196	10325	10215	53	3080	500	7180	10	1	10690180	1098	22.77	1.93	12	0.04	451.00	5326.00	13360	20231103	-23.13	8410	20230103	22.12	13360	-23.13	20231103	8410	22.12	20230103	13360	-23.13	20231103	8410	22.12	20230103	3.40	N	265560	500	53 억		0	N	N	37	N	00	N
65	20231219	091018	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10290	20	2	0.19	12980690	1264	6.03	10280	10330	10260	13350	7190	10270	10269.53	0.00	0	-848	10416	10342	10306	10232	10196	10325	10215	53	3080	500	7180	10	1	10690180	1100	22.82	1.93	12	0.01	451.00	5326.00	13360	20231103	-22.98	8410	20230103	22.35	13360	-22.98	20231103	8410	22.35	20230103	13360	-22.98	20231103	8410	22.35	20230103	3.40	N	265560	500	53 억		0	N	N	37	N	00	N
66	20231218	161016	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10270	-80	5	-0.77	215617160	20917	50.06	10380	10380	10270	13450	7250	10350	10308.23	0.00	0	-4107	10550	10450	10350	10250	10150	10500	10300	53	3100	500	7240	10	1	10690180	1098	22.77	1.93	12	0.20	451.00	5326.00	13360	20231103	-23.13	8410	20230103	22.12	13360	-23.13	20231103	8410	22.12	20230103	13360	-23.13	20231103	8410	22.12	20230103	3.38	N	265560	500	53 억		0	N	N	37	N	00	N
67	20231218	151019	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10300	-50	5	-0.48	181960690	17643	42.23	10380	10380	10290	13450	7250	10350	10313.48	0.00	0	-4102	10550	10450	10350	10250	10150	10500	10300	53	3100	500	7240	10	1	10690180	1101	22.84	1.93	12	0.17	451.00	5326.00	13360	20231103	-22.90	8410	20230103	22.47	13360	-22.90	20231103	8410	22.47	20230103	13360	-22.90	20231103	8410	22.47	20230103	3.38	N	265560	500	53 억		0	N	N	13	N	00	N
68	20231218	141015	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10310	-40	5	-0.39	142262380	13792	33.01	10380	10380	10290	13450	7250	10350	10314.85	0.00	0	-2981	10550	10450	10350	10250	10150	10500	10300	53	3100	500	7240	10	1	10690180	1102	22.86	1.94	12	0.13	451.00	5326.00	13360	20231103	-22.83	8410	20230103	22.59	13360	-22.83	20231103	8410	22.59	20230103	13360	-22.83	20231103	8410	22.59	20230103	3.38	N	265560	500	53 억		0	N	N	13	N	00	N
69	20231218	131014	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10300	-50	5	-0.48	119872440	11621	27.81	10380	10380	10290	13450	7250	10350	10315.16	0.00	0	-2871	10550	10450	10350	10250	10150	10500	10300	53	3100	500	7240	10	1	10690180	1101	22.84	1.93	12	0.11	451.00	5326.00	13360	20231103	-22.90	8410	20230103	22.47	13360	-22.90	20231103	8410	22.47	20230103	13360	-22.90	20231103	8410	22.47	20230103	3.38	N	265560	500	53 억		0	N	N	13	N	00	N
70	20231218	121010	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10290	-60	5	-0.58	113362730	10989	26.30	10380	10380	10290	13450	7250	10350	10316.02	0.00	0	-2829	10550	10450	10350	10250	10150	10500	10300	53	3100	500	7240	10	1	10690180	1100	22.82	1.93	12	0.10	451.00	5326.00	13360	20231103	-22.98	8410	20230103	22.35	13360	-22.98	20231103	8410	22.35	20230103	13360	-22.98	20231103	8410	22.35	20230103	3.38	N	265560	500	53 억		0	N	N	13	N	00	N
71	20231218	111012	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10300	-50	5	-0.48	87437660	8474	20.28	10380	10380	10290	13450	7250	10350	10318.35	0.00	0	-2775	10550	10450	10350	10250	10150	10500	10300	53	3100	500	7240	10	1	10690180	1101	22.84	1.93	12	0.08	451.00	5326.00	13360	20231103	-22.90	8410	20230103	22.47	13360	-22.90	20231103	8410	22.47	20230103	13360	-22.90	20231103	8410	22.47	20230103	3.38	N	265560	500	53 억		0	N	N	13	N	00	N
72	20231218	101011	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10300	-50	5	-0.48	62328470	6041	14.46	10380	10380	10300	13450	7250	10350	10317.57	0.00	0	-1824	10550	10450	10350	10250	10150	10500	10300	53	3100	500	7240	10	1	10690180	1101	22.84	1.93	12	0.06	451.00	5326.00	13360	20231103	-22.90	8410	20230103	22.47	13360	-22.90	20231103	8410	22.47	20230103	13360	-22.90	20231103	8410	22.47	20230103	3.38	N	265560	500	53 억		0	N	N	13	N	00	N
73	20231218	091009	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10350	0	3	0.00	14628100	1418	3.39	10380	10380	10300	13450	7250	10350	10316.01	0.00	0	-674	10550	10450	10350	10250	10150	10500	10300	53	3100	500	7240	10	1	10690180	1106	22.95	1.94	12	0.01	451.00	5326.00	13360	20231103	-22.53	8410	20230103	23.07	13360	-22.53	20231103	8410	23.07	20230103	13360	-22.53	20231103	8410	23.07	20230103	3.38	N	265560	500	53 억		0	N	N	13	N	00	N
74	20231215	161011	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10350	90	2	0.88	428654580	41288	110.22	10260	10450	10250	13330	7190	10260	10382.14	0.00	0	6903	10506	10382	10276	10152	10046	10445	10215	53	3070	500	7180	10	1	10690180	1106	22.95	1.94	12	0.39	451.00	5326.00	13360	20231103	-22.53	8410	20230103	23.07	13360	-22.53	20231103	8410	23.07	20230103	13360	-22.53	20231103	8410	23.07	20230103	3.43	N	265560	500	53 억		0	N	N	13	N	00	N
75	20231215	151015	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10350	90	2	0.88	413938810	39866	106.43	10260	10450	10250	13330	7190	10260	10383.25	0.00	0	7214	10506	10382	10276	10152	10046	10445	10215	53	3070	500	7180	10	1	10690180	1106	22.95	1.94	12	0.37	451.00	5326.00	13360	20231103	-22.53	8410	20230103	23.07	13360	-22.53	20231103	8410	23.07	20230103	13360	-22.53	20231103	8410	23.07	20230103	3.43	N	265560	500	53 억		0	N	N	12	N	00	N
76	20231215	141015	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10330	70	2	0.68	387607030	37315	99.62	10260	10450	10250	13330	7190	10260	10387.43	0.00	0	7257	10506	10382	10276	10152	10046	10445	10215	53	3070	500	7180	10	1	10690180	1104	22.90	1.94	12	0.35	451.00	5326.00	13360	20231103	-22.68	8410	20230103	22.83	13360	-22.68	20231103	8410	22.83	20230103	13360	-22.68	20231103	8410	22.83	20230103	3.43	N	265560	500	53 억		0	N	N	12	N	00	N
77	20231215	131009	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10320	60	2	0.58	376957560	36283	96.86	10260	10450	10250	13330	7190	10260	10389.37	0.00	0	7280	10506	10382	10276	10152	10046	10445	10215	53	3070	500	7180	10	1	10690180	1103	22.88	1.94	12	0.34	451.00	5326.00	13360	20231103	-22.75	8410	20230103	22.71	13360	-22.75	20231103	8410	22.71	20230103	13360	-22.75	20231103	8410	22.71	20230103	3.43	N	265560	500	53 억		0	N	N	12	N	00	N
78	20231215	121010	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10390	130	2	1.27	347969810	33482	89.39	10260	10450	10250	13330	7190	10260	10392.74	0.00	0	8357	10506	10382	10276	10152	10046	10445	10215	53	3070	500	7180	10	1	10690180	1111	23.04	1.95	12	0.31	451.00	5326.00	13360	20231103	-22.23	8410	20230103	23.54	13360	-22.23	20231103	8410	23.54	20230103	13360	-22.23	20231103	8410	23.54	20230103	3.43	N	265560	500	53 억		0	N	N	12	N	00	N
79	20231215	111004	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10380	120	2	1.17	334288880	32164	85.87	10260	10450	10250	13330	7190	10260	10393.26	0.00	0	8846	10506	10382	10276	10152	10046	10445	10215	53	3070	500	7180	10	1	10690180	1110	23.02	1.95	12	0.30	451.00	5326.00	13360	20231103	-22.31	8410	20230103	23.42	13360	-22.31	20231103	8410	23.42	20230103	13360	-22.31	20231103	8410	23.42	20230103	3.43	N	265560	500	53 억		0	N	N	12	N	00	N
80	20231215	101009	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10420	160	2	1.56	217797940	20960	55.96	10260	10450	10250	13330	7190	10260	10391.12	0.00	0	8851	10506	10382	10276	10152	10046	10445	10215	53	3070	500	7180	10	1	10690180	1114	23.10	1.96	12	0.20	451.00	5326.00	13360	20231103	-22.01	8410	20230103	23.90	13360	-22.01	20231103	8410	23.90	20230103	13360	-22.01	20231103	8410	23.90	20230103	3.43	N	265560	500	53 억		0	N	N	12	N	00	N
81	20231215	091013	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10310	50	2	0.49	4915170	479	1.28	10260	10310	10250	13330	7190	10260	10261.32	0.00	0	17	10506	10382	10276	10152	10046	10445	10215	53	3070	500	7180	10	1	10690180	1102	22.86	1.94	12	0.00	451.00	5326.00	13360	20231103	-22.83	8410	20230103	22.59	13360	-22.83	20231103	8410	22.59	20230103	13360	-22.83	20231103	8410	22.59	20230103	3.43	N	265560	500	53 억		0	N	N	12	N	00	N
82	20231214	161004	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10260	100	2	0.98	383503830	37318	117.20	10170	10400	10170	13200	7120	10160	10276.65	0.00	0	-2545	10480	10320	10240	10080	10000	10280	10040	53	3040	500	7110	10	1	10690180	1097	22.75	1.93	12	0.35	451.00	5326.00	13360	20231103	-23.20	8410	20230103	22.00	13360	-23.20	20231103	8410	22.00	20230103	13360	-23.20	20231103	8410	22.00	20230103	3.42	N	265560	500	53 억		0	N	N	12	N	00	N
83	20231214	151040	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10270	110	2	1.08	373345350	36328	114.10	10170	10400	10170	13200	7120	10160	10277.07	0.00	0	-2533	10480	10320	10240	10080	10000	10280	10040	53	3040	500	7110	10	1	10690180	1098	22.77	1.93	12	0.34	451.00	5326.00	13360	20231103	-23.13	8410	20230103	22.12	13360	-23.13	20231103	8410	22.12	20230103	13360	-23.13	20231103	8410	22.12	20230103	3.42	N	265560	500	53 억		0	N	N	11	N	00	N
84	20231214	141006	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10270	110	2	1.08	330711060	32175	101.05	10170	10400	10170	13200	7120	10160	10278.51	0.00	0	-2307	10480	10320	10240	10080	10000	10280	10040	53	3040	500	7110	10	1	10690180	1098	22.77	1.93	12	0.30	451.00	5326.00	13360	20231103	-23.13	8410	20230103	22.12	13360	-23.13	20231103	8410	22.12	20230103	13360	-23.13	20231103	8410	22.12	20230103	3.42	N	265560	500	53 억		0	N	N	11	N	00	N
85	20231214	131036	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10220	60	2	0.59	291112510	28302	88.89	10170	10400	10170	13200	7120	10160	10285.93	0.00	0	-2178	10480	10320	10240	10080	10000	10280	10040	53	3040	500	7110	10	1	10690180	1093	22.66	1.92	12	0.26	451.00	5326.00	13360	20231103	-23.50	8410	20230103	21.52	13360	-23.50	20231103	8410	21.52	20230103	13360	-23.50	20231103	8410	21.52	20230103	3.42	N	265560	500	53 억		0	N	N	11	N	00	N
86	20231214	121053	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10210	50	2	0.49	277523570	26972	84.71	10170	10400	10170	13200	7120	10160	10289.32	0.00	0	-1713	10480	10320	10240	10080	10000	10280	10040	53	3040	500	7110	10	1	10690180	1091	22.64	1.92	12	0.25	451.00	5326.00	13360	20231103	-23.58	8410	20230103	21.40	13360	-23.58	20231103	8410	21.40	20230103	13360	-23.58	20231103	8410	21.40	20230103	3.42	N	265560	500	53 억		0	N	N	11	N	00	N
87	20231214	111027	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10260	100	2	0.98	242245700	23521	73.87	10170	10400	10170	13200	7120	10160	10299.12	0.00	0	-1253	10480	10320	10240	10080	10000	10280	10040	53	3040	500	7110	10	1	10690180	1097	22.75	1.93	12	0.22	451.00	5326.00	13360	20231103	-23.20	8410	20230103	22.00	13360	-23.20	20231103	8410	22.00	20230103	13360	-23.20	20231103	8410	22.00	20230103	3.42	N	265560	500	53 억		0	N	N	11	N	00	N
88	20231214	100956	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10320	160	2	1.57	212039240	20578	64.63	10170	10400	10170	13200	7120	10160	10304.17	0.00	0	-948	10480	10320	10240	10080	10000	10280	10040	53	3040	500	7110	10	1	10690180	1103	22.88	1.94	12	0.19	451.00	5326.00	13360	20231103	-22.75	8410	20230103	22.71	13360	-22.75	20231103	8410	22.71	20230103	13360	-22.75	20231103	8410	22.71	20230103	3.42	N	265560	500	53 억		0	N	N	11	N	00	N
89	20231214	090937	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10240	80	2	0.79	22305230	2183	6.86	10170	10250	10170	13200	7120	10160	10217.70	0.00	0	193	10480	10320	10240	10080	10000	10280	10040	53	3040	500	7110	10	1	10690180	1095	22.71	1.92	12	0.02	451.00	5326.00	13360	20231103	-23.35	8410	20230103	21.76	13360	-23.35	20231103	8410	21.76	20230103	13360	-23.35	20231103	8410	21.76	20230103	3.42	N	265560	500	53 억		0	N	N	11	N	00	N
90	20231213	161002	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10160	-40	5	-0.39	325554040	31776	229.98	10200	10400	10160	13260	7140	10200	10245.49	0.00	0	1760	10286	10242	10176	10132	10066	10265	10155	53	3060	500	7140	10	1	10690180	1086	22.53	1.91	12	0.30	451.00	5326.00	13360	20231103	-23.95	8410	20230103	20.81	13360	-23.95	20231103	8410	20.81	20230103	13360	-23.95	20231103	8410	20.81	20230103	3.41	N	265560	500	53 억		0	N	N	11	N	00	N
91	20231213	151022	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10200	0	3	0.00	299257740	29192	211.28	10200	10400	10170	13260	7140	10200	10251.36	0.00	0	2070	10286	10242	10176	10132	10066	10265	10155	53	3060	500	7140	10	1	10690180	1090	22.62	1.92	12	0.27	451.00	5326.00	13360	20231103	-23.65	8410	20230103	21.28	13360	-23.65	20231103	8410	21.28	20230103	13360	-23.65	20231103	8410	21.28	20230103	3.41	N	265560	500	53 억		0	N	N	21	N	00	N
92	20231213	141022	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10250	50	2	0.49	246977020	24081	174.29	10200	10400	10170	13260	7140	10200	10256.09	0.00	0	3792	10286	10242	10176	10132	10066	10265	10155	53	3060	500	7140	10	1	10690180	1096	22.73	1.92	12	0.23	451.00	5326.00	13360	20231103	-23.28	8410	20230103	21.88	13360	-23.28	20231103	8410	21.88	20230103	13360	-23.28	20231103	8410	21.88	20230103	3.41	N	265560	500	53 억		0	N	N	21	N	00	N
93	20231213	131027	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10260	60	2	0.59	219034210	21351	154.53	10200	10400	10170	13260	7140	10200	10258.73	0.00	0	3559	10286	10242	10176	10132	10066	10265	10155	53	3060	500	7140	10	1	10690180	1097	22.75	1.93	12	0.20	451.00	5326.00	13360	20231103	-23.20	8410	20230103	22.00	13360	-23.20	20231103	8410	22.00	20230103	13360	-23.20	20231103	8410	22.00	20230103	3.41	N	265560	500	53 억		0	N	N	21	N	00	N
94	20231213	121022	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10300	100	2	0.98	158616030	15467	111.94	10200	10400	10170	13260	7140	10200	10255.13	0.00	0	2116	10286	10242	10176	10132	10066	10265	10155	53	3060	500	7140	10	1	10690180	1101	22.84	1.93	12	0.14	451.00	5326.00	13360	20231103	-22.90	8410	20230103	22.47	13360	-22.90	20231103	8410	22.47	20230103	13360	-22.90	20231103	8410	22.47	20230103	3.41	N	265560	500	53 억		0	N	N	21	N	00	N
95	20231213	111024	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10290	90	2	0.88	133210430	13000	94.09	10200	10400	10170	13260	7140	10200	10246.96	0.00	0	2349	10286	10242	10176	10132	10066	10265	10155	53	3060	500	7140	10	1	10690180	1100	22.82	1.93	12	0.12	451.00	5326.00	13360	20231103	-22.98	8410	20230103	22.35	13360	-22.98	20231103	8410	22.35	20230103	13360	-22.98	20231103	8410	22.35	20230103	3.41	N	265560	500	53 억		0	N	N	21	N	00	N
96	20231213	101032	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10240	40	2	0.39	86085260	8419	60.93	10200	10270	10170	13260	7140	10200	10225.12	0.00	0	2975	10286	10242	10176	10132	10066	10265	10155	53	3060	500	7140	10	1	10690180	1095	22.71	1.92	12	0.08	451.00	5326.00	13360	20231103	-23.35	8410	20230103	21.76	13360	-23.35	20231103	8410	21.76	20230103	13360	-23.35	20231103	8410	21.76	20230103	3.41	N	265560	500	53 억		0	N	N	21	N	00	N
97	20231213	091017	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10230	30	2	0.29	24850620	2436	17.63	10200	10250	10170	13260	7140	10200	10201.40	0.00	0	1709	10286	10242	10176	10132	10066	10265	10155	53	3060	500	7140	10	1	10690180	1094	22.68	1.92	12	0.02	451.00	5326.00	13360	20231103	-23.43	8410	20230103	21.64	13360	-23.43	20231103	8410	21.64	20230103	13360	-23.43	20231103	8410	21.64	20230103	3.41	N	265560	500	53 억		0	N	N	21	N	00	N
98	20231212	160942	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10200	100	2	0.99	140019030	13767	51.25	10110	10220	10110	13130	7070	10100	10170.55	0.00	0	706	10353	10226	10153	10026	9953	10290	10090	53	3030	500	7070	10	1	10690180	1090	22.62	1.92	12	0.13	451.00	5326.00	13360	20231103	-23.65	8410	20230103	21.28	13360	-23.65	20231103	8410	21.28	20230103	13360	-23.65	20231103	8410	21.28	20230103	3.45	N	265560	500	53 억		0	N	N	21	N	00	N
99	20231212	150949	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10210	110	2	1.09	123748290	12172	45.32	10110	10210	10110	13130	7070	10100	10166.64	0.00	0	479	10353	10226	10153	10026	9953	10290	10090	53	3030	500	7070	10	1	10690180	1091	22.64	1.92	12	0.11	451.00	5326.00	13360	20231103	-23.58	8410	20230103	21.40	13360	-23.58	20231103	8410	21.40	20230103	13360	-23.58	20231103	8410	21.40	20230103	3.45	N	265560	500	53 억		0	N	N	0	N	00	N
100	20231212	140855	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10190	90	2	0.89	84784390	8347	31.08	10110	10190	10110	13130	7070	10100	10157.47	0.00	0	275	10353	10226	10153	10026	9953	10290	10090	53	3030	500	7070	10	1	10690180	1089	22.59	1.91	12	0.08	451.00	5326.00	13360	20231103	-23.73	8410	20230103	21.17	13360	-23.73	20231103	8410	21.17	20230103	13360	-23.73	20231103	8410	21.17	20230103	3.45	N	265560	500	53 억		0	N	N	0	N	00	N
101	20231212	130900	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10170	70	2	0.69	69244640	6819	25.39	10110	10180	10110	13130	7070	10100	10154.66	0.00	0	97	10353	10226	10153	10026	9953	10290	10090	53	3030	500	7070	10	1	10690180	1087	22.55	1.91	12	0.06	451.00	5326.00	13360	20231103	-23.88	8410	20230103	20.93	13360	-23.88	20231103	8410	20.93	20230103	13360	-23.88	20231103	8410	20.93	20230103	3.45	N	265560	500	53 억		0	N	N	0	N	00	N
102	20231212	120850	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10160	60	2	0.59	39688070	3911	14.56	10110	10170	10110	13130	7070	10100	10147.81	0.00	0	51	10353	10226	10153	10026	9953	10290	10090	53	3030	500	7070	10	1	10690180	1086	22.53	1.91	12	0.04	451.00	5326.00	13360	20231103	-23.95	8410	20230103	20.81	13360	-23.95	20231103	8410	20.81	20230103	13360	-23.95	20231103	8410	20.81	20230103	3.45	N	265560	500	53 억		0	N	N	0	N	00	N
103	20231212	110906	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10150	50	2	0.50	30937350	3049	11.35	10110	10170	10110	13130	7070	10100	10146.72	0.00	0	51	10353	10226	10153	10026	9953	10290	10090	53	3030	500	7070	10	1	10690180	1085	22.51	1.91	12	0.03	451.00	5326.00	13360	20231103	-24.03	8410	20230103	20.69	13360	-24.03	20231103	8410	20.69	20230103	13360	-24.03	20231103	8410	20.69	20230103	3.45	N	265560	500	53 억		0	N	N	0	N	00	N
104	20231212	100941	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10160	60	2	0.59	16599310	1636	6.09	10110	10170	10110	13130	7070	10100	10146.28	0.00	0	49	10353	10226	10153	10026	9953	10290	10090	53	3030	500	7070	10	1	10690180	1086	22.53	1.91	12	0.02	451.00	5326.00	13360	20231103	-23.95	8410	20230103	20.81	13360	-23.95	20231103	8410	20.81	20230103	13360	-23.95	20231103	8410	20.81	20230103	3.45	N	265560	500	53 억		0	N	N	0	N	00	N
105	20231212	090941	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10140	40	2	0.40	4345630	429	1.60	10110	10160	10110	13130	7070	10100	10129.67	0.00	0	7	10353	10226	10153	10026	9953	10290	10090	53	3030	500	7070	10	1	10690180	1084	22.48	1.90	12	0.00	451.00	5326.00	13360	20231103	-24.10	8410	20230103	20.57	13360	-24.10	20231103	8410	20.57	20230103	13360	-24.10	20231103	8410	20.57	20230103	3.45	N	265560	500	53 억		0	N	N	0	N	00	N
106	20231211	160943	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10100	-30	5	-0.30	272635650	26860	121.86	10080	10280	10080	13160	7100	10130	10150.26	0.00	0	3214	10310	10220	10160	10070	10010	10265	10115	53	3030	500	7090	10	1	10690180	1080	22.39	1.90	12	0.25	451.00	5326.00	13360	20231103	-24.40	8410	20230103	20.10	13360	-24.40	20231103	8410	20.10	20230103	13360	-24.40	20231103	8410	20.10	20230103	3.44	N	265560	500	53 억		0	N	N	0	N	00	N
107	20231211	150941	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10160	30	2	0.30	230983720	22739	103.16	10080	10280	10080	13160	7100	10130	10158.04	0.00	0	2553	10310	10220	10160	10070	10010	10265	10115	53	3030	500	7090	10	1	10690180	1086	22.53	1.91	12	0.21	451.00	5326.00	13360	20231103	-23.95	8410	20230103	20.81	13360	-23.95	20231103	8410	20.81	20230103	13360	-23.95	20231103	8410	20.81	20230103	3.44	N	265560	500	53 억		0	N	N	0	N	00	N
108	20231211	140940	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10180	50	2	0.49	221344880	21791	98.86	10080	10280	10080	13160	7100	10130	10157.63	0.00	0	2744	10310	10220	10160	10070	10010	10265	10115	53	3030	500	7090	10	1	10690180	1088	22.57	1.91	12	0.20	451.00	5326.00	13360	20231103	-23.80	8410	20230103	21.05	13360	-23.80	20231103	8410	21.05	20230103	13360	-23.80	20231103	8410	21.05	20230103	3.44	N	265560	500	53 억		0	N	N	0	N	00	N
109	20231211	130939	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10130	0	3	0.00	207005170	20380	92.46	10080	10280	10080	13160	7100	10130	10157.27	0.00	0	2717	10310	10220	10160	10070	10010	10265	10115	53	3030	500	7090	10	1	10690180	1083	22.46	1.90	12	0.19	451.00	5326.00	13360	20231103	-24.18	8410	20230103	20.45	13360	-24.18	20231103	8410	20.45	20230103	13360	-24.18	20231103	8410	20.45	20230103	3.44	N	265560	500	53 억		0	N	N	0	N	00	N
110	20231211	120940	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10190	60	2	0.59	170522540	16789	76.17	10080	10280	10080	13160	7100	10130	10156.80	0.00	0	2743	10310	10220	10160	10070	10010	10265	10115	53	3030	500	7090	10	1	10690180	1089	22.59	1.91	12	0.16	451.00	5326.00	13360	20231103	-23.73	8410	20230103	21.17	13360	-23.73	20231103	8410	21.17	20230103	13360	-23.73	20231103	8410	21.17	20230103	3.44	N	265560	500	53 억		0	N	N	0	N	00	N
111	20231211	110936	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10210	80	2	0.79	156918450	15455	70.12	10080	10280	10080	13160	7100	10130	10153.25	0.00	0	3541	10310	10220	10160	10070	10010	10265	10115	53	3030	500	7090	10	1	10690180	1091	22.64	1.92	12	0.14	451.00	5326.00	13360	20231103	-23.58	8410	20230103	21.40	13360	-23.58	20231103	8410	21.40	20230103	13360	-23.58	20231103	8410	21.40	20230103	3.44	N	265560	500	53 억		0	N	N	0	N	00	N
112	20231211	100934	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10170	40	2	0.39	93529520	9243	41.93	10080	10180	10080	13160	7100	10130	10118.96	0.00	0	4135	10310	10220	10160	10070	10010	10265	10115	53	3030	500	7090	10	1	10690180	1087	22.55	1.91	12	0.09	451.00	5326.00	13360	20231103	-23.88	8410	20230103	20.93	13360	-23.88	20231103	8410	20.93	20230103	13360	-23.88	20231103	8410	20.93	20230103	3.44	N	265560	500	53 억		0	N	N	0	N	00	N
113	20231211	090935	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10100	-30	5	-0.30	36700570	3640	16.51	10080	10150	10080	13160	7100	10130	10082.57	0.00	0	306	10310	10220	10160	10070	10010	10265	10115	53	3030	500	7090	10	1	10690180	1080	22.39	1.90	12	0.03	451.00	5326.00	13360	20231103	-24.40	8410	20230103	20.10	13360	-24.40	20231103	8410	20.10	20230103	13360	-24.40	20231103	8410	20.10	20230103	3.44	N	265560	500	53 억		0	N	N	0	N	00	N
114	20231208	160926	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10130	0	3	0.00	221775080	21900	84.62	10110	10250	10100	13160	7100	10130	10126.71	0.00	0	836	10263	10196	10163	10096	10063	10180	10080	53	3030	500	7090	10	1	10690180	1083	22.46	1.90	12	0.20	451.00	5326.00	13360	20231103	-24.18	8410	20230103	20.45	13360	-24.18	20231103	8410	20.45	20230103	13360	-24.18	20231103	8410	20.45	20230103	3.44	N	265560	500	53 억		0	N	N	0	N	00	N
115	20231208	150930	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10140	10	2	0.10	209278640	20666	79.86	10110	10250	10100	13160	7100	10130	10126.71	0.00	0	906	10263	10196	10163	10096	10063	10180	10080	53	3030	500	7090	10	1	10690180	1084	22.48	1.90	12	0.19	451.00	5326.00	13360	20231103	-24.10	8410	20230103	20.57	13360	-24.10	20231103	8410	20.57	20230103	13360	-24.10	20231103	8410	20.57	20230103	3.44	N	265560	500	53 억		0	N	N	0	N	00	N
116	20231208	140928	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10140	10	2	0.10	153925270	15195	58.72	10110	10250	10110	13160	7100	10130	10129.99	0.00	0	867	10263	10196	10163	10096	10063	10180	10080	53	3030	500	7090	10	1	10690180	1084	22.48	1.90	12	0.14	451.00	5326.00	13360	20231103	-24.10	8410	20230103	20.57	13360	-24.10	20231103	8410	20.57	20230103	13360	-24.10	20231103	8410	20.57	20230103	3.44	N	265560	500	53 억		0	N	N	0	N	00	N
117	20231208	130926	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10130	0	3	0.00	116202780	11470	44.32	10110	10250	10110	13160	7100	10130	10131.02	0.00	0	280	10263	10196	10163	10096	10063	10180	10080	53	3030	500	7090	10	1	10690180	1083	22.46	1.90	12	0.11	451.00	5326.00	13360	20231103	-24.18	8410	20230103	20.45	13360	-24.18	20231103	8410	20.45	20230103	13360	-24.18	20231103	8410	20.45	20230103	3.44	N	265560	500	53 억		0	N	N	0	N	00	N
118	20231208	120924	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10130	0	3	0.00	99065660	9777	37.78	10110	10250	10110	13160	7100	10130	10132.52	0.00	0	1078	10263	10196	10163	10096	10063	10180	10080	53	3030	500	7090	10	1	10690180	1083	22.46	1.90	12	0.09	451.00	5326.00	13360	20231103	-24.18	8410	20230103	20.45	13360	-24.18	20231103	8410	20.45	20230103	13360	-24.18	20231103	8410	20.45	20230103	3.44	N	265560	500	53 억		0	N	N	0	N	00	N
119	20231208	110920	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10180	50	2	0.49	94711040	9348	36.12	10110	10250	10110	13160	7100	10130	10131.69	0.00	0	1159	10263	10196	10163	10096	10063	10180	10080	53	3030	500	7090	10	1	10690180	1088	22.57	1.91	12	0.09	451.00	5326.00	13360	20231103	-23.80	8410	20230103	21.05	13360	-23.80	20231103	8410	21.05	20230103	13360	-23.80	20231103	8410	21.05	20230103	3.44	N	265560	500	53 억		0	N	N	0	N	00	N
120	20231208	100928	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10130	0	3	0.00	72789090	7185	27.76	10110	10250	10110	13160	7100	10130	10130.70	0.00	0	1579	10263	10196	10163	10096	10063	10180	10080	53	3030	500	7090	10	1	10690180	1083	22.46	1.90	12	0.07	451.00	5326.00	13360	20231103	-24.18	8410	20230103	20.45	13360	-24.18	20231103	8410	20.45	20230103	13360	-24.18	20231103	8410	20.45	20230103	3.44	N	265560	500	53 억		0	N	N	0	N	00	N
121	20231208	090919	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10130	0	3	0.00	10129280	1001	3.87	10110	10160	10110	13160	7100	10130	10119.16	0.00	0	226	10263	10196	10163	10096	10063	10180	10080	53	3030	500	7090	10	1	10690180	1083	22.46	1.90	12	0.01	451.00	5326.00	13360	20231103	-24.18	8410	20230103	20.45	13360	-24.18	20231103	8410	20.45	20230103	13360	-24.18	20231103	8410	20.45	20230103	3.44	N	265560	500	53 억		0	N	N	0	N	00	N
122	20231207	160923	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10130	-70	5	-0.69	262054750	25814	115.55	10200	10230	10130	13260	7140	10200	10151.57	0.00	0	1119	10380	10290	10230	10140	10080	10260	10110	53	3060	500	7140	10	1	10690180	1083	22.46	1.90	12	0.24	451.00	5326.00	13360	20231103	-24.18	8410	20230103	20.45	13360	-24.18	20231103	8410	20.45	20230103	13360	-24.18	20231103	8410	20.45	20230103	3.47	N	265560	500	53 억		0	N	N	0	N	00	N
123	20231207	150925	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10130	-70	5	-0.69	239505260	23588	105.59	10200	10230	10130	13260	7140	10200	10153.56	0.00	0	1464	10380	10290	10230	10140	10080	10260	10110	53	3060	500	7140	10	1	10690180	1083	22.46	1.90	12	0.22	451.00	5326.00	13360	20231103	-24.18	8410	20230103	20.45	13360	-24.18	20231103	8410	20.45	20230103	13360	-24.18	20231103	8410	20.45	20230103	3.47	N	265560	500	53 억		0	N	N	0	N	00	N
124	20231207	140919	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10150	-50	5	-0.49	206288540	20311	90.92	10200	10230	10130	13260	7140	10200	10156.35	0.00	0	1530	10380	10290	10230	10140	10080	10260	10110	53	3060	500	7140	10	1	10690180	1085	22.51	1.91	12	0.19	451.00	5326.00	13360	20231103	-24.03	8410	20230103	20.69	13360	-24.03	20231103	8410	20.69	20230103	13360	-24.03	20231103	8410	20.69	20230103	3.47	N	265560	500	53 억		0	N	N	0	N	00	N
125	20231207	130918	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10140	-60	5	-0.59	200541200	19745	88.38	10200	10230	10130	13260	7140	10200	10156.41	0.00	0	1494	10380	10290	10230	10140	10080	10260	10110	53	3060	500	7140	10	1	10690180	1084	22.48	1.90	12	0.18	451.00	5326.00	13360	20231103	-24.10	8410	20230103	20.57	13360	-24.10	20231103	8410	20.57	20230103	13360	-24.10	20231103	8410	20.57	20230103	3.47	N	265560	500	53 억		0	N	N	0	N	00	N
126	20231207	120921	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10160	-40	5	-0.39	183855960	18100	81.02	10200	10230	10130	13260	7140	10200	10157.63	0.00	0	1399	10380	10290	10230	10140	10080	10260	10110	53	3060	500	7140	10	1	10690180	1086	22.53	1.91	12	0.17	451.00	5326.00	13360	20231103	-23.95	8410	20230103	20.81	13360	-23.95	20231103	8410	20.81	20230103	13360	-23.95	20231103	8410	20.81	20230103	3.47	N	265560	500	53 억		0	N	N	0	N	00	N
127	20231207	110915	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10170	-30	5	-0.29	165471060	16289	72.91	10200	10230	10130	13260	7140	10200	10158.28	0.00	0	1477	10380	10290	10230	10140	10080	10260	10110	53	3060	500	7140	10	1	10690180	1087	22.55	1.91	12	0.15	451.00	5326.00	13360	20231103	-23.88	8410	20230103	20.93	13360	-23.88	20231103	8410	20.93	20230103	13360	-23.88	20231103	8410	20.93	20230103	3.47	N	265560	500	53 억		0	N	N	0	N	00	N
128	20231207	100913	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10170	-30	5	-0.29	93871230	9245	41.38	10200	10230	10130	13260	7140	10200	10153.39	0.00	0	899	10380	10290	10230	10140	10080	10260	10110	53	3060	500	7140	10	1	10690180	1087	22.55	1.91	12	0.09	451.00	5326.00	13360	20231103	-23.88	8410	20230103	20.93	13360	-23.88	20231103	8410	20.93	20230103	13360	-23.88	20231103	8410	20.93	20230103	3.47	N	265560	500	53 억		0	N	N	0	N	00	N
129	20231207	090921	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10230	30	2	0.29	2866090	281	1.26	10200	10230	10170	13260	7140	10200	10199.48	0.00	0	-3	10380	10290	10230	10140	10080	10260	10110	53	3060	500	7140	10	1	10690180	1094	22.68	1.92	12	0.00	451.00	5326.00	13360	20231103	-23.43	8410	20230103	21.64	13360	-23.43	20231103	8410	21.64	20230103	13360	-23.43	20231103	8410	21.64	20230103	3.47	N	265560	500	53 억		0	N	N	0	N	00	N
130	20231206	160911	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10200	-20	5	-0.20	228174960	22340	76.43	10320	10320	10170	13280	7160	10220	10213.83	0.00	0	1984	10406	10312	10266	10172	10126	10290	10150	53	3060	500	7150	10	1	10690180	1090	22.62	1.92	12	0.21	451.00	5326.00	13360	20231103	-23.65	8410	20230103	21.28	13360	-23.65	20231103	8410	21.28	20230103	13360	-23.65	20231103	8410	21.28	20230103	3.48	N	265560	500	53 억		0	N	N	0	N	00	N
131	20231206	150925	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10180	-40	5	-0.39	219656270	21505	73.57	10320	10320	10170	13280	7160	10220	10214.20	0.00	0	2181	10406	10312	10266	10172	10126	10290	10150	53	3060	500	7150	10	1	10690180	1088	22.57	1.91	12	0.20	451.00	5326.00	13360	20231103	-23.80	8410	20230103	21.05	13360	-23.80	20231103	8410	21.05	20230103	13360	-23.80	20231103	8410	21.05	20230103	3.48	N	265560	500	53 억		0	N	N	0	N	00	N
132	20231206	140920	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10220	0	3	0.00	138737720	13565	46.41	10320	10320	10170	13280	7160	10220	10227.62	0.00	0	1696	10406	10312	10266	10172	10126	10290	10150	53	3060	500	7150	10	1	10690180	1093	22.66	1.92	12	0.13	451.00	5326.00	13360	20231103	-23.50	8410	20230103	21.52	13360	-23.50	20231103	8410	21.52	20230103	13360	-23.50	20231103	8410	21.52	20230103	3.48	N	265560	500	53 억		0	N	N	0	N	00	N
133	20231206	130911	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10220	0	3	0.00	118437640	11579	39.61	10320	10320	10170	13280	7160	10220	10228.66	0.00	0	1608	10406	10312	10266	10172	10126	10290	10150	53	3060	500	7150	10	1	10690180	1093	22.66	1.92	12	0.11	451.00	5326.00	13360	20231103	-23.50	8410	20230103	21.52	13360	-23.50	20231103	8410	21.52	20230103	13360	-23.50	20231103	8410	21.52	20230103	3.48	N	265560	500	53 억		0	N	N	0	N	00	N
134	20231206	120909	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10220	0	3	0.00	100454290	9821	33.60	10320	10320	10170	13280	7160	10220	10228.52	0.00	0	1408	10406	10312	10266	10172	10126	10290	10150	53	3060	500	7150	10	1	10690180	1093	22.66	1.92	12	0.09	451.00	5326.00	13360	20231103	-23.50	8410	20230103	21.52	13360	-23.50	20231103	8410	21.52	20230103	13360	-23.50	20231103	8410	21.52	20230103	3.48	N	265560	500	53 억		0	N	N	0	N	00	N
135	20231206	110923	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10230	10	2	0.10	90275870	8826	30.19	10320	10320	10170	13280	7160	10220	10228.40	0.00	0	1263	10406	10312	10266	10172	10126	10290	10150	53	3060	500	7150	10	1	10690180	1094	22.68	1.92	12	0.08	451.00	5326.00	13360	20231103	-23.43	8410	20230103	21.64	13360	-23.43	20231103	8410	21.64	20230103	13360	-23.43	20231103	8410	21.64	20230103	3.48	N	265560	500	53 억		0	N	N	0	N	00	N
136	20231206	100912	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10240	20	2	0.20	63570070	6217	21.27	10320	10320	10170	13280	7160	10220	10225.20	0.00	0	1106	10406	10312	10266	10172	10126	10290	10150	53	3060	500	7150	10	1	10690180	1095	22.71	1.92	12	0.06	451.00	5326.00	13360	20231103	-23.35	8410	20230103	21.76	13360	-23.35	20231103	8410	21.76	20230103	13360	-23.35	20231103	8410	21.76	20230103	3.48	N	265560	500	53 억		0	N	N	0	N	00	N
137	20231206	090914	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10270	50	2	0.49	18551600	1813	6.20	10320	10320	10180	13280	7160	10220	10232.54	0.00	0	171	10406	10312	10266	10172	10126	10290	10150	53	3060	500	7150	10	1	10690180	1098	22.77	1.93	12	0.02	451.00	5326.00	13360	20231103	-23.13	8410	20230103	22.12	13360	-23.13	20231103	8410	22.12	20230103	13360	-23.13	20231103	8410	22.12	20230103	3.48	N	265560	500	53 억		0	N	N	0	N	00	N
138	20231205	160918	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10220	-60	5	-0.58	298987590	29074	78.62	10280	10360	10220	13360	7200	10280	10283.68	0.00	0	-5603	10480	10380	10320	10220	10160	10350	10190	53	3080	500	7190	10	1	10690180	1093	22.66	1.92	12	0.27	451.00	5326.00	13360	20231103	-23.50	8410	20230103	21.52	13360	-23.50	20231103	8410	21.52	20230103	13360	-23.50	20231103	8410	21.52	20230103	3.44	N	265560	500	53 억		0	N	N	0	N	00	N
139	20231205	150913	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10250	-30	5	-0.29	282545370	27466	74.27	10280	10360	10220	13360	7200	10280	10287.10	0.00	0	-5537	10480	10380	10320	10220	10160	10350	10190	53	3080	500	7190	10	1	10690180	1096	22.73	1.92	12	0.26	451.00	5326.00	13360	20231103	-23.28	8410	20230103	21.88	13360	-23.28	20231103	8410	21.88	20230103	13360	-23.28	20231103	8410	21.88	20230103	3.44	N	265560	500	53 억		0	N	N	0	N	00	N
140	20231205	140913	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10270	-10	5	-0.10	194801810	18902	51.11	10280	10360	10260	13360	7200	10280	10305.88	0.00	0	-796	10480	10380	10320	10220	10160	10350	10190	53	3080	500	7190	10	1	10690180	1098	22.77	1.93	12	0.18	451.00	5326.00	13360	20231103	-23.13	8410	20230103	22.12	13360	-23.13	20231103	8410	22.12	20230103	13360	-23.13	20231103	8410	22.12	20230103	3.44	N	265560	500	53 억		0	N	N	0	N	00	N
141	20231205	130909	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10310	30	2	0.29	150368470	14581	39.43	10280	10360	10260	13360	7200	10280	10312.63	0.00	0	-640	10480	10380	10320	10220	10160	10350	10190	53	3080	500	7190	10	1	10690180	1102	22.86	1.94	12	0.14	451.00	5326.00	13360	20231103	-22.83	8410	20230103	22.59	13360	-22.83	20231103	8410	22.59	20230103	13360	-22.83	20231103	8410	22.59	20230103	3.44	N	265560	500	53 억		0	N	N	0	N	00	N
142	20231205	120907	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10320	40	2	0.39	133245410	12918	34.93	10280	10360	10260	13360	7200	10280	10314.71	0.00	0	-329	10480	10380	10320	10220	10160	10350	10190	53	3080	500	7190	10	1	10690180	1103	22.88	1.94	12	0.12	451.00	5326.00	13360	20231103	-22.75	8410	20230103	22.71	13360	-22.75	20231103	8410	22.71	20230103	13360	-22.75	20231103	8410	22.71	20230103	3.44	N	265560	500	53 억		0	N	N	0	N	00	N
143	20231205	110908	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10300	20	2	0.19	126459050	12260	33.15	10280	10360	10260	13360	7200	10280	10314.77	0.00	0	74	10480	10380	10320	10220	10160	10350	10190	53	3080	500	7190	10	1	10690180	1101	22.84	1.93	12	0.11	451.00	5326.00	13360	20231103	-22.90	8410	20230103	22.47	13360	-22.90	20231103	8410	22.47	20230103	13360	-22.90	20231103	8410	22.47	20230103	3.44	N	265560	500	53 억		0	N	N	0	N	00	N
144	20231205	100911	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10300	20	2	0.19	87202220	8455	22.86	10280	10360	10260	13360	7200	10280	10313.69	0.00	0	134	10480	10380	10320	10220	10160	10350	10190	53	3080	500	7190	10	1	10690180	1101	22.84	1.93	12	0.08	451.00	5326.00	13360	20231103	-22.90	8410	20230103	22.47	13360	-22.90	20231103	8410	22.47	20230103	13360	-22.90	20231103	8410	22.47	20230103	3.44	N	265560	500	53 억		0	N	N	0	N	00	N
145	20231205	090906	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10280	0	3	0.00	5197210	506	1.37	10280	10280	10260	13360	7200	10280	10271.17	0.00	0	-41	10480	10380	10320	10220	10160	10350	10190	53	3080	500	7190	10	1	10690180	1099	22.79	1.93	12	0.00	451.00	5326.00	13360	20231103	-23.05	8410	20230103	22.24	13360	-23.05	20231103	8410	22.24	20230103	13360	-23.05	20231103	8410	22.24	20230103	3.44	N	265560	500	53 억		0	N	N	0	N	00	N
146	20231204	160903	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10280	-20	5	-0.19	368975450	35756	70.32	10350	10420	10260	13390	7210	10300	10319.28	0.00	0	-923	10513	10406	10303	10196	10093	10460	10250	53	3090	500	7210	10	1	10690180	1099	22.79	1.93	12	0.33	451.00	5326.00	13360	20231103	-23.05	8410	20230103	22.24	13360	-23.05	20231103	8410	22.24	20230103	13360	-23.05	20231103	8410	22.24	20230103	3.56	N	265560	500	53 억		0	N	N	6	N	00	N
147	20231204	150907	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10280	-20	5	-0.19	348587360	33773	66.42	10350	10420	10260	13390	7210	10300	10321.48	0.00	0	-859	10513	10406	10303	10196	10093	10460	10250	53	3090	500	7210	10	1	10690180	1099	22.79	1.93	12	0.32	451.00	5326.00	13360	20231103	-23.05	8410	20230103	22.24	13360	-23.05	20231103	8410	22.24	20230103	13360	-23.05	20231103	8410	22.24	20230103	3.56	N	265560	500	53 억		0	N	N	6	N	00	N
148	20231204	140901	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10290	-10	5	-0.10	296225560	28683	56.41	10350	10420	10260	13390	7210	10300	10327.57	0.00	0	-1104	10513	10406	10303	10196	10093	10460	10250	53	3090	500	7210	10	1	10690180	1100	22.82	1.93	12	0.27	451.00	5326.00	13360	20231103	-22.98	8410	20230103	22.35	13360	-22.98	20231103	8410	22.35	20230103	13360	-22.98	20231103	8410	22.35	20230103	3.56	N	265560	500	53 억		0	N	N	6	N	00	N
149	20231204	130900	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10290	-10	5	-0.10	262364550	25394	49.94	10350	10420	10260	13390	7210	10300	10331.75	0.00	0	-1104	10513	10406	10303	10196	10093	10460	10250	53	3090	500	7210	10	1	10690180	1100	22.82	1.93	12	0.24	451.00	5326.00	13360	20231103	-22.98	8410	20230103	22.35	13360	-22.98	20231103	8410	22.35	20230103	13360	-22.98	20231103	8410	22.35	20230103	3.56	N	265560	500	53 억		0	N	N	6	N	00	N
150	20231204	120901	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10270	-30	5	-0.29	240309660	23247	45.72	10350	10420	10260	13390	7210	10300	10337.23	0.00	0	-1375	10513	10406	10303	10196	10093	10460	10250	53	3090	500	7210	10	1	10690180	1098	22.77	1.93	12	0.22	451.00	5326.00	13360	20231103	-23.13	8410	20230103	22.12	13360	-23.13	20231103	8410	22.12	20230103	13360	-23.13	20231103	8410	22.12	20230103	3.56	N	265560	500	53 억		0	N	N	6	N	00	N
151	20231204	110903	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10340	40	2	0.39	161005010	15541	30.57	10350	10420	10310	13390	7210	10300	10360.02	0.00	0	-1368	10513	10406	10303	10196	10093	10460	10250	53	3090	500	7210	10	1	10690180	1105	22.93	1.94	12	0.15	451.00	5326.00	13360	20231103	-22.60	8410	20230103	22.95	13360	-22.60	20231103	8410	22.95	20230103	13360	-22.60	20231103	8410	22.95	20230103	3.56	N	265560	500	53 억		0	N	N	6	N	00	N
152	20231204	100901	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10310	10	2	0.10	139910620	13498	26.55	10350	10420	10310	13390	7210	10300	10365.29	0.00	0	-2543	10513	10406	10303	10196	10093	10460	10250	53	3090	500	7210	10	1	10690180	1102	22.86	1.94	12	0.13	451.00	5326.00	13360	20231103	-22.83	8410	20230103	22.59	13360	-22.83	20231103	8410	22.59	20230103	13360	-22.83	20231103	8410	22.59	20230103	3.56	N	265560	500	53 억		0	N	N	6	N	00	N
153	20231204	090901	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10400	100	2	0.97	29266120	2820	5.55	10350	10400	10350	13390	7210	10300	10378.06	0.00	0	-760	10513	10406	10303	10196	10093	10460	10250	53	3090	500	7210	10	1	10690180	1112	23.06	1.95	12	0.03	451.00	5326.00	13360	20231103	-22.16	8410	20230103	23.66	13360	-22.16	20231103	8410	23.66	20230103	13360	-22.16	20231103	8410	23.66	20230103	3.56	N	265560	500	53 억		0	N	N	6	N	00	N
154	20231201	160902	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10300	80	2	0.78	520257730	50486	7.94	10280	10410	10200	13280	7160	10220	10304.99	0.00	0	33	12000	11110	10570	9680	9140	11555	10125	53	3060	500	7150	10	1	10690180	1101	22.84	1.93	12	0.47	451.00	5326.00	13360	20231103	-22.90	8410	20230103	22.47	13360	-22.90	20231103	8410	22.47	20230103	13360	-22.90	20231103	8410	22.47	20230103	3.54	N	265560	500	53 억		0	N	N	6	N	00	N
155	20231201	150858	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10280	60	2	0.59	486039790	47159	7.41	10280	10410	10200	13280	7160	10220	10306.41	0.00	0	337	12000	11110	10570	9680	9140	11555	10125	53	3060	500	7150	10	1	10690180	1099	22.79	1.93	12	0.44	451.00	5326.00	13360	20231103	-23.05	8410	20230103	22.24	13360	-23.05	20231103	8410	22.24	20230103	13360	-23.05	20231103	8410	22.24	20230103	3.54	N	265560	500	53 억		0	N	N	10	N	00	N
156	20231201	140858	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10260	40	2	0.39	449135400	43563	6.85	10280	10410	10200	13280	7160	10220	10310.02	0.00	0	224	12000	11110	10570	9680	9140	11555	10125	53	3060	500	7150	10	1	10690180	1097	22.75	1.93	12	0.41	451.00	5326.00	13360	20231103	-23.20	8410	20230103	22.00	13360	-23.20	20231103	8410	22.00	20230103	13360	-23.20	20231103	8410	22.00	20230103	3.54	N	265560	500	53 억		0	N	N	10	N	00	N
157	20231201	130901	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10330	110	2	1.08	413276830	40070	6.30	10280	10410	10200	13280	7160	10220	10313.87	0.00	0	490	12000	11110	10570	9680	9140	11555	10125	53	3060	500	7150	10	1	10690180	1104	22.90	1.94	12	0.37	451.00	5326.00	13360	20231103	-22.68	8410	20230103	22.83	13360	-22.68	20231103	8410	22.83	20230103	13360	-22.68	20231103	8410	22.83	20230103	3.54	N	265560	500	53 억		0	N	N	10	N	00	N
158	20231201	120906	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10300	80	2	0.78	375904360	36440	5.73	10280	10410	10200	13280	7160	10220	10315.71	0.00	0	955	12000	11110	10570	9680	9140	11555	10125	53	3060	500	7150	10	1	10690180	1101	22.84	1.93	12	0.34	451.00	5326.00	13360	20231103	-22.90	8410	20230103	22.47	13360	-22.90	20231103	8410	22.47	20230103	13360	-22.90	20231103	8410	22.47	20230103	3.54	N	265560	500	53 억		0	N	N	10	N	00	N
159	20231201	110901	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10280	60	2	0.59	325531350	31539	4.96	10280	10410	10200	13280	7160	10220	10321.55	0.00	0	881	12000	11110	10570	9680	9140	11555	10125	53	3060	500	7150	10	1	10690180	1099	22.79	1.93	12	0.30	451.00	5326.00	13360	20231103	-23.05	8410	20230103	22.24	13360	-23.05	20231103	8410	22.24	20230103	13360	-23.05	20231103	8410	22.24	20230103	3.54	N	265560	500	53 억		0	N	N	10	N	00	N
160	20231201	100907	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10360	140	2	1.37	229492920	22224	3.49	10280	10410	10200	13280	7160	10220	10326.36	0.00	0	646	12000	11110	10570	9680	9140	11555	10125	53	3060	500	7150	10	1	10690180	1108	22.97	1.95	12	0.21	451.00	5326.00	13360	20231103	-22.46	8410	20230103	23.19	13360	-22.46	20231103	8410	23.19	20230103	13360	-22.46	20231103	8410	23.19	20230103	3.54	N	265560	500	53 억		0	N	N	10	N	00	N
161	20231201	090858	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10330	110	2	1.08	81465070	7938	1.25	10280	10330	10200	13280	7160	10220	10262.67	0.00	0	838	12000	11110	10570	9680	9140	11555	10125	53	3060	500	7150	10	1	10690180	1104	22.90	1.94	12	0.07	451.00	5326.00	13360	20231103	-22.68	8410	20230103	22.83	13360	-22.68	20231103	8410	22.83	20230103	13360	-22.68	20231103	8410	22.83	20230103	3.54	N	265560	500	53 억		0	N	N	10	N	00	N