KissMeData/108380/price/prices-20231101.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	20231130	160827	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11870	70	2	0.59	76025070	6444	38.05	11790	11880	11750	15340	8260	11800	11797.80	0.48	0	-479	12046	11922	11796	11672	11546	11985	11735	48	3540	500	8260	10	1	9567333	1136	-15.14	0.51	12	0.07	-784.00	23112.00	14000	20230717	-15.21	10110	20230323	17.41	14000	-15.21	20230717	10110	17.41	20230323	14000	-15.21	20230717	10110	17.41	20230323	1.49	N	108380	500	47 억		46393	N	N	0	N	00	N
3	20231130	150828	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11830	30	2	0.25	71585750	6070	35.84	11790	11880	11750	15340	8260	11800	11793.37	0.48	0	-485	12046	11922	11796	11672	11546	11985	11735	48	3540	500	8260	10	1	9567333	1132	-15.09	0.51	12	0.06	-784.00	23112.00	14000	20230717	-15.50	10110	20230323	17.01	14000	-15.50	20230717	10110	17.01	20230323	14000	-15.50	20230717	10110	17.01	20230323	1.49	N	108380	500	47 억		46393	N	N	0	N	00	N
4	20231130	140824	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11770	-30	5	-0.25	50002180	4247	25.08	11790	11850	11750	15340	8260	11800	11773.53	0.48	0	-460	12046	11922	11796	11672	11546	11985	11735	48	3540	500	8260	10	1	9567333	1126	-15.01	0.51	12	0.04	-784.00	23112.00	14000	20230717	-15.93	10110	20230323	16.42	14000	-15.93	20230717	10110	16.42	20230323	14000	-15.93	20230717	10110	16.42	20230323	1.49	N	108380	500	47 억		46393	N	N	0	N	00	N
5	20231130	130821	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11780	-20	5	-0.17	40135790	3409	20.13	11790	11850	11750	15340	8260	11800	11773.48	0.48	0	-429	12046	11922	11796	11672	11546	11985	11735	48	3540	500	8260	10	1	9567333	1127	-15.03	0.51	12	0.04	-784.00	23112.00	14000	20230717	-15.86	10110	20230323	16.52	14000	-15.86	20230717	10110	16.52	20230323	14000	-15.86	20230717	10110	16.52	20230323	1.49	N	108380	500	47 억		46393	N	N	0	N	00	N
6	20231130	120833	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11810	10	2	0.08	36648020	3113	18.38	11790	11850	11750	15340	8260	11800	11772.57	0.48	0	-366	12046	11922	11796	11672	11546	11985	11735	48	3540	500	8260	10	1	9567333	1130	-15.06	0.51	12	0.03	-784.00	23112.00	14000	20230717	-15.64	10110	20230323	16.82	14000	-15.64	20230717	10110	16.82	20230323	14000	-15.64	20230717	10110	16.82	20230323	1.49	N	108380	500	47 억		46393	N	N	0	N	00	N
7	20231130	110829	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11760	-40	5	-0.34	32950890	2799	16.53	11790	11850	11750	15340	8260	11800	11772.38	0.48	0	-371	12046	11922	11796	11672	11546	11985	11735	48	3540	500	8260	10	1	9567333	1125	-15.00	0.51	12	0.03	-784.00	23112.00	14000	20230717	-16.00	10110	20230323	16.32	14000	-16.00	20230717	10110	16.32	20230323	14000	-16.00	20230717	10110	16.32	20230323	1.49	N	108380	500	47 억		46393	N	N	0	N	00	N
8	20231130	100823	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11800	0	3	0.00	19607950	1666	9.84	11790	11810	11750	15340	8260	11800	11769.48	0.48	0	282	12046	11922	11796	11672	11546	11985	11735	48	3540	500	8260	10	1	9567333	1129	-15.05	0.51	12	0.02	-784.00	23112.00	14000	20230717	-15.71	10110	20230323	16.72	14000	-15.71	20230717	10110	16.72	20230323	14000	-15.71	20230717	10110	16.72	20230323	1.49	N	108380	500	47 억		46393	N	N	0	N	00	N
9	20231130	090824	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11750	-50	5	-0.42	5454550	464	2.74	11790	11790	11750	15340	8260	11800	11755.50	0.48	0	327	12046	11922	11796	11672	11546	11985	11735	48	3540	500	8260	10	1	9567333	1124	-14.99	0.51	12	0.00	-784.00	23112.00	14000	20230717	-16.07	10110	20230323	16.22	14000	-16.07	20230717	10110	16.22	20230323	14000	-16.07	20230717	10110	16.22	20230323	1.49	N	108380	500	47 억		46393	N	N	0	N	00	N
10	20231129	160820	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11800	80	2	0.68	199968390	16930	188.34	11730	11920	11670	15230	8210	11720	11811.81	0.47	0	1017	11893	11806	11673	11586	11453	11850	11630	48	3510	500	8200	10	1	9567333	1129	-15.05	0.51	12	0.18	-784.00	23112.00	14000	20230717	-15.71	10110	20230323	16.72	14000	-15.71	20230717	10110	16.72	20230323	14000	-15.71	20230717	10110	16.72	20230323	1.50	N	108380	500	47 억		45376	N	N	0	N	00	N
11	20231129	150827	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11810	90	2	0.77	191566730	16218	180.42	11730	11920	11670	15230	8210	11720	11811.98	0.47	0	1020	11893	11806	11673	11586	11453	11850	11630	48	3510	500	8200	10	1	9567333	1130	-15.06	0.51	12	0.17	-784.00	23112.00	14000	20230717	-15.64	10110	20230323	16.82	14000	-15.64	20230717	10110	16.82	20230323	14000	-15.64	20230717	10110	16.82	20230323	1.50	N	108380	500	47 억		45376	N	N	0	N	00	N
12	20231129	140822	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11820	100	2	0.85	162768250	13780	153.30	11730	11920	11670	15230	8210	11720	11811.92	0.47	0	1347	11893	11806	11673	11586	11453	11850	11630	48	3510	500	8200	10	1	9567333	1131	-15.08	0.51	12	0.14	-784.00	23112.00	14000	20230717	-15.57	10110	20230323	16.91	14000	-15.57	20230717	10110	16.91	20230323	14000	-15.57	20230717	10110	16.91	20230323	1.50	N	108380	500	47 억		45376	N	N	0	N	00	N
13	20231129	130823	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11830	110	2	0.94	136627840	11561	128.61	11730	11920	11670	15230	8210	11720	11817.99	0.47	0	1369	11893	11806	11673	11586	11453	11850	11630	48	3510	500	8200	10	1	9567333	1132	-15.09	0.51	12	0.12	-784.00	23112.00	14000	20230717	-15.50	10110	20230323	17.01	14000	-15.50	20230717	10110	17.01	20230323	14000	-15.50	20230717	10110	17.01	20230323	1.50	N	108380	500	47 억		45376	N	N	0	N	00	N
14	20231129	120824	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11860	140	2	1.19	123992690	10496	116.76	11730	11920	11670	15230	8210	11720	11813.33	0.47	0	1642	11893	11806	11673	11586	11453	11850	11630	48	3510	500	8200	10	1	9567333	1135	-15.13	0.51	12	0.11	-784.00	23112.00	14000	20230717	-15.29	10110	20230323	17.31	14000	-15.29	20230717	10110	17.31	20230323	14000	-15.29	20230717	10110	17.31	20230323	1.50	N	108380	500	47 억		45376	N	N	0	N	00	N
15	20231129	110824	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11880	160	2	1.37	81904670	6927	77.06	11730	11920	11670	15230	8210	11720	11823.97	0.47	0	1676	11893	11806	11673	11586	11453	11850	11630	48	3510	500	8200	10	1	9567333	1137	-15.15	0.51	12	0.07	-784.00	23112.00	14000	20230717	-15.14	10110	20230323	17.51	14000	-15.14	20230717	10110	17.51	20230323	14000	-15.14	20230717	10110	17.51	20230323	1.50	N	108380	500	47 억		45376	N	N	0	N	00	N
16	20231129	100822	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11770	50	2	0.43	17088310	1454	16.18	11730	11790	11670	15230	8210	11720	11752.62	0.47	0	109	11893	11806	11673	11586	11453	11850	11630	48	3510	500	8200	10	1	9567333	1126	-15.01	0.51	12	0.02	-784.00	23112.00	14000	20230717	-15.93	10110	20230323	16.42	14000	-15.93	20230717	10110	16.42	20230323	14000	-15.93	20230717	10110	16.42	20230323	1.50	N	108380	500	47 억		45376	N	N	0	N	00	N
17	20231129	090819	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11770	50	2	0.43	270290	23	0.26	11730	11790	11730	15230	8210	11720	11751.74	0.47	0	0	11893	11806	11673	11586	11453	11850	11630	48	3510	500	8200	10	1	9567333	1126	-15.01	0.51	12	0.00	-784.00	23112.00	14000	20230717	-15.93	10110	20230323	16.42	14000	-15.93	20230717	10110	16.42	20230323	14000	-15.93	20230717	10110	16.42	20230323	1.50	N	108380	500	47 억		45376	N	N	0	N	00	N
18	20231128	160819	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11720	60	2	0.51	105215120	8989	140.54	11540	11760	11540	15150	8170	11660	11704.82	0.47	0	462	11773	11716	11683	11626	11593	11700	11610	48	3490	500	8160	10	1	9567333	1121	-14.95	0.51	12	0.09	-784.00	23112.00	14000	20230717	-16.29	10110	20230323	15.92	14000	-16.29	20230717	10110	15.92	20230323	14000	-16.29	20230717	10110	15.92	20230323	1.49	N	108380	500	47 억		44909	N	N	0	N	00	N
19	20231128	150727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11720	60	2	0.51	89971560	7686	120.17	11540	11760	11540	15150	8170	11660	11705.90	0.47	0	457	11773	11716	11683	11626	11593	11700	11610	48	3490	500	8160	10	1	9567333	1121	-14.95	0.51	12	0.08	-784.00	23112.00	14000	20230717	-16.29	10110	20230323	15.92	14000	-16.29	20230717	10110	15.92	20230323	14000	-16.29	20230717	10110	15.92	20230323	1.49	N	108380	500	47 억		44909	N	N	0	N	00	N
20	20231128	140819	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11720	60	2	0.51	78772620	6730	105.22	11540	11760	11540	15150	8170	11660	11704.70	0.47	0	467	11773	11716	11683	11626	11593	11700	11610	48	3490	500	8160	10	1	9567333	1121	-14.95	0.51	12	0.07	-784.00	23112.00	14000	20230717	-16.29	10110	20230323	15.92	14000	-16.29	20230717	10110	15.92	20230323	14000	-16.29	20230717	10110	15.92	20230323	1.49	N	108380	500	47 억		44909	N	N	0	N	00	N
21	20231128	130814	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11710	50	2	0.43	59689490	5101	79.75	11540	11760	11540	15150	8170	11660	11701.53	0.47	0	531	11773	11716	11683	11626	11593	11700	11610	48	3490	500	8160	10	1	9567333	1120	-14.94	0.51	12	0.05	-784.00	23112.00	14000	20230717	-16.36	10110	20230323	15.83	14000	-16.36	20230717	10110	15.83	20230323	14000	-16.36	20230717	10110	15.83	20230323	1.49	N	108380	500	47 억		44909	N	N	0	N	00	N
22	20231128	120819	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11700	40	2	0.34	50281790	4298	67.20	11540	11760	11540	15150	8170	11660	11698.88	0.47	0	495	11773	11716	11683	11626	11593	11700	11610	48	3490	500	8160	10	1	9567333	1119	-14.92	0.51	12	0.04	-784.00	23112.00	14000	20230717	-16.43	10110	20230323	15.73	14000	-16.43	20230717	10110	15.73	20230323	14000	-16.43	20230717	10110	15.73	20230323	1.49	N	108380	500	47 억		44909	N	N	0	N	00	N
23	20231128	110818	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11750	90	2	0.77	23137660	1985	31.04	11540	11750	11540	15150	8170	11660	11656.25	0.47	0	-30	11773	11716	11683	11626	11593	11700	11610	48	3490	500	8160	10	1	9567333	1124	-14.99	0.51	12	0.02	-784.00	23112.00	14000	20230717	-16.07	10110	20230323	16.22	14000	-16.07	20230717	10110	16.22	20230323	14000	-16.07	20230717	10110	16.22	20230323	1.49	N	108380	500	47 억		44909	N	N	0	N	00	N
24	20231128	100816	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11660	0	3	0.00	7287740	628	9.82	11540	11670	11540	15150	8170	11660	11604.68	0.47	0	-58	11773	11716	11683	11626	11593	11700	11610	48	3490	500	8160	10	1	9567333	1116	-14.87	0.50	12	0.01	-784.00	23112.00	14000	20230717	-16.71	10110	20230323	15.33	14000	-16.71	20230717	10110	15.33	20230323	14000	-16.71	20230717	10110	15.33	20230323	1.49	N	108380	500	47 억		44909	N	N	0	N	00	N
25	20231128	090816	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11670	10	2	0.09	1569890	136	2.13	11540	11670	11540	15150	8170	11660	11543.31	0.47	0	1	11773	11716	11683	11626	11593	11700	11610	48	3490	500	8160	10	1	9567333	1117	-14.89	0.50	12	0.00	-784.00	23112.00	14000	20230717	-16.64	10110	20230323	15.43	14000	-16.64	20230717	10110	15.43	20230323	14000	-16.64	20230717	10110	15.43	20230323	1.49	N	108380	500	47 억		44909	N	N	0	N	00	N
26	20231127	160813	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11660	-30	5	-0.26	74798450	6396	75.34	11690	11740	11650	15190	8190	11690	11694.57	0.48	0	-541	11936	11812	11676	11552	11416	11875	11615	48	3500	500	8180	10	1	9567333	1116	-14.87	0.50	12	0.07	-784.00	23112.00	14000	20230717	-16.71	10110	20230323	15.33	14000	-16.71	20230717	10110	15.33	20230323	14000	-16.71	20230717	10110	15.33	20230323	1.58	N	108380	500	47 억		45450	N	N	0	N	00	N
27	20231127	150816	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11690	0	3	0.00	71531730	6116	72.04	11690	11740	11650	15190	8190	11690	11695.84	0.48	0	-459	11936	11812	11676	11552	11416	11875	11615	48	3500	500	8180	10	1	9567333	1118	-14.91	0.51	12	0.06	-784.00	23112.00	14000	20230717	-16.50	10110	20230323	15.63	14000	-16.50	20230717	10110	15.63	20230323	14000	-16.50	20230717	10110	15.63	20230323	1.58	N	108380	500	47 억		45450	N	N	0	N	00	N
28	20231127	140820	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11690	0	3	0.00	55790590	4770	56.18	11690	11740	11650	15190	8190	11690	11696.14	0.48	0	-523	11936	11812	11676	11552	11416	11875	11615	48	3500	500	8180	10	1	9567333	1118	-14.91	0.51	12	0.05	-784.00	23112.00	14000	20230717	-16.50	10110	20230323	15.63	14000	-16.50	20230717	10110	15.63	20230323	14000	-16.50	20230717	10110	15.63	20230323	1.58	N	108380	500	47 억		45450	N	N	0	N	00	N
29	20231127	130818	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11690	0	3	0.00	42292200	3616	42.59	11690	11740	11650	15190	8190	11690	11695.85	0.48	0	-222	11936	11812	11676	11552	11416	11875	11615	48	3500	500	8180	10	1	9567333	1118	-14.91	0.51	12	0.04	-784.00	23112.00	14000	20230717	-16.50	10110	20230323	15.63	14000	-16.50	20230717	10110	15.63	20230323	14000	-16.50	20230717	10110	15.63	20230323	1.58	N	108380	500	47 억		45450	N	N	0	N	00	N
30	20231127	120821	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11690	0	3	0.00	37231730	3183	37.49	11690	11740	11680	15190	8190	11690	11697.06	0.48	0	-171	11936	11812	11676	11552	11416	11875	11615	48	3500	500	8180	10	1	9567333	1118	-14.91	0.51	12	0.03	-784.00	23112.00	14000	20230717	-16.50	10110	20230323	15.63	14000	-16.50	20230717	10110	15.63	20230323	14000	-16.50	20230717	10110	15.63	20230323	1.58	N	108380	500	47 억		45450	N	N	0	N	00	N
31	20231127	110808	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11700	10	2	0.09	21483840	1836	21.63	11690	11740	11690	15190	8190	11690	11701.44	0.48	0	-12	11936	11812	11676	11552	11416	11875	11615	48	3500	500	8180	10	1	9567333	1119	-14.92	0.51	12	0.02	-784.00	23112.00	14000	20230717	-16.43	10110	20230323	15.73	14000	-16.43	20230717	10110	15.73	20230323	14000	-16.43	20230717	10110	15.73	20230323	1.58	N	108380	500	47 억		45450	N	N	0	N	00	N
32	20231127	100806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11700	10	2	0.09	20123530	1720	20.26	11690	11740	11690	15190	8190	11690	11699.73	0.48	0	-18	11936	11812	11676	11552	11416	11875	11615	48	3500	500	8180	10	1	9567333	1119	-14.92	0.51	12	0.02	-784.00	23112.00	14000	20230717	-16.43	10110	20230323	15.73	14000	-16.43	20230717	10110	15.73	20230323	14000	-16.43	20230717	10110	15.73	20230323	1.58	N	108380	500	47 억		45450	N	N	0	N	00	N
33	20231127	090810	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11700	10	2	0.09	1661250	142	1.67	11690	11700	11690	15190	8190	11690	11698.94	0.48	0	14	11936	11812	11676	11552	11416	11875	11615	48	3500	500	8180	10	1	9567333	1119	-14.92	0.51	12	0.00	-784.00	23112.00	14000	20230717	-16.43	10110	20230323	15.73	14000	-16.43	20230717	10110	15.73	20230323	14000	-16.43	20230717	10110	15.73	20230323	1.58	N	108380	500	47 억		45450	N	N	0	N	00	N
34	20231124	160802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11690	90	2	0.78	98794120	8490	210.72	11540	11800	11540	15080	8120	11600	11636.53	0.47	0	870	11786	11692	11616	11522	11446	11655	11485	48	3480	500	8120	10	1	9567333	1118	-14.91	0.51	12	0.09	-784.00	23112.00	14000	20230717	-16.50	10110	20230323	15.63	14000	-16.50	20230717	10110	15.63	20230323	14000	-16.50	20230717	10110	15.63	20230323	1.63	N	108380	500	47 억		44580	N	N	0	N	00	N
35	20231124	150811	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11660	60	2	0.52	95906750	8243	204.59	11540	11800	11540	15080	8120	11600	11634.93	0.47	0	872	11786	11692	11616	11522	11446	11655	11485	48	3480	500	8120	10	1	9567333	1116	-14.87	0.50	12	0.09	-784.00	23112.00	14000	20230717	-16.71	10110	20230323	15.33	14000	-16.71	20230717	10110	15.33	20230323	14000	-16.71	20230717	10110	15.33	20230323	1.63	N	108380	500	47 억		44580	N	N	0	N	00	N
36	20231124	140812	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11650	50	2	0.43	85904600	7387	183.35	11540	11800	11540	15080	8120	11600	11629.16	0.47	0	639	11786	11692	11616	11522	11446	11655	11485	48	3480	500	8120	10	1	9567333	1115	-14.86	0.50	12	0.08	-784.00	23112.00	14000	20230717	-16.79	10110	20230323	15.23	14000	-16.79	20230717	10110	15.23	20230323	14000	-16.79	20230717	10110	15.23	20230323	1.63	N	108380	500	47 억		44580	N	N	0	N	00	N
37	20231124	130808	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11690	90	2	0.78	56986950	4908	121.82	11540	11800	11540	15080	8120	11600	11611.03	0.47	0	82	11786	11692	11616	11522	11446	11655	11485	48	3480	500	8120	10	1	9567333	1118	-14.91	0.51	12	0.05	-784.00	23112.00	14000	20230717	-16.50	10110	20230323	15.63	14000	-16.50	20230717	10110	15.63	20230323	14000	-16.50	20230717	10110	15.63	20230323	1.63	N	108380	500	47 억		44580	N	N	0	N	00	N
38	20231124	120813	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11680	80	2	0.69	53175560	4581	113.70	11540	11800	11540	15080	8120	11600	11607.85	0.47	0	87	11786	11692	11616	11522	11446	11655	11485	48	3480	500	8120	10	1	9567333	1117	-14.90	0.51	12	0.05	-784.00	23112.00	14000	20230717	-16.57	10110	20230323	15.53	14000	-16.57	20230717	10110	15.53	20230323	14000	-16.57	20230717	10110	15.53	20230323	1.63	N	108380	500	47 억		44580	N	N	0	N	00	N
39	20231124	110808	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11630	30	2	0.26	35606150	3067	76.12	11540	11800	11540	15080	8120	11600	11609.44	0.47	0	56	11786	11692	11616	11522	11446	11655	11485	48	3480	500	8120	10	1	9567333	1113	-14.83	0.50	12	0.03	-784.00	23112.00	14000	20230717	-16.93	10110	20230323	15.03	14000	-16.93	20230717	10110	15.03	20230323	14000	-16.93	20230717	10110	15.03	20230323	1.63	N	108380	500	47 억		44580	N	N	0	N	00	N
40	20231124	100808	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11600	0	3	0.00	28014370	2413	59.89	11540	11800	11540	15080	8120	11600	11609.77	0.47	0	-217	11786	11692	11616	11522	11446	11655	11485	48	3480	500	8120	10	1	9567333	1110	-14.80	0.50	12	0.03	-784.00	23112.00	14000	20230717	-17.14	10110	20230323	14.74	14000	-17.14	20230717	10110	14.74	20230323	14000	-17.14	20230717	10110	14.74	20230323	1.63	N	108380	500	47 억		44580	N	N	0	N	00	N
41	20231124	090806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11760	160	2	1.38	9998960	863	21.42	11540	11800	11540	15080	8120	11600	11586.28	0.47	0	-8	11786	11692	11616	11522	11446	11655	11485	48	3480	500	8120	10	1	9567333	1125	-15.00	0.51	12	0.01	-784.00	23112.00	14000	20230717	-16.00	10110	20230323	16.32	14000	-16.00	20230717	10110	16.32	20230323	14000	-16.00	20230717	10110	16.32	20230323	1.63	N	108380	500	47 억		44580	N	N	0	N	00	N
42	20231123	160757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11600	-10	5	-0.09	46779290	4029	38.64	11710	11710	11540	15090	8130	11610	11610.65	0.47	0	-254	11770	11690	11570	11490	11370	11730	11530	48	3480	500	8120	10	1	9567333	1110	-14.80	0.50	12	0.04	-784.00	23112.00	14000	20230717	-17.14	10110	20230323	14.74	14000	-17.14	20230717	10110	14.74	20230323	14000	-17.14	20230717	10110	14.74	20230323	1.69	N	108380	500	47 억		44829	N	N	0	N	00	N
43	20231123	150824	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11600	-10	5	-0.09	45970000	3959	37.97	11710	11710	11540	15090	8130	11610	11611.52	0.47	0	-250	11770	11690	11570	11490	11370	11730	11530	48	3480	500	8120	10	1	9567333	1110	-14.80	0.50	12	0.04	-784.00	23112.00	14000	20230717	-17.14	10110	20230323	14.74	14000	-17.14	20230717	10110	14.74	20230323	14000	-17.14	20230717	10110	14.74	20230323	1.69	N	108380	500	47 억		44829	N	N	0	N	00	N
44	20231123	140820	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11550	-60	5	-0.52	39498820	3401	32.62	11710	11710	11540	15090	8130	11610	11613.90	0.47	0	-202	11770	11690	11570	11490	11370	11730	11530	48	3480	500	8120	10	1	9567333	1105	-14.73	0.50	12	0.04	-784.00	23112.00	14000	20230717	-17.50	10110	20230323	14.24	14000	-17.50	20230717	10110	14.24	20230323	14000	-17.50	20230717	10110	14.24	20230323	1.69	N	108380	500	47 억		44829	N	N	0	N	00	N
45	20231123	130821	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11540	-70	5	-0.60	38919950	3351	32.14	11710	11710	11540	15090	8130	11610	11614.45	0.47	0	-192	11770	11690	11570	11490	11370	11730	11530	48	3480	500	8120	10	1	9567333	1104	-14.72	0.50	12	0.04	-784.00	23112.00	14000	20230717	-17.57	10110	20230323	14.14	14000	-17.57	20230717	10110	14.14	20230323	14000	-17.57	20230717	10110	14.14	20230323	1.69	N	108380	500	47 억		44829	N	N	0	N	00	N
46	20231123	120809	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11690	80	2	0.69	24952420	2144	20.56	11710	11710	11560	15090	8130	11610	11638.45	0.47	0	85	11770	11690	11570	11490	11370	11730	11530	48	3480	500	8120	10	1	9567333	1118	-14.91	0.51	12	0.02	-784.00	23112.00	14000	20230717	-16.50	10110	20230323	15.63	14000	-16.50	20230717	10110	15.63	20230323	14000	-16.50	20230717	10110	15.63	20230323	1.69	N	108380	500	47 억		44829	N	N	0	N	00	N
47	20231123	110828	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11700	90	2	0.78	24368400	2094	20.08	11710	11710	11560	15090	8130	11610	11637.45	0.47	0	86	11770	11690	11570	11490	11370	11730	11530	48	3480	500	8120	10	1	9567333	1119	-14.92	0.51	12	0.02	-784.00	23112.00	14000	20230717	-16.43	10110	20230323	15.73	14000	-16.43	20230717	10110	15.73	20230323	14000	-16.43	20230717	10110	15.73	20230323	1.69	N	108380	500	47 억		44829	N	N	0	N	00	N
48	20231123	100810	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11610	0	3	0.00	21247420	1826	17.51	11710	11710	11560	15090	8130	11610	11636.26	0.47	0	47	11770	11690	11570	11490	11370	11730	11530	48	3480	500	8120	10	1	9567333	1111	-14.81	0.50	12	0.02	-784.00	23112.00	14000	20230717	-17.07	10110	20230323	14.84	14000	-17.07	20230717	10110	14.84	20230323	14000	-17.07	20230717	10110	14.84	20230323	1.69	N	108380	500	47 억		44829	N	N	0	N	00	N
49	20231123	090807	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11660	50	2	0.43	6048570	517	4.96	11710	11710	11660	15090	8130	11610	11702.03	0.47	0	25	11770	11690	11570	11490	11370	11730	11530	48	3480	500	8120	10	1	9567333	1116	-14.87	0.50	12	0.01	-784.00	23112.00	14000	20230717	-16.71	10110	20230323	15.33	14000	-16.71	20230717	10110	15.33	20230323	14000	-16.71	20230717	10110	15.33	20230323	1.69	N	108380	500	47 억		44829	N	N	0	N	00	N
50	20231122	160740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11610	40	2	0.35	120587900	10411	90.78	11460	11650	11450	15040	8100	11570	11582.74	0.46	0	677	11710	11640	11520	11450	11330	11675	11485	48	3470	500	8090	10	1	9567333	1111	-14.81	0.50	12	0.11	-784.00	23112.00	14000	20230717	-17.07	10110	20230323	14.84	14000	-17.07	20230717	10110	14.84	20230323	14000	-17.07	20230717	10110	14.84	20230323	1.71	N	108380	500	47 억		44152	N	N	0	N	00	N
51	20231122	150753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11590	20	2	0.17	119671320	10332	90.09	11460	11650	11450	15040	8100	11570	11582.59	0.46	0	690	11710	11640	11520	11450	11330	11675	11485	48	3470	500	8090	10	1	9567333	1109	-14.78	0.50	12	0.11	-784.00	23112.00	14000	20230717	-17.21	10110	20230323	14.64	14000	-17.21	20230717	10110	14.64	20230323	14000	-17.21	20230717	10110	14.64	20230323	1.71	N	108380	500	47 억		44152	N	N	0	N	00	N
52	20231122	140746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11650	80	2	0.69	82819180	7156	62.39	11460	11650	11450	15040	8100	11570	11573.39	0.46	0	396	11710	11640	11520	11450	11330	11675	11485	48	3470	500	8090	10	1	9567333	1115	-14.86	0.50	12	0.07	-784.00	23112.00	14000	20230717	-16.79	10110	20230323	15.23	14000	-16.79	20230717	10110	15.23	20230323	14000	-16.79	20230717	10110	15.23	20230323	1.71	N	108380	500	47 억		44152	N	N	0	N	00	N
53	20231122	130814	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11570	0	3	0.00	51820920	4484	39.10	11460	11620	11450	15040	8100	11570	11556.85	0.46	0	8	11710	11640	11520	11450	11330	11675	11485	48	3470	500	8090	10	1	9567333	1107	-14.76	0.50	12	0.05	-784.00	23112.00	14000	20230717	-17.36	10110	20230323	14.44	14000	-17.36	20230717	10110	14.44	20230323	14000	-17.36	20230717	10110	14.44	20230323	1.71	N	108380	500	47 억		44152	N	N	0	N	00	N
54	20231122	120817	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11540	-30	5	-0.26	39995100	3461	30.18	11460	11620	11450	15040	8100	11570	11555.94	0.46	0	-6	11710	11640	11520	11450	11330	11675	11485	48	3470	500	8090	10	1	9567333	1104	-14.72	0.50	12	0.04	-784.00	23112.00	14000	20230717	-17.57	10110	20230323	14.14	14000	-17.57	20230717	10110	14.14	20230323	14000	-17.57	20230717	10110	14.14	20230323	1.71	N	108380	500	47 억		44152	N	N	0	N	00	N
55	20231122	110853	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11490	-80	5	-0.69	30286580	2618	22.83	11460	11620	11450	15040	8100	11570	11568.59	0.46	0	-7	11710	11640	11520	11450	11330	11675	11485	48	3470	500	8090	10	1	9567333	1099	-14.66	0.50	12	0.03	-784.00	23112.00	14000	20230717	-17.93	10110	20230323	13.65	14000	-17.93	20230717	10110	13.65	20230323	14000	-17.93	20230717	10110	13.65	20230323	1.71	N	108380	500	47 억		44152	N	N	0	N	00	N
56	20231122	100829	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11570	0	3	0.00	21137260	1826	15.92	11460	11620	11450	15040	8100	11570	11575.72	0.46	0	-11	11710	11640	11520	11450	11330	11675	11485	48	3470	500	8090	10	1	9567333	1107	-14.76	0.50	12	0.02	-784.00	23112.00	14000	20230717	-17.36	10110	20230323	14.44	14000	-17.36	20230717	10110	14.44	20230323	14000	-17.36	20230717	10110	14.44	20230323	1.71	N	108380	500	47 억		44152	N	N	0	N	00	N
57	20231122	090746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11570	0	3	0.00	12286070	1062	9.26	11460	11570	11450	15040	8100	11570	11568.80	0.46	0	-1	11710	11640	11520	11450	11330	11675	11485	48	3470	500	8090	10	1	9567333	1107	-14.76	0.50	12	0.01	-784.00	23112.00	14000	20230717	-17.36	10110	20230323	14.44	14000	-17.36	20230717	10110	14.44	20230323	14000	-17.36	20230717	10110	14.44	20230323	1.71	N	108380	500	47 억		44152	N	N	0	N	00	N
58	20231121	160750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11570	170	2	1.49	132596660	11469	216.36	11410	11590	11400	14820	7980	11400	11561.31	0.44	0	1675	11566	11482	11396	11312	11226	11525	11355	48	3420	500	7980	10	1	9567333	1107	-14.76	0.50	12	0.12	-784.00	23112.00	14250	20221117	-18.81	10110	20230323	14.44	14000	-17.36	20230717	10110	14.44	20230323	14000	-17.36	20230717	10110	14.44	20230323	1.70	N	108380	500	47 억		42477	N	N	0	N	00	N
59	20231121	150750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11570	170	2	1.49	125365410	10844	204.57	11410	11590	11400	14820	7980	11400	11560.81	0.44	0	1672	11566	11482	11396	11312	11226	11525	11355	48	3420	500	7980	10	1	9567333	1107	-14.76	0.50	12	0.11	-784.00	23112.00	14250	20221117	-18.81	10110	20230323	14.44	14000	-17.36	20230717	10110	14.44	20230323	14000	-17.36	20230717	10110	14.44	20230323	1.70	N	108380	500	47 억		42477	N	N	0	N	00	N
60	20231121	140742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11570	170	2	1.49	94008070	8134	153.44	11410	11590	11400	14820	7980	11400	11557.42	0.44	0	1662	11566	11482	11396	11312	11226	11525	11355	48	3420	500	7980	10	1	9567333	1107	-14.76	0.50	12	0.09	-784.00	23112.00	14250	20221117	-18.81	10110	20230323	14.44	14000	-17.36	20230717	10110	14.44	20230323	14000	-17.36	20230717	10110	14.44	20230323	1.70	N	108380	500	47 억		42477	N	N	0	N	00	N
61	20231121	130736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11580	180	2	1.58	39871480	3457	65.21	11410	11590	11400	14820	7980	11400	11533.55	0.44	0	109	11566	11482	11396	11312	11226	11525	11355	48	3420	500	7980	10	1	9567333	1108	-14.77	0.50	12	0.04	-784.00	23112.00	14250	20221117	-18.74	10110	20230323	14.54	14000	-17.29	20230717	10110	14.54	20230323	14000	-17.29	20230717	10110	14.54	20230323	1.70	N	108380	500	47 억		42477	N	N	0	N	00	N
62	20231121	120735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11560	160	2	1.40	29600930	2569	48.46	11410	11590	11400	14820	7980	11400	11522.36	0.44	0	83	11566	11482	11396	11312	11226	11525	11355	48	3420	500	7980	10	1	9567333	1106	-14.74	0.50	12	0.03	-784.00	23112.00	14250	20221117	-18.88	10110	20230323	14.34	14000	-17.43	20230717	10110	14.34	20230323	14000	-17.43	20230717	10110	14.34	20230323	1.70	N	108380	500	47 억		42477	N	N	0	N	00	N
63	20231121	110733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11520	120	2	1.05	20341230	1767	33.33	11410	11590	11400	14820	7980	11400	11511.73	0.44	0	107	11566	11482	11396	11312	11226	11525	11355	48	3420	500	7980	10	1	9567333	1102	-14.69	0.50	12	0.02	-784.00	23112.00	14250	20221117	-19.16	10110	20230323	13.95	14000	-17.71	20230717	10110	13.95	20230323	14000	-17.71	20230717	10110	13.95	20230323	1.70	N	108380	500	47 억		42477	N	N	0	N	00	N
64	20231121	100715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11470	70	2	0.61	4200480	368	6.94	11410	11470	11400	14820	7980	11400	11414.35	0.44	0	3	11566	11482	11396	11312	11226	11525	11355	48	3420	500	7980	10	1	9567333	1097	-14.63	0.50	12	0.00	-784.00	23112.00	14250	20221117	-19.51	10110	20230323	13.45	14000	-18.07	20230717	10110	13.45	20230323	14000	-18.07	20230717	10110	13.45	20230323	1.70	N	108380	500	47 억		42477	N	N	0	N	00	N
65	20231121	090726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11400	0	3	0.00	1972850	173	3.26	11410	11410	11400	14820	7980	11400	11403.76	0.44	0	0	11566	11482	11396	11312	11226	11525	11355	48	3420	500	7980	10	1	9567333	1091	-14.54	0.49	12	0.00	-784.00	23112.00	14250	20221117	-20.00	10110	20230323	12.76	14000	-18.57	20230717	10110	12.76	20230323	14000	-18.57	20230717	10110	12.76	20230323	1.70	N	108380	500	47 억		42477	N	N	0	N	00	N
66	20231120	160730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11400	40	2	0.35	60400190	5301	78.93	11320	11480	11310	14760	7960	11360	11394.09	0.44	0	400	11633	11496	11313	11176	10993	11565	11245	48	3400	500	7950	10	1	9567333	1091	-14.54	0.49	12	0.06	-784.00	23112.00	14250	20221117	-20.00	10110	20230323	12.76	14000	-18.57	20230717	10110	12.76	20230323	14000	-18.57	20230717	10110	12.76	20230323	1.66	N	108380	500	47 억		42043	N	N	0	N	00	N
67	20231120	150736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11470	110	2	0.97	58769790	5158	76.80	11320	11480	11310	14760	7960	11360	11393.91	0.44	0	409	11633	11496	11313	11176	10993	11565	11245	48	3400	500	7950	10	1	9567333	1097	-14.63	0.50	12	0.05	-784.00	23112.00	14250	20221117	-19.51	10110	20230323	13.45	14000	-18.07	20230717	10110	13.45	20230323	14000	-18.07	20230717	10110	13.45	20230323	1.66	N	108380	500	47 억		42043	N	N	0	N	00	N
68	20231120	140735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11380	20	2	0.18	29968710	2630	39.16	11320	11450	11310	14760	7960	11360	11394.95	0.44	0	99	11633	11496	11313	11176	10993	11565	11245	48	3400	500	7950	10	1	9567333	1089	-14.52	0.49	12	0.03	-784.00	23112.00	14250	20221117	-20.14	10110	20230323	12.56	14000	-18.71	20230717	10110	12.56	20230323	14000	-18.71	20230717	10110	12.56	20230323	1.66	N	108380	500	47 억		42043	N	N	0	N	00	N
69	20231120	130731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11400	40	2	0.35	22404660	1966	29.27	11320	11450	11310	14760	7960	11360	11396.06	0.44	0	64	11633	11496	11313	11176	10993	11565	11245	48	3400	500	7950	10	1	9567333	1091	-14.54	0.49	12	0.02	-784.00	23112.00	14250	20221117	-20.00	10110	20230323	12.76	14000	-18.57	20230717	10110	12.76	20230323	14000	-18.57	20230717	10110	12.76	20230323	1.66	N	108380	500	47 억		42043	N	N	0	N	00	N
70	20231120	120732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11380	20	2	0.18	19157640	1681	25.03	11320	11450	11310	14760	7960	11360	11396.57	0.44	0	17	11633	11496	11313	11176	10993	11565	11245	48	3400	500	7950	10	1	9567333	1089	-14.52	0.49	12	0.02	-784.00	23112.00	14250	20221117	-20.14	10110	20230323	12.56	14000	-18.71	20230717	10110	12.56	20230323	14000	-18.71	20230717	10110	12.56	20230323	1.66	N	108380	500	47 억		42043	N	N	0	N	00	N
71	20231120	110731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11390	30	2	0.26	16459200	1444	21.50	11320	11450	11310	14760	7960	11360	11398.34	0.44	0	-9	11633	11496	11313	11176	10993	11565	11245	48	3400	500	7950	10	1	9567333	1090	-14.53	0.49	12	0.02	-784.00	23112.00	14250	20221117	-20.07	10110	20230323	12.66	14000	-18.64	20230717	10110	12.66	20230323	14000	-18.64	20230717	10110	12.66	20230323	1.66	N	108380	500	47 억		42043	N	N	0	N	00	N
72	20231120	100727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11400	40	2	0.35	12161420	1067	15.89	11320	11450	11310	14760	7960	11360	11397.77	0.44	0	-2	11633	11496	11313	11176	10993	11565	11245	48	3400	500	7950	10	1	9567333	1091	-14.54	0.49	12	0.01	-784.00	23112.00	14250	20221117	-20.00	10110	20230323	12.76	14000	-18.57	20230717	10110	12.76	20230323	14000	-18.57	20230717	10110	12.76	20230323	1.66	N	108380	500	47 억		42043	N	N	0	N	00	N
73	20231120	090735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11310	-50	5	-0.44	158460	14	0.21	11320	11320	11310	14760	7960	11360	11318.57	0.44	0	-2	11633	11496	11313	11176	10993	11565	11245	48	3400	500	7950	10	1	9567333	1082	-14.43	0.49	12	0.00	-784.00	23112.00	14250	20221117	-20.63	10110	20230323	11.87	14000	-19.21	20230717	10110	11.87	20230323	14000	-19.21	20230717	10110	11.87	20230323	1.66	N	108380	500	47 억		42043	N	N	0	N	00	N
74	20231117	160749	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11360	50	2	0.44	75554240	6716	67.98	11350	11450	11130	14700	7920	11310	11249.89	0.44	0	296	11923	11616	11463	11156	11003	11540	11080	48	3390	500	7910	10	1	9567333	1087	-14.49	0.49	12	0.07	-784.00	23112.00	14250	20221117	-20.28	10110	20230323	12.36	14000	-18.86	20230717	10110	12.36	20230323	14250	-20.28	20221117	10110	12.36	20230323	1.69	N	108380	500	47 억		41747	N	N	0	N	00	N
75	20231117	150755	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11170	-140	5	-1.24	71848820	6388	64.66	11350	11450	11130	14700	7920	11310	11247.47	0.44	0	274	11923	11616	11463	11156	11003	11540	11080	48	3390	500	7910	10	1	9567333	1069	-14.25	0.48	12	0.07	-784.00	23112.00	14250	20221117	-21.61	10110	20230323	10.48	14000	-20.21	20230717	10110	10.48	20230323	14250	-21.61	20221117	10110	10.48	20230323	1.69	N	108380	500	47 억		41747	N	N	0	N	00	N
76	20231117	140750	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11240	-70	5	-0.62	45469120	4031	40.80	11350	11450	11240	14700	7920	11310	11279.86	0.44	0	292	11923	11616	11463	11156	11003	11540	11080	48	3390	500	7910	10	1	9567333	1075	-14.34	0.49	12	0.04	-784.00	23112.00	14250	20221117	-21.12	10110	20230323	11.18	14000	-19.71	20230717	10110	11.18	20230323	14250	-21.12	20221117	10110	11.18	20230323	1.69	N	108380	500	47 억		41747	N	N	0	N	00	N
77	20231117	130749	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11300	-10	5	-0.09	40685800	3606	36.50	11350	11450	11240	14700	7920	11310	11282.81	0.44	0	168	11923	11616	11463	11156	11003	11540	11080	48	3390	500	7910	10	1	9567333	1081	-14.41	0.49	12	0.04	-784.00	23112.00	14250	20221117	-20.70	10110	20230323	11.77	14000	-19.29	20230717	10110	11.77	20230323	14250	-20.70	20221117	10110	11.77	20230323	1.69	N	108380	500	47 억		41747	N	N	0	N	00	N
78	20231117	120751	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11250	-60	5	-0.53	33904710	3004	30.40	11350	11450	11240	14700	7920	11310	11286.52	0.44	0	162	11923	11616	11463	11156	11003	11540	11080	48	3390	500	7910	10	1	9567333	1076	-14.35	0.49	12	0.03	-784.00	23112.00	14250	20221117	-21.05	10110	20230323	11.28	14000	-19.64	20230717	10110	11.28	20230323	14250	-21.05	20221117	10110	11.28	20230323	1.69	N	108380	500	47 억		41747	N	N	0	N	00	N
79	20231117	110754	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11250	-60	5	-0.53	26785070	2372	24.01	11350	11450	11240	14700	7920	11310	11292.19	0.44	0	158	11923	11616	11463	11156	11003	11540	11080	48	3390	500	7910	10	1	9567333	1076	-14.35	0.49	12	0.02	-784.00	23112.00	14250	20221117	-21.05	10110	20230323	11.28	14000	-19.64	20230717	10110	11.28	20230323	14250	-21.05	20221117	10110	11.28	20230323	1.69	N	108380	500	47 억		41747	N	N	0	N	00	N
80	20231117	100750	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11340	30	2	0.27	9239180	816	8.26	11350	11450	11280	14700	7920	11310	11322.52	0.44	0	118	11923	11616	11463	11156	11003	11540	11080	48	3390	500	7910	10	1	9567333	1085	-14.46	0.49	12	0.01	-784.00	23112.00	14250	20221117	-20.42	10110	20230323	12.17	14000	-19.00	20230717	10110	12.17	20230323	14250	-20.42	20221117	10110	12.17	20230323	1.69	N	108380	500	47 억		41747	N	N	0	N	00	N
81	20231117	090752	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11420	110	2	0.97	3111610	274	2.77	11350	11450	11350	14700	7920	11310	11356.24	0.44	0	26	11923	11616	11463	11156	11003	11540	11080	48	3390	500	7910	10	1	9567333	1093	-14.57	0.49	12	0.00	-784.00	23112.00	14250	20221117	-19.86	10110	20230323	12.96	14000	-18.43	20230717	10110	12.96	20230323	14250	-19.86	20221117	10110	12.96	20230323	1.69	N	108380	500	47 억		41747	N	N	0	N	00	N
82	20231116	160752	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	11600	-60	5	-0.51	75136710	6445	15.06	11640	11770	11570	15150	8170	11660	11658.14	0.44	0	-1450	11953	11806	11633	11486	11313	11880	11560	48	3490	500	8160	10	1	9567333	1110	-14.80	0.50	12	0.07	-784.00	23112.00	14250	20221117	-18.60	10110	20230323	14.74	14000	-17.14	20230717	10110	14.74	20230323	14250	-18.60	20221117	10110	14.74	20230323	1.69	N	108380	500	47 억		42055	N	N	0	N	00	N
83	20231116	150747	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	11620	-40	5	-0.34	67730150	5807	13.57	11640	11770	11570	15150	8170	11660	11663.54	0.44	0	-991	11953	11806	11633	11486	11313	11880	11560	48	3490	500	8160	10	1	9567333	1112	-14.82	0.50	12	0.06	-784.00	23112.00	14250	20221117	-18.46	10110	20230323	14.94	14000	-17.00	20230717	10110	14.94	20230323	14250	-18.46	20221117	10110	14.94	20230323	1.69	N	108380	500	47 억		42055	N	N	0	N	00	N
84	20231116	140725	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	11620	-40	5	-0.34	55377660	4745	11.09	11640	11770	11570	15150	8170	11660	11670.74	0.44	0	-870	11953	11806	11633	11486	11313	11880	11560	48	3490	500	8160	10	1	9567333	1112	-14.82	0.50	12	0.05	-784.00	23112.00	14250	20221117	-18.46	10110	20230323	14.94	14000	-17.00	20230717	10110	14.94	20230323	14250	-18.46	20221117	10110	14.94	20230323	1.69	N	108380	500	47 억		42055	N	N	0	N	00	N
85	20231116	130745	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	11600	-60	5	-0.51	52985780	4539	10.61	11640	11770	11570	15150	8170	11660	11673.45	0.44	0	-785	11953	11806	11633	11486	11313	11880	11560	48	3490	500	8160	10	1	9567333	1110	-14.80	0.50	12	0.05	-784.00	23112.00	14250	20221117	-18.60	10110	20230323	14.74	14000	-17.14	20230717	10110	14.74	20230323	14250	-18.60	20221117	10110	14.74	20230323	1.69	N	108380	500	47 억		42055	N	N	0	N	00	N
86	20231116	120748	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	11590	-70	5	-0.60	50137900	4293	10.03	11640	11770	11580	15150	8170	11660	11678.99	0.44	0	-618	11953	11806	11633	11486	11313	11880	11560	48	3490	500	8160	10	1	9567333	1109	-14.78	0.50	12	0.04	-784.00	23112.00	14250	20221117	-18.67	10110	20230323	14.64	14000	-17.21	20230717	10110	14.64	20230323	14250	-18.67	20221117	10110	14.64	20230323	1.69	N	108380	500	47 억		42055	N	N	0	N	00	N
87	20231116	110746	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	11690	30	2	0.26	22690270	1937	4.53	11640	11770	11640	15150	8170	11660	11714.13	0.44	0	-39	11953	11806	11633	11486	11313	11880	11560	48	3490	500	8160	10	1	9567333	1118	-14.91	0.51	12	0.02	-784.00	23112.00	14250	20221117	-17.96	10110	20230323	15.63	14000	-16.50	20230717	10110	15.63	20230323	14250	-17.96	20221117	10110	15.63	20230323	1.69	N	108380	500	47 억		42055	N	N	0	N	00	N
88	20231116	100746	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	11770	110	2	0.94	1856090	158	0.37	11640	11770	11640	15150	8170	11660	11747.41	0.44	0	-5	11953	11806	11633	11486	11313	11880	11560	48	3490	500	8160	10	1	9567333	1126	-15.01	0.51	12	0.00	-784.00	23112.00	14250	20221117	-17.40	10110	20230323	16.42	14000	-15.93	20230717	10110	16.42	20230323	14250	-17.40	20221117	10110	16.42	20230323	1.69	N	108380	500	47 억		42055	N	N	0	N	00	N
89	20231116	090748	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	11660	0	3	0.00	0	0	0.00	0	0	0	15150	8170	11660	0.00	0.44	0	0	11953	11806	11633	11486	11313	11880	11560	48	3490	500	8160	10	1	9567333	1116	-14.87	0.50	12	0.00	-784.00	23112.00	14250	20221117	-18.18	10110	20230323	15.33	14000	-16.71	20230717	10110	15.33	20230323	14250	-18.18	20221117	10110	15.33	20230323	1.69	N	108380	500	47 억		42055	N	N	0	N	00	N
90	20231115	160657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11660	470	2	4.20	497930570	42792	703.47	11500	11780	11460	14540	7840	11190	11636.07	0.34	0	9699	11323	11256	11133	11066	10943	11290	11100	48	3350	500	7830	10	1	9567333	1116	-14.87	0.50	12	0.45	-784.00	23112.00	14250	20221117	-18.18	10110	20230323	15.33	14000	-16.71	20230717	10110	15.33	20230323	14250	-18.18	20221117	10110	15.33	20230323	1.68	N	108380	500	47 억		32372	N	N	0	N	00	N
91	20231115	150758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11730	540	2	4.83	493382450	42402	697.06	11500	11780	11460	14540	7840	11190	11635.83	0.34	0	9629	11323	11256	11133	11066	10943	11290	11100	48	3350	500	7830	10	1	9567333	1122	-14.96	0.51	12	0.44	-784.00	23112.00	14250	20221117	-17.68	10110	20230323	16.02	14000	-16.21	20230717	10110	16.02	20230323	14250	-17.68	20221117	10110	16.02	20230323	1.68	N	108380	500	47 억		32372	N	N	0	N	00	N
92	20231115	140755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11640	450	2	4.02	451831240	38847	638.62	11500	11780	11460	14540	7840	11190	11631.05	0.34	0	8399	11323	11256	11133	11066	10943	11290	11100	48	3350	500	7830	10	1	9567333	1114	-14.85	0.50	12	0.41	-784.00	23112.00	14250	20221117	-18.32	10110	20230323	15.13	14000	-16.86	20230717	10110	15.13	20230323	14250	-18.32	20221117	10110	15.13	20230323	1.68	N	108380	500	47 억		32372	N	N	0	N	00	N
93	20231115	130758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11680	490	2	4.38	450227110	38709	636.35	11500	11780	11460	14540	7840	11190	11631.07	0.34	0	8402	11323	11256	11133	11066	10943	11290	11100	48	3350	500	7830	10	1	9567333	1117	-14.90	0.51	12	0.40	-784.00	23112.00	14250	20221117	-18.04	10110	20230323	15.53	14000	-16.57	20230717	10110	15.53	20230323	14250	-18.04	20221117	10110	15.53	20230323	1.68	N	108380	500	47 억		32372	N	N	0	N	00	N
94	20231115	120800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11690	500	2	4.47	440321130	37857	622.34	11500	11780	11460	14540	7840	11190	11631.17	0.34	0	8330	11323	11256	11133	11066	10943	11290	11100	48	3350	500	7830	10	1	9567333	1118	-14.91	0.51	12	0.40	-784.00	23112.00	14250	20221117	-17.96	10110	20230323	15.63	14000	-16.50	20230717	10110	15.63	20230323	14250	-17.96	20221117	10110	15.63	20230323	1.68	N	108380	500	47 억		32372	N	N	0	N	00	N
95	20231115	110807	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11770	580	2	5.18	407344320	35035	575.95	11500	11780	11460	14540	7840	11190	11626.78	0.34	0	7921	11323	11256	11133	11066	10943	11290	11100	48	3350	500	7830	10	1	9567333	1126	-15.01	0.51	12	0.37	-784.00	23112.00	14250	20221117	-17.40	10110	20230323	16.42	14000	-15.93	20230717	10110	16.42	20230323	14250	-17.40	20221117	10110	16.42	20230323	1.68	N	108380	500	47 억		32372	N	N	0	N	00	N
96	20231115	100801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11680	490	2	4.38	339051340	29212	480.22	11500	11740	11460	14540	7840	11190	11606.58	0.34	0	3806	11323	11256	11133	11066	10943	11290	11100	48	3350	500	7830	10	1	9567333	1117	-14.90	0.51	12	0.31	-784.00	23112.00	14250	20221117	-18.04	10110	20230323	15.53	14000	-16.57	20230717	10110	15.53	20230323	14250	-18.04	20221117	10110	15.53	20230323	1.68	N	108380	500	47 억		32372	N	N	0	N	00	N
97	20231115	090752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11600	410	2	3.66	65563390	5678	93.34	11500	11600	11460	14540	7840	11190	11546.92	0.34	0	1274	11323	11256	11133	11066	10943	11290	11100	48	3350	500	7830	10	1	9567333	1110	-14.80	0.50	12	0.06	-784.00	23112.00	14250	20221117	-18.60	10110	20230323	14.74	14000	-17.14	20230717	10110	14.74	20230323	14250	-18.60	20221117	10110	14.74	20230323	1.68	N	108380	500	47 억		32372	N	N	0	N	00	N
98	20231114	160743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11190	150	2	1.36	66806390	6033	90.38	11040	11200	11010	14350	7730	11040	11073.49	0.33	0	549	11653	11346	11193	10886	10733	11270	10810	48	3310	500	7720	10	1	9567333	1071	-14.27	0.48	12	0.06	-784.00	23112.00	14250	20221117	-21.47	10110	20230323	10.68	14000	-20.07	20230717	10110	10.68	20230323	14250	-21.47	20221117	10110	10.68	20230323	1.68	N	108380	500	47 억		31819	N	N	0	N	00	N
99	20231114	150745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11080	40	2	0.36	65414710	5908	88.51	11040	11200	11010	14350	7730	11040	11072.23	0.33	0	491	11653	11346	11193	10886	10733	11270	10810	48	3310	500	7720	10	1	9567333	1060	-14.13	0.48	12	0.06	-784.00	23112.00	14250	20221117	-22.25	10110	20230323	9.59	14000	-20.86	20230717	10110	9.59	20230323	14250	-22.25	20221117	10110	9.59	20230323	1.68	N	108380	500	47 억		31819	N	N	0	N	00	N
100	20231114	140745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11060	20	2	0.18	53372740	4830	72.36	11040	11200	11010	14350	7730	11040	11050.26	0.33	0	283	11653	11346	11193	10886	10733	11270	10810	48	3310	500	7720	10	1	9567333	1058	-14.11	0.48	12	0.05	-784.00	23112.00	14250	20221117	-22.39	10110	20230323	9.40	14000	-21.00	20230717	10110	9.40	20230323	14250	-22.39	20221117	10110	9.40	20230323	1.68	N	108380	500	47 억		31819	N	N	0	N	00	N
101	20231114	130747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11050	10	2	0.09	44489580	4027	60.33	11040	11200	11010	14350	7730	11040	11047.82	0.33	0	107	11653	11346	11193	10886	10733	11270	10810	48	3310	500	7720	10	1	9567333	1057	-14.09	0.48	12	0.04	-784.00	23112.00	14250	20221117	-22.46	10110	20230323	9.30	14000	-21.07	20230717	10110	9.30	20230323	14250	-22.46	20221117	10110	9.30	20230323	1.68	N	108380	500	47 억		31819	N	N	0	N	00	N
102	20231114	120748	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11050	10	2	0.09	42765780	3871	57.99	11040	11200	11010	14350	7730	11040	11047.73	0.33	0	107	11653	11346	11193	10886	10733	11270	10810	48	3310	500	7720	10	1	9567333	1057	-14.09	0.48	12	0.04	-784.00	23112.00	14250	20221117	-22.46	10110	20230323	9.30	14000	-21.07	20230717	10110	9.30	20230323	14250	-22.46	20221117	10110	9.30	20230323	1.68	N	108380	500	47 억		31819	N	N	0	N	00	N
103	20231114	110756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11060	20	2	0.18	29715420	2690	40.30	11040	11200	11010	14350	7730	11040	11046.62	0.33	0	78	11653	11346	11193	10886	10733	11270	10810	48	3310	500	7720	10	1	9567333	1058	-14.11	0.48	12	0.03	-784.00	23112.00	14250	20221117	-22.39	10110	20230323	9.40	14000	-21.00	20230717	10110	9.40	20230323	14250	-22.39	20221117	10110	9.40	20230323	1.68	N	108380	500	47 억		31819	N	N	0	N	00	N
104	20231114	100747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11050	10	2	0.09	26897590	2435	36.48	11040	11200	11010	14350	7730	11040	11046.24	0.33	0	47	11653	11346	11193	10886	10733	11270	10810	48	3310	500	7720	10	1	9567333	1057	-14.09	0.48	12	0.03	-784.00	23112.00	14250	20221117	-22.46	10110	20230323	9.30	14000	-21.07	20230717	10110	9.30	20230323	14250	-22.46	20221117	10110	9.30	20230323	1.68	N	108380	500	47 억		31819	N	N	0	N	00	N
105	20231114	090739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11190	150	2	1.36	729240	66	0.99	11040	11200	11040	14350	7730	11040	11049.09	0.33	0	-6	11653	11346	11193	10886	10733	11270	10810	48	3310	500	7720	10	1	9567333	1071	-14.27	0.48	12	0.00	-784.00	23112.00	14250	20221117	-21.47	10110	20230323	10.68	14000	-20.07	20230717	10110	10.68	20230323	14250	-21.47	20221117	10110	10.68	20230323	1.68	N	108380	500	47 억		31819	N	N	0	N	00	N
106	20231113	160734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11040	-450	5	-3.92	74985960	6675	412.80	11280	11500	11040	14930	8050	11490	11233.85	0.34	0	-1117	11770	11630	11390	11250	11010	11700	11320	48	3440	500	8040	10	1	9567333	1056	-14.08	0.48	12	0.07	-784.00	23112.00	14250	20221117	-22.53	10110	20230323	9.20	14000	-21.14	20230717	10110	9.20	20230323	14250	-22.53	20221117	10110	9.20	20230323	1.69	N	108380	500	47 억		32890	N	N	0	N	00	N
107	20231113	150732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11120	-370	5	-3.22	67477270	5997	370.87	11280	11500	11110	14930	8050	11490	11251.84	0.34	0	-1112	11770	11630	11390	11250	11010	11700	11320	48	3440	500	8040	10	1	9567333	1064	-14.18	0.48	12	0.06	-784.00	23112.00	14250	20221117	-21.96	10110	20230323	9.99	14000	-20.57	20230717	10110	9.99	20230323	14250	-21.96	20221117	10110	9.99	20230323	1.69	N	108380	500	47 억		32890	N	N	0	N	00	N
108	20231113	140731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11170	-320	5	-2.79	45893500	4060	251.08	11280	11500	11170	14930	8050	11490	11303.82	0.34	0	-1056	11770	11630	11390	11250	11010	11700	11320	48	3440	500	8040	10	1	9567333	1069	-14.25	0.48	12	0.04	-784.00	23112.00	14250	20221117	-21.61	10110	20230323	10.48	14000	-20.21	20230717	10110	10.48	20230323	14250	-21.61	20221117	10110	10.48	20230323	1.69	N	108380	500	47 억		32890	N	N	0	N	00	N
109	20231113	130730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11300	-190	5	-1.65	27544760	2427	150.09	11280	11500	11280	14930	8050	11490	11349.30	0.34	0	-42	11770	11630	11390	11250	11010	11700	11320	48	3440	500	8040	10	1	9567333	1081	-14.41	0.49	12	0.03	-784.00	23112.00	14250	20221117	-20.70	10110	20230323	11.77	14000	-19.29	20230717	10110	11.77	20230323	14250	-20.70	20221117	10110	11.77	20230323	1.69	N	108380	500	47 억		32890	N	N	0	N	00	N
110	20231113	120730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11280	-210	5	-1.83	26562080	2340	144.71	11280	11500	11280	14930	8050	11490	11351.32	0.34	0	-38	11770	11630	11390	11250	11010	11700	11320	48	3440	500	8040	10	1	9567333	1079	-14.39	0.49	12	0.02	-784.00	23112.00	14250	20221117	-20.84	10110	20230323	11.57	14000	-19.43	20230717	10110	11.57	20230323	14250	-20.84	20221117	10110	11.57	20230323	1.69	N	108380	500	47 억		32890	N	N	0	N	00	N
111	20231113	110728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11370	-120	5	-1.04	17737130	1562	96.60	11280	11500	11280	14930	8050	11490	11355.40	0.34	0	303	11770	11630	11390	11250	11010	11700	11320	48	3440	500	8040	10	1	9567333	1088	-14.50	0.49	12	0.02	-784.00	23112.00	14250	20221117	-20.21	10110	20230323	12.46	14000	-18.79	20230717	10110	12.46	20230323	14250	-20.21	20221117	10110	12.46	20230323	1.69	N	108380	500	47 억		32890	N	N	0	N	00	N
112	20231113	100726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11370	-120	5	-1.04	5628660	496	30.67	11280	11500	11280	14930	8050	11490	11348.10	0.34	0	80	11770	11630	11390	11250	11010	11700	11320	48	3440	500	8040	10	1	9567333	1088	-14.50	0.49	12	0.01	-784.00	23112.00	14250	20221117	-20.21	10110	20230323	12.46	14000	-18.79	20230717	10110	12.46	20230323	14250	-20.21	20221117	10110	12.46	20230323	1.69	N	108380	500	47 억		32890	N	N	0	N	00	N
113	20231113	090732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11410	-80	5	-0.70	3883680	343	21.21	11280	11410	11280	14930	8050	11490	11322.68	0.34	0	88	11770	11630	11390	11250	11010	11700	11320	48	3440	500	8040	10	1	9567333	1092	-14.55	0.49	12	0.00	-784.00	23112.00	14250	20221117	-19.93	10110	20230323	12.86	14000	-18.50	20230717	10110	12.86	20230323	14250	-19.93	20221117	10110	12.86	20230323	1.69	N	108380	500	47 억		32890	N	N	0	N	00	N
114	20231110	160746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11490	90	2	0.79	18436280	1617	28.52	11370	11530	11150	14820	7980	11400	11401.53	0.34	0	1262	11753	11576	11363	11186	10973	11470	11080	48	3420	500	7980	10	1	9567333	1099	-14.66	0.50	12	0.02	-784.00	23112.00	14250	20221117	-19.37	10110	20230323	13.65	14000	-17.93	20230717	10110	13.65	20230323	14250	-19.37	20221117	10110	13.65	20230323	1.68	N	108380	500	47 억		32897	N	N	0	N	00	N
115	20231110	150743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11490	90	2	0.79	18068780	1585	27.95	11370	11530	11150	14820	7980	11400	11399.86	0.34	0	1257	11753	11576	11363	11186	10973	11470	11080	48	3420	500	7980	10	1	9567333	1099	-14.66	0.50	12	0.02	-784.00	23112.00	14250	20221117	-19.37	10110	20230323	13.65	14000	-17.93	20230717	10110	13.65	20230323	14250	-19.37	20221117	10110	13.65	20230323	1.68	N	108380	500	47 억		32897	N	N	0	N	00	N
116	20231110	140736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11500	100	2	0.88	14177160	1246	21.98	11370	11530	11150	14820	7980	11400	11378.14	0.34	0	1002	11753	11576	11363	11186	10973	11470	11080	48	3420	500	7980	10	1	9567333	1100	-14.67	0.50	12	0.01	-784.00	23112.00	14250	20221117	-19.30	10110	20230323	13.75	14000	-17.86	20230717	10110	13.75	20230323	14250	-19.30	20221117	10110	13.75	20230323	1.68	N	108380	500	47 억		32897	N	N	0	N	00	N
117	20231110	130737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11400	0	3	0.00	10798640	951	16.77	11370	11400	11150	14820	7980	11400	11355.04	0.34	0	714	11753	11576	11363	11186	10973	11470	11080	48	3420	500	7980	10	1	9567333	1091	-14.54	0.49	12	0.01	-784.00	23112.00	14250	20221117	-20.00	10110	20230323	12.76	14000	-18.57	20230717	10110	12.76	20230323	14250	-20.00	20221117	10110	12.76	20230323	1.68	N	108380	500	47 억		32897	N	N	0	N	00	N
118	20231110	120739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11400	0	3	0.00	6544890	577	10.18	11370	11400	11150	14820	7980	11400	11342.96	0.34	0	415	11753	11576	11363	11186	10973	11470	11080	48	3420	500	7980	10	1	9567333	1091	-14.54	0.49	12	0.01	-784.00	23112.00	14250	20221117	-20.00	10110	20230323	12.76	14000	-18.57	20230717	10110	12.76	20230323	14250	-20.00	20221117	10110	12.76	20230323	1.68	N	108380	500	47 억		32897	N	N	0	N	00	N
119	20231110	110729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11400	0	3	0.00	3945720	349	6.16	11370	11400	11150	14820	7980	11400	11305.79	0.34	0	188	11753	11576	11363	11186	10973	11470	11080	48	3420	500	7980	10	1	9567333	1091	-14.54	0.49	12	0.00	-784.00	23112.00	14250	20221117	-20.00	10110	20230323	12.76	14000	-18.57	20230717	10110	12.76	20230323	14250	-20.00	20221117	10110	12.76	20230323	1.68	N	108380	500	47 억		32897	N	N	0	N	00	N
120	20231110	100737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11390	-10	5	-0.09	2361120	210	3.70	11370	11400	11150	14820	7980	11400	11243.43	0.34	0	82	11753	11576	11363	11186	10973	11470	11080	48	3420	500	7980	10	1	9567333	1090	-14.53	0.49	12	0.00	-784.00	23112.00	14250	20221117	-20.07	10110	20230323	12.66	14000	-18.64	20230717	10110	12.66	20230323	14250	-20.07	20221117	10110	12.66	20230323	1.68	N	108380	500	47 억		32897	N	N	0	N	00	N
121	20231110	090724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11370	-30	5	-0.26	11370	1	0.02	11370	11370	11370	14820	7980	11400	11370.00	0.34	0	0	11753	11576	11363	11186	10973	11470	11080	48	3420	500	7980	10	1	9567333	1088	-14.50	0.49	12	0.00	-784.00	23112.00	14250	20221117	-20.21	10110	20230323	12.46	14000	-18.79	20230717	10110	12.46	20230323	14250	-20.21	20221117	10110	12.46	20230323	1.68	N	108380	500	47 억		32897	N	N	0	N	00	N
122	20231109	160717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11400	-140	5	-1.21	63853210	5670	105.43	11540	11540	11150	15000	8080	11540	11261.59	0.34	0	388	11660	11600	11490	11430	11320	11545	11375	48	3460	500	8070	10	1	9567333	1091	-14.54	0.49	12	0.06	-784.00	23112.00	14250	20221117	-20.00	10110	20230323	12.76	14000	-18.57	20230717	10110	12.76	20230323	14250	-20.00	20221117	10110	12.76	20230323	1.67	N	108380	500	47 억		32650	N	N	0	N	00	N
123	20231109	150717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11300	-240	5	-2.08	59900280	5322	98.96	11540	11540	11150	15000	8080	11540	11255.22	0.34	0	566	11660	11600	11490	11430	11320	11545	11375	48	3460	500	8070	10	1	9567333	1081	-14.41	0.49	12	0.06	-784.00	23112.00	14250	20221117	-20.70	10110	20230323	11.77	14000	-19.29	20230717	10110	11.77	20230323	14250	-20.70	20221117	10110	11.77	20230323	1.67	N	108380	500	47 억		32650	N	N	0	N	00	N
124	20231109	140715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11260	-280	5	-2.43	45035750	4000	74.38	11540	11540	11150	15000	8080	11540	11258.94	0.34	0	673	11660	11600	11490	11430	11320	11545	11375	48	3460	500	8070	10	1	9567333	1077	-14.36	0.49	12	0.04	-784.00	23112.00	14250	20221117	-20.98	10110	20230323	11.37	14000	-19.57	20230717	10110	11.37	20230323	14250	-20.98	20221117	10110	11.37	20230323	1.67	N	108380	500	47 억		32650	N	N	0	N	00	N
125	20231109	130718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11200	-340	5	-2.95	39376200	3496	65.01	11540	11540	11150	15000	8080	11540	11263.22	0.34	0	694	11660	11600	11490	11430	11320	11545	11375	48	3460	500	8070	10	1	9567333	1072	-14.29	0.48	12	0.04	-784.00	23112.00	14250	20221117	-21.40	10110	20230323	10.78	14000	-20.00	20230717	10110	10.78	20230323	14250	-21.40	20221117	10110	10.78	20230323	1.67	N	108380	500	47 억		32650	N	N	0	N	00	N
126	20231109	120722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11220	-320	5	-2.77	31693450	2811	52.27	11540	11540	11150	15000	8080	11540	11274.80	0.34	0	708	11660	11600	11490	11430	11320	11545	11375	48	3460	500	8070	10	1	9567333	1073	-14.31	0.49	12	0.03	-784.00	23112.00	14250	20221117	-21.26	10110	20230323	10.98	14000	-19.86	20230717	10110	10.98	20230323	14250	-21.26	20221117	10110	10.98	20230323	1.67	N	108380	500	47 억		32650	N	N	0	N	00	N
127	20231109	110718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11240	-300	5	-2.60	23054450	2043	37.99	11540	11540	11150	15000	8080	11540	11284.61	0.34	0	679	11660	11600	11490	11430	11320	11545	11375	48	3460	500	8070	10	1	9567333	1075	-14.34	0.49	12	0.02	-784.00	23112.00	14250	20221117	-21.12	10110	20230323	11.18	14000	-19.71	20230717	10110	11.18	20230323	14250	-21.12	20221117	10110	11.18	20230323	1.67	N	108380	500	47 억		32650	N	N	0	N	00	N
128	20231109	100714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11490	-50	5	-0.43	1808590	157	2.92	11540	11540	11490	15000	8080	11540	11519.68	0.34	0	-19	11660	11600	11490	11430	11320	11545	11375	48	3460	500	8070	10	1	9567333	1099	-14.66	0.50	12	0.00	-784.00	23112.00	14250	20221117	-19.37	10110	20230323	13.65	14000	-17.93	20230717	10110	13.65	20230323	14250	-19.37	20221117	10110	13.65	20230323	1.67	N	108380	500	47 억		32650	N	N	0	N	00	N
129	20231109	090719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11540	0	3	0.00	1038240	90	1.67	11540	11540	11530	15000	8080	11540	11536.00	0.34	0	-36	11660	11600	11490	11430	11320	11545	11375	48	3460	500	8070	10	1	9567333	1104	-14.72	0.50	12	0.00	-784.00	23112.00	14250	20221117	-19.02	10110	20230323	14.14	14000	-17.57	20230717	10110	14.14	20230323	14250	-19.02	20221117	10110	14.14	20230323	1.67	N	108380	500	47 억		32650	N	N	0	N	00	N
130	20231108	160711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11540	0	3	0.00	61796900	5378	113.10	11550	11550	11380	15000	8080	11540	11490.68	0.34	0	764	11680	11610	11540	11470	11400	11645	11505	48	3460	500	8070	10	1	9567333	1104	-14.72	0.50	12	0.06	-784.00	23112.00	14250	20221117	-19.02	10110	20230323	14.14	14000	-17.57	20230717	10110	14.14	20230323	14250	-19.02	20221117	10110	14.14	20230323	1.69	N	108380	500	47 억		32915	N	N	0	N	00	N
131	20231108	150715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11440	-100	5	-0.87	43813170	3817	80.27	11550	11550	11380	15000	8080	11540	11478.43	0.34	0	716	11680	11610	11540	11470	11400	11645	11505	48	3460	500	8070	10	1	9567333	1095	-14.59	0.49	12	0.04	-784.00	23112.00	14250	20221117	-19.72	10110	20230323	13.16	14000	-18.29	20230717	10110	13.16	20230323	14250	-19.72	20221117	10110	13.16	20230323	1.69	N	108380	500	47 억		32915	N	N	0	N	00	N
132	20231108	140712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11400	-140	5	-1.21	40528610	3529	74.22	11550	11550	11380	15000	8080	11540	11484.45	0.34	0	549	11680	11610	11540	11470	11400	11645	11505	48	3460	500	8070	10	1	9567333	1091	-14.54	0.49	12	0.04	-784.00	23112.00	14250	20221117	-20.00	10110	20230323	12.76	14000	-18.57	20230717	10110	12.76	20230323	14250	-20.00	20221117	10110	12.76	20230323	1.69	N	108380	500	47 억		32915	N	N	0	N	00	N
133	20231108	130710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11470	-70	5	-0.61	35558360	3093	65.05	11550	11550	11390	15000	8080	11540	11496.40	0.34	0	383	11680	11610	11540	11470	11400	11645	11505	48	3460	500	8070	10	1	9567333	1097	-14.63	0.50	12	0.03	-784.00	23112.00	14250	20221117	-19.51	10110	20230323	13.45	14000	-18.07	20230717	10110	13.45	20230323	14250	-19.51	20221117	10110	13.45	20230323	1.69	N	108380	500	47 억		32915	N	N	0	N	00	N
134	20231108	120706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11440	-100	5	-0.87	27798480	2414	50.77	11550	11550	11440	15000	8080	11540	11515.53	0.34	0	510	11680	11610	11540	11470	11400	11645	11505	48	3460	500	8070	10	1	9567333	1095	-14.59	0.49	12	0.03	-784.00	23112.00	14250	20221117	-19.72	10110	20230323	13.16	14000	-18.29	20230717	10110	13.16	20230323	14250	-19.72	20221117	10110	13.16	20230323	1.69	N	108380	500	47 억		32915	N	N	0	N	00	N
135	20231108	110713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11480	-60	5	-0.52	23499910	2039	42.88	11550	11550	11440	15000	8080	11540	11525.21	0.34	0	340	11680	11610	11540	11470	11400	11645	11505	48	3460	500	8070	10	1	9567333	1098	-14.64	0.50	12	0.02	-784.00	23112.00	14250	20221117	-19.44	10110	20230323	13.55	14000	-18.00	20230717	10110	13.55	20230323	14250	-19.44	20221117	10110	13.55	20230323	1.69	N	108380	500	47 억		32915	N	N	0	N	00	N
136	20231108	100712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11530	-10	5	-0.09	3774030	328	6.90	11550	11550	11440	15000	8080	11540	11506.19	0.34	0	224	11680	11610	11540	11470	11400	11645	11505	48	3460	500	8070	10	1	9567333	1103	-14.71	0.50	12	0.00	-784.00	23112.00	14250	20221117	-19.09	10110	20230323	14.05	14000	-17.64	20230717	10110	14.05	20230323	14250	-19.09	20221117	10110	14.05	20230323	1.69	N	108380	500	47 억		32915	N	N	0	N	00	N
137	20231108	090709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11550	10	2	0.09	34650	3	0.06	11550	11550	11550	15000	8080	11540	11550.00	0.34	0	0	11680	11610	11540	11470	11400	11645	11505	48	3460	500	8070	10	1	9567333	1105	-14.73	0.50	12	0.00	-784.00	23112.00	14250	20221117	-18.95	10110	20230323	14.24	14000	-17.50	20230717	10110	14.24	20230323	14250	-18.95	20221117	10110	14.24	20230323	1.69	N	108380	500	47 억		32915	N	N	0	N	00	N
138	20231107	160712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11540	70	2	0.61	54860220	4755	44.53	11480	11610	11470	14910	8030	11470	11537.38	0.35	0	2394	11636	11552	11426	11342	11216	11490	11280	48	3440	500	8020	10	1	9567333	1104	-14.72	0.50	12	0.05	-784.00	23112.00	14250	20221117	-19.02	10110	20230323	14.14	14000	-17.57	20230717	10110	14.14	20230323	14250	-19.02	20221117	10110	14.14	20230323	1.67	N	108380	500	47 억		33071	N	N	0	N	00	N
139	20231107	150712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11540	70	2	0.61	53522380	4639	43.44	11480	11610	11470	14910	8030	11470	11537.48	0.35	0	2395	11636	11552	11426	11342	11216	11490	11280	48	3440	500	8020	10	1	9567333	1104	-14.72	0.50	12	0.05	-784.00	23112.00	14250	20221117	-19.02	10110	20230323	14.14	14000	-17.57	20230717	10110	14.14	20230323	14250	-19.02	20221117	10110	14.14	20230323	1.67	N	108380	500	47 억		33071	N	N	0	N	00	N
140	20231107	140716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11470	0	3	0.00	44740540	3877	36.30	11480	11610	11470	14910	8030	11470	11539.99	0.35	0	2019	11636	11552	11426	11342	11216	11490	11280	48	3440	500	8020	10	1	9567333	1097	-14.63	0.50	12	0.04	-784.00	23112.00	14250	20221117	-19.51	10110	20230323	13.45	14000	-18.07	20230717	10110	13.45	20230323	14250	-19.51	20221117	10110	13.45	20230323	1.67	N	108380	500	47 억		33071	N	N	0	N	00	N
141	20231107	130714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11560	90	2	0.78	39067630	3386	31.71	11480	11610	11470	14910	8030	11470	11537.99	0.35	0	1568	11636	11552	11426	11342	11216	11490	11280	48	3440	500	8020	10	1	9567333	1106	-14.74	0.50	12	0.04	-784.00	23112.00	14250	20221117	-18.88	10110	20230323	14.34	14000	-17.43	20230717	10110	14.34	20230323	14250	-18.88	20221117	10110	14.34	20230323	1.67	N	108380	500	47 억		33071	N	N	0	N	00	N
142	20231107	120710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11560	90	2	0.78	33544260	2908	27.23	11480	11610	11470	14910	8030	11470	11535.17	0.35	0	1131	11636	11552	11426	11342	11216	11490	11280	48	3440	500	8020	10	1	9567333	1106	-14.74	0.50	12	0.03	-784.00	23112.00	14250	20221117	-18.88	10110	20230323	14.34	14000	-17.43	20230717	10110	14.34	20230323	14250	-18.88	20221117	10110	14.34	20230323	1.67	N	108380	500	47 억		33071	N	N	0	N	00	N
143	20231107	110710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11570	100	2	0.87	28070620	2435	22.80	11480	11610	11470	14910	8030	11470	11527.98	0.35	0	705	11636	11552	11426	11342	11216	11490	11280	48	3440	500	8020	10	1	9567333	1107	-14.76	0.50	12	0.03	-784.00	23112.00	14250	20221117	-18.81	10110	20230323	14.44	14000	-17.36	20230717	10110	14.44	20230323	14250	-18.81	20221117	10110	14.44	20230323	1.67	N	108380	500	47 억		33071	N	N	0	N	00	N
144	20231107	100718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11570	100	2	0.87	12708240	1105	10.35	11480	11570	11470	14910	8030	11470	11500.67	0.35	0	252	11636	11552	11426	11342	11216	11490	11280	48	3440	500	8020	10	1	9567333	1107	-14.76	0.50	12	0.01	-784.00	23112.00	14250	20221117	-18.81	10110	20230323	14.44	14000	-17.36	20230717	10110	14.44	20230323	14250	-18.81	20221117	10110	14.44	20230323	1.67	N	108380	500	47 억		33071	N	N	0	N	00	N
145	20231107	090700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11490	20	2	0.17	3513970	306	2.87	11480	11500	11480	14910	8030	11470	11483.56	0.35	0	-199	11636	11552	11426	11342	11216	11490	11280	48	3440	500	8020	10	1	9567333	1099	-14.66	0.50	12	0.00	-784.00	23112.00	14250	20221117	-19.37	10110	20230323	13.65	14000	-17.93	20230717	10110	13.65	20230323	14250	-19.37	20221117	10110	13.65	20230323	1.67	N	108380	500	47 억		33071	N	N	0	N	00	N
146	20231106	160654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11470	-10	5	-0.09	122239010	10679	153.46	11510	11510	11300	14920	8040	11480	11446.67	0.34	0	291	11726	11602	11376	11252	11026	11665	11315	48	3440	500	8030	10	1	9567333	1097	-14.63	0.50	12	0.11	-784.00	23112.00	14250	20221117	-19.51	10110	20230323	13.45	14000	-18.07	20230717	10110	13.45	20230323	14250	-19.51	20221117	10110	13.45	20230323	1.71	N	108380	500	47 억		32830	N	N	0	N	00	N
147	20231106	150658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11450	-30	5	-0.26	121310420	10598	152.29	11510	11510	11300	14920	8040	11480	11446.54	0.34	0	297	11726	11602	11376	11252	11026	11665	11315	48	3440	500	8030	10	1	9567333	1095	-14.60	0.50	12	0.11	-784.00	23112.00	14250	20221117	-19.65	10110	20230323	13.25	14000	-18.21	20230717	10110	13.25	20230323	14250	-19.65	20221117	10110	13.25	20230323	1.71	N	108380	500	47 억		32830	N	N	0	N	00	N
148	20231106	140655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11430	-50	5	-0.44	100351900	8769	126.01	11510	11510	11300	14920	8040	11480	11443.94	0.34	0	398	11726	11602	11376	11252	11026	11665	11315	48	3440	500	8030	10	1	9567333	1094	-14.58	0.49	12	0.09	-784.00	23112.00	14250	20221117	-19.79	10110	20230323	13.06	14000	-18.36	20230717	10110	13.06	20230323	14250	-19.79	20221117	10110	13.06	20230323	1.71	N	108380	500	47 억		32830	N	N	0	N	00	N
149	20231106	130703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11490	10	2	0.09	85643880	7487	107.59	11510	11510	11300	14920	8040	11480	11439.01	0.34	0	380	11726	11602	11376	11252	11026	11665	11315	48	3440	500	8030	10	1	9567333	1099	-14.66	0.50	12	0.08	-784.00	23112.00	14250	20221117	-19.37	10110	20230323	13.65	14000	-17.93	20230717	10110	13.65	20230323	14250	-19.37	20221117	10110	13.65	20230323	1.71	N	108380	500	47 억		32830	N	N	0	N	00	N
150	20231106	120659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11490	10	2	0.09	73887680	6462	92.86	11510	11510	11300	14920	8040	11480	11434.18	0.34	0	438	11726	11602	11376	11252	11026	11665	11315	48	3440	500	8030	10	1	9567333	1099	-14.66	0.50	12	0.07	-784.00	23112.00	14250	20221117	-19.37	10110	20230323	13.65	14000	-17.93	20230717	10110	13.65	20230323	14250	-19.37	20221117	10110	13.65	20230323	1.71	N	108380	500	47 억		32830	N	N	0	N	00	N
151	20231106	110659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11490	10	2	0.09	61635280	5395	77.53	11510	11510	11300	14920	8040	11480	11424.52	0.34	0	704	11726	11602	11376	11252	11026	11665	11315	48	3440	500	8030	10	1	9567333	1099	-14.66	0.50	12	0.06	-784.00	23112.00	14250	20221117	-19.37	10110	20230323	13.65	14000	-17.93	20230717	10110	13.65	20230323	14250	-19.37	20221117	10110	13.65	20230323	1.71	N	108380	500	47 억		32830	N	N	0	N	00	N
152	20231106	100637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11470	-10	5	-0.09	52765660	4622	66.42	11510	11510	11300	14920	8040	11480	11416.20	0.34	0	810	11726	11602	11376	11252	11026	11665	11315	48	3440	500	8030	10	1	9567333	1097	-14.63	0.50	12	0.05	-784.00	23112.00	14250	20221117	-19.51	10110	20230323	13.45	14000	-18.07	20230717	10110	13.45	20230323	14250	-19.51	20221117	10110	13.45	20230323	1.71	N	108380	500	47 억		32830	N	N	0	N	00	N
153	20231106	090659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11490	10	2	0.09	16180260	1407	20.22	11510	11510	11480	14920	8040	11480	11499.83	0.34	0	-27	11726	11602	11376	11252	11026	11665	11315	48	3440	500	8030	10	1	9567333	1099	-14.66	0.50	12	0.01	-784.00	23112.00	14250	20221117	-19.37	10110	20230323	13.65	14000	-17.93	20230717	10110	13.65	20230323	14250	-19.37	20221117	10110	13.65	20230323	1.71	N	108380	500	47 억		32830	N	N	0	N	00	N
154	20231103	160650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11480	230	2	2.04	79386120	6950	88.84	11250	11500	11150	14620	7880	11250	11422.46	0.35	0	-826	11410	11330	11190	11110	10970	11370	11150	48	3370	500	7870	10	1	9567333	1098	-14.64	0.50	12	0.07	-784.00	23112.00	14250	20221117	-19.44	10110	20230323	13.55	14000	-18.00	20230717	10110	13.55	20230323	14250	-19.44	20221117	10110	13.55	20230323	1.72	N	108380	500	47 억		33656	N	N	0	N	00	N
155	20231103	150648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11280	30	2	0.27	78663050	6887	88.04	11250	11500	11150	14620	7880	11250	11421.96	0.35	0	-818	11410	11330	11190	11110	10970	11370	11150	48	3370	500	7870	10	1	9567333	1079	-14.39	0.49	12	0.07	-784.00	23112.00	14250	20221117	-20.84	10110	20230323	11.57	14000	-19.43	20230717	10110	11.57	20230323	14250	-20.84	20221117	10110	11.57	20230323	1.72	N	108380	500	47 억		33656	N	N	0	N	00	N
156	20231103	140649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11480	230	2	2.04	66629530	5829	74.51	11250	11500	11150	14620	7880	11250	11430.70	0.35	0	-484	11410	11330	11190	11110	10970	11370	11150	48	3370	500	7870	10	1	9567333	1098	-14.64	0.50	12	0.06	-784.00	23112.00	14250	20221117	-19.44	10110	20230323	13.55	14000	-18.00	20230717	10110	13.55	20230323	14250	-19.44	20221117	10110	13.55	20230323	1.72	N	108380	500	47 억		33656	N	N	0	N	00	N
157	20231103	130648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11450	200	2	1.78	56850900	4977	63.62	11250	11500	11150	14620	7880	11250	11422.72	0.35	0	-370	11410	11330	11190	11110	10970	11370	11150	48	3370	500	7870	10	1	9567333	1095	-14.60	0.50	12	0.05	-784.00	23112.00	14250	20221117	-19.65	10110	20230323	13.25	14000	-18.21	20230717	10110	13.25	20230323	14250	-19.65	20221117	10110	13.25	20230323	1.72	N	108380	500	47 억		33656	N	N	0	N	00	N
158	20231103	120648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11430	180	2	1.60	19704010	1743	22.28	11250	11430	11150	14620	7880	11250	11304.65	0.35	0	-36	11410	11330	11190	11110	10970	11370	11150	48	3370	500	7870	10	1	9567333	1094	-14.58	0.49	12	0.02	-784.00	23112.00	14250	20221117	-19.79	10110	20230323	13.06	14000	-18.36	20230717	10110	13.06	20230323	14250	-19.79	20221117	10110	13.06	20230323	1.72	N	108380	500	47 억		33656	N	N	0	N	00	N
159	20231103	110654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11350	100	2	0.89	16423620	1455	18.60	11250	11410	11150	14620	7880	11250	11287.71	0.35	0	12	11410	11330	11190	11110	10970	11370	11150	48	3370	500	7870	10	1	9567333	1086	-14.48	0.49	12	0.02	-784.00	23112.00	14250	20221117	-20.35	10110	20230323	12.27	14000	-18.93	20230717	10110	12.27	20230323	14250	-20.35	20221117	10110	12.27	20230323	1.72	N	108380	500	47 억		33656	N	N	0	N	00	N
160	20231103	100640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11240	-10	5	-0.09	6861230	611	7.81	11250	11250	11150	14620	7880	11250	11229.51	0.35	0	-300	11410	11330	11190	11110	10970	11370	11150	48	3370	500	7870	10	1	9567333	1075	-14.34	0.49	12	0.01	-784.00	23112.00	14250	20221117	-21.12	10110	20230323	11.18	14000	-19.71	20230717	10110	11.18	20230323	14250	-21.12	20221117	10110	11.18	20230323	1.72	N	108380	500	47 억		33656	N	N	0	N	00	N
161	20231103	090643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11250	0	3	0.00	675000	60	0.77	11250	11250	11250	14620	7880	11250	11250.00	0.35	0	-30	11410	11330	11190	11110	10970	11370	11150	48	3370	500	7870	10	1	9567333	1076	-14.35	0.49	12	0.00	-784.00	23112.00	14250	20221117	-21.05	10110	20230323	11.28	14000	-19.64	20230717	10110	11.28	20230323	14250	-21.05	20221117	10110	11.28	20230323	1.72	N	108380	500	47 억		33656	N	N	0	N	00	N
162	20231102	160643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11250	310	2	2.83	87505530	7823	75.74	11050	11270	11050	14220	7660	10940	11189.27	0.35	0	-278	11493	11216	11013	10736	10533	11115	10635	48	3280	500	7650	10	1	9567333	1076	-14.35	0.49	12	0.08	-784.00	23112.00	14250	20221117	-21.05	10110	20230323	11.28	14000	-19.64	20230717	10110	11.28	20230323	14250	-21.05	20221117	10110	11.28	20230323	1.71	N	108380	500	47 억		33933	N	N	0	N	00	N
163	20231102	150650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11180	240	2	2.19	80161810	7167	69.39	11050	11270	11050	14220	7660	10940	11188.77	0.35	0	-232	11493	11216	11013	10736	10533	11115	10635	48	3280	500	7650	10	1	9567333	1070	-14.26	0.48	12	0.07	-784.00	23112.00	14250	20221117	-21.54	10110	20230323	10.58	14000	-20.14	20230717	10110	10.58	20230323	14250	-21.54	20221117	10110	10.58	20230323	1.71	N	108380	500	47 억		33933	N	N	0	N	00	N
164	20231102	140639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11170	230	2	2.10	75806670	6777	65.61	11050	11270	11050	14220	7660	10940	11190.04	0.35	0	-145	11493	11216	11013	10736	10533	11115	10635	48	3280	500	7650	10	1	9567333	1069	-14.25	0.48	12	0.07	-784.00	23112.00	14250	20221117	-21.61	10110	20230323	10.48	14000	-20.21	20230717	10110	10.48	20230323	14250	-21.61	20221117	10110	10.48	20230323	1.71	N	108380	500	47 억		33933	N	N	0	N	00	N
165	20231102	130644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11180	240	2	2.19	75111420	6715	65.01	11050	11270	11050	14220	7660	10940	11189.82	0.35	0	-133	11493	11216	11013	10736	10533	11115	10635	48	3280	500	7650	10	1	9567333	1070	-14.26	0.48	12	0.07	-784.00	23112.00	14250	20221117	-21.54	10110	20230323	10.58	14000	-20.14	20230717	10110	10.58	20230323	14250	-21.54	20221117	10110	10.58	20230323	1.71	N	108380	500	47 억		33933	N	N	0	N	00	N
166	20231102	120640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11250	310	2	2.83	71852120	6424	62.19	11050	11270	11050	14220	7660	10940	11189.34	0.35	0	-159	11493	11216	11013	10736	10533	11115	10635	48	3280	500	7650	10	1	9567333	1076	-14.35	0.49	12	0.07	-784.00	23112.00	14250	20221117	-21.05	10110	20230323	11.28	14000	-19.64	20230717	10110	11.28	20230323	14250	-21.05	20221117	10110	11.28	20230323	1.71	N	108380	500	47 억		33933	N	N	0	N	00	N
167	20231102	110641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11270	330	2	3.02	64141180	5738	55.55	11050	11270	11050	14220	7660	10940	11183.10	0.35	0	-226	11493	11216	11013	10736	10533	11115	10635	48	3280	500	7650	10	1	9567333	1078	-14.38	0.49	12	0.06	-784.00	23112.00	14250	20221117	-20.91	10110	20230323	11.47	14000	-19.50	20230717	10110	11.47	20230323	14250	-20.91	20221117	10110	11.47	20230323	1.71	N	108380	500	47 억		33933	N	N	0	N	00	N
168	20231102	100642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11230	290	2	2.65	35742000	3207	31.05	11050	11230	11050	14220	7660	10940	11152.48	0.35	0	-748	11493	11216	11013	10736	10533	11115	10635	48	3280	500	7650	10	1	9567333	1074	-14.32	0.49	12	0.03	-784.00	23112.00	14250	20221117	-21.19	10110	20230323	11.08	14000	-19.79	20230717	10110	11.08	20230323	14250	-21.19	20221117	10110	11.08	20230323	1.71	N	108380	500	47 억		33933	N	N	0	N	00	N
169	20231102	090646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11060	120	2	1.10	1291490	118	1.14	11050	11060	11050	14220	7660	10940	11054.00	0.35	0	2	11493	11216	11013	10736	10533	11115	10635	48	3280	500	7650	10	1	9567333	1058	-14.11	0.48	12	0.00	-784.00	23112.00	14250	20221117	-22.39	10110	20230323	9.40	14000	-21.00	20230717	10110	9.40	20230323	14250	-22.39	20221117	10110	9.40	20230323	1.71	N	108380	500	47 억		33933	N	N	0	N	00	N
170	20231101	160639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10940	-10	5	-0.09	110836200	10009	107.31	10950	11290	10810	14230	7670	10950	11073.71	0.38	0	-2592	11316	11132	10816	10632	10316	10975	10475	48	3280	500	7660	10	1	9567333	1047	-13.95	0.47	12	0.10	-784.00	23112.00	14250	20221117	-23.23	10110	20230323	8.21	14000	-21.86	20230717	10110	8.21	20230323	14250	-23.23	20221117	10110	8.21	20230323	1.71	N	108380	500	47 억		36474	N	N	0	N	00	N
171	20231101	150639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11160	210	2	1.92	105990800	9571	102.62	10950	11290	10810	14230	7670	10950	11074.16	0.38	0	-2554	11316	11132	10816	10632	10316	10975	10475	48	3280	500	7660	10	1	9567333	1068	-14.23	0.48	12	0.10	-784.00	23112.00	14250	20221117	-21.68	10110	20230323	10.39	14000	-20.29	20230717	10110	10.39	20230323	14250	-21.68	20221117	10110	10.39	20230323	1.71	N	108380	500	47 억		36474	N	N	0	N	00	N
172	20231101	140634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11170	220	2	2.01	87514530	7922	84.94	10950	11290	10810	14230	7670	10950	11047.02	0.38	0	-1944	11316	11132	10816	10632	10316	10975	10475	48	3280	500	7660	10	1	9567333	1069	-14.25	0.48	12	0.08	-784.00	23112.00	14250	20221117	-21.61	10110	20230323	10.48	14000	-20.21	20230717	10110	10.48	20230323	14250	-21.61	20221117	10110	10.48	20230323	1.71	N	108380	500	47 억		36474	N	N	0	N	00	N
173	20231101	130639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11070	120	2	1.10	73791840	6687	71.70	10950	11290	10810	14230	7670	10950	11035.12	0.38	0	-1814	11316	11132	10816	10632	10316	10975	10475	48	3280	500	7660	10	1	9567333	1059	-14.12	0.48	12	0.07	-784.00	23112.00	14250	20221117	-22.32	10110	20230323	9.50	14000	-20.93	20230717	10110	9.50	20230323	14250	-22.32	20221117	10110	9.50	20230323	1.71	N	108380	500	47 억		36474	N	N	0	N	00	N
174	20231101	120654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11010	60	2	0.55	55674320	5050	54.14	10950	11290	10810	14230	7670	10950	11024.62	0.38	0	-1214	11316	11132	10816	10632	10316	10975	10475	48	3280	500	7660	10	1	9567333	1053	-14.04	0.48	12	0.05	-784.00	23112.00	14250	20221117	-22.74	10110	20230323	8.90	14000	-21.36	20230717	10110	8.90	20230323	14250	-22.74	20221117	10110	8.90	20230323	1.71	N	108380	500	47 억		36474	N	N	0	N	00	N
175	20231101	110658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10910	-40	5	-0.37	50525480	4579	49.09	10950	11290	10810	14230	7670	10950	11034.17	0.38	0	-1094	11316	11132	10816	10632	10316	10975	10475	48	3280	500	7660	10	1	9567333	1044	-13.92	0.47	12	0.05	-784.00	23112.00	14250	20221117	-23.44	10110	20230323	7.91	14000	-22.07	20230717	10110	7.91	20230323	14250	-23.44	20221117	10110	7.91	20230323	1.71	N	108380	500	47 억		36474	N	N	0	N	00	N
176	20231101	100649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11100	150	2	1.37	26457040	2382	25.54	10950	11290	10810	14230	7670	10950	11107.07	0.38	0	-63	11316	11132	10816	10632	10316	10975	10475	48	3280	500	7660	10	1	9567333	1062	-14.16	0.48	12	0.02	-784.00	23112.00	14250	20221117	-22.11	10110	20230323	9.79	14000	-20.71	20230717	10110	9.79	20230323	14250	-22.11	20221117	10110	9.79	20230323	1.71	N	108380	500	47 억		36474	N	N	0	N	00	N
177	20231101	090649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10810	-140	5	-1.28	601550	55	0.59	10950	10950	10810	14230	7670	10950	10937.27	0.38	0	-28	11316	11132	10816	10632	10316	10975	10475	48	3280	500	7660	10	1	9567333	1034	-13.79	0.47	12	0.00	-784.00	23112.00	14250	20221117	-24.14	10110	20230323	6.92	14000	-22.79	20230717	10110	6.92	20230323	14250	-24.14	20221117	10110	6.92	20230323	1.71	N	108380	500	47 억		36474	N	N	0	N	00	N