KissMeData/108380/price/prices-20241101.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	20241129	160836	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12860	-290	5	-2.21	601407990	46633	113.30	13150	13150	12760	17090	9210	13150	12896.61	1.88	0	3924	13530	13340	13170	12980	12810	13255	12895	48	3940	500	8150	10	1	9567333	1230	14.68	0.54	12	0.49	876.00	23964.00	20800	20240604	-38.17	10730	20240117	19.85	20800	-38.17	20240604	10730	19.85	20240117	20800	-38.17	20240604	10730	19.85	20240117	1.95	N	108380	500	47 억		179676	N	N	0	N	00	N
3	20241129	150854	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12850	-300	5	-2.28	587677270	45566	110.71	13150	13150	12760	17090	9210	13150	12897.23	1.88	0	4165	13530	13340	13170	12980	12810	13255	12895	48	3940	500	8150	10	1	9567333	1229	14.67	0.54	12	0.48	876.00	23964.00	20800	20240604	-38.22	10730	20240117	19.76	20800	-38.22	20240604	10730	19.76	20240117	20800	-38.22	20240604	10730	19.76	20240117	1.95	N	108380	500	47 억		179676	N	N	0	N	00	N
4	20241129	140857	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12950	-200	5	-1.52	493490030	38250	92.93	13150	13150	12760	17090	9210	13150	12901.64	1.88	0	992	13530	13340	13170	12980	12810	13255	12895	48	3940	500	8150	10	1	9567333	1239	14.78	0.54	12	0.40	876.00	23964.00	20800	20240604	-37.74	10730	20240117	20.69	20800	-37.74	20240604	10730	20.69	20240117	20800	-37.74	20240604	10730	20.69	20240117	1.95	N	108380	500	47 억		179676	N	N	0	N	00	N
5	20241129	130854	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12880	-270	5	-2.05	447522720	34699	84.30	13150	13150	12760	17090	9210	13150	12897.21	1.88	0	235	13530	13340	13170	12980	12810	13255	12895	48	3940	500	8150	10	1	9567333	1232	14.70	0.54	12	0.36	876.00	23964.00	20800	20240604	-38.08	10730	20240117	20.04	20800	-38.08	20240604	10730	20.04	20240117	20800	-38.08	20240604	10730	20.04	20240117	1.95	N	108380	500	47 억		179676	N	N	0	N	00	N
6	20241129	120856	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12820	-330	5	-2.51	416537700	32296	78.47	13150	13150	12760	17090	9210	13150	12897.43	1.88	0	1110	13530	13340	13170	12980	12810	13255	12895	48	3940	500	8150	10	1	9567333	1227	14.63	0.53	12	0.34	876.00	23964.00	20800	20240604	-38.37	10730	20240117	19.48	20800	-38.37	20240604	10730	19.48	20240117	20800	-38.37	20240604	10730	19.48	20240117	1.95	N	108380	500	47 억		179676	N	N	0	N	00	N
7	20241129	110857	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12790	-360	5	-2.74	391268140	30318	73.66	13150	13150	12760	17090	9210	13150	12905.40	1.88	0	1182	13530	13340	13170	12980	12810	13255	12895	48	3940	500	8150	10	1	9567333	1224	14.60	0.53	12	0.32	876.00	23964.00	20800	20240604	-38.51	10730	20240117	19.20	20800	-38.51	20240604	10730	19.20	20240117	20800	-38.51	20240604	10730	19.20	20240117	1.95	N	108380	500	47 억		179676	N	N	0	N	00	N
8	20241129	100851	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12810	-340	5	-2.59	259020640	19989	48.57	13150	13150	12810	17090	9210	13150	12958.07	1.88	0	-3815	13530	13340	13170	12980	12810	13255	12895	48	3940	500	8150	10	1	9567333	1226	14.62	0.53	12	0.21	876.00	23964.00	20800	20240604	-38.41	10730	20240117	19.38	20800	-38.41	20240604	10730	19.38	20240117	20800	-38.41	20240604	10730	19.38	20240117	1.95	N	108380	500	47 억		179676	N	N	0	N	00	N
9	20241129	090855	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13080	-70	5	-0.53	12445440	950	2.31	13150	13150	13070	17090	9210	13150	13099.99	1.88	0	-384	13530	13340	13170	12980	12810	13255	12895	48	3940	500	8150	10	1	9567333	1251	14.93	0.55	12	0.01	876.00	23964.00	20800	20240604	-37.12	10730	20240117	21.90	20800	-37.12	20240604	10730	21.90	20240117	20800	-37.12	20240604	10730	21.90	20240117	1.95	N	108380	500	47 억		179676	N	N	0	N	00	N
10	20241128	160842	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13150	0	3	0.00	537520440	40811	69.78	13210	13360	13000	17090	9210	13150	13170.98	1.95	0	-7551	13643	13396	13263	13016	12883	13330	12950	48	3940	500	8150	10	1	9567333	1258	15.01	0.55	12	0.43	876.00	23964.00	20800	20240604	-36.78	10730	20240117	22.55	20800	-36.78	20240604	10730	22.55	20240117	20800	-36.78	20240604	10730	22.55	20240117	1.91	N	108380	500	47 억		186965	N	N	0	N	00	N
11	20241128	150900	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13140	-10	5	-0.08	528938640	40158	68.66	13210	13360	13000	17090	9210	13150	13171.44	1.95	0	-7563	13643	13396	13263	13016	12883	13330	12950	48	3940	500	8150	10	1	9567333	1257	15.00	0.55	12	0.42	876.00	23964.00	20800	20240604	-36.83	10730	20240117	22.46	20800	-36.83	20240604	10730	22.46	20240117	20800	-36.83	20240604	10730	22.46	20240117	1.91	N	108380	500	47 억		186965	N	N	0	N	00	N
12	20241128	140857	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13180	30	2	0.23	479995630	36447	62.32	13210	13360	13000	17090	9210	13150	13169.69	1.95	0	-6456	13643	13396	13263	13016	12883	13330	12950	48	3940	500	8150	10	1	9567333	1261	15.05	0.55	12	0.38	876.00	23964.00	20800	20240604	-36.63	10730	20240117	22.83	20800	-36.63	20240604	10730	22.83	20240117	20800	-36.63	20240604	10730	22.83	20240117	1.91	N	108380	500	47 억		186965	N	N	0	N	00	N
13	20241128	130855	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13170	20	2	0.15	428280390	32524	55.61	13210	13360	13000	17090	9210	13150	13168.14	1.95	0	-4655	13643	13396	13263	13016	12883	13330	12950	48	3940	500	8150	10	1	9567333	1260	15.03	0.55	12	0.34	876.00	23964.00	20800	20240604	-36.68	10730	20240117	22.74	20800	-36.68	20240604	10730	22.74	20240117	20800	-36.68	20240604	10730	22.74	20240117	1.91	N	108380	500	47 억		186965	N	N	0	N	00	N
14	20241128	120859	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13240	90	2	0.68	386007530	29316	50.13	13210	13360	13000	17090	9210	13150	13167.13	1.95	0	-3721	13643	13396	13263	13016	12883	13330	12950	48	3940	500	8150	10	1	9567333	1267	15.11	0.55	12	0.31	876.00	23964.00	20800	20240604	-36.35	10730	20240117	23.39	20800	-36.35	20240604	10730	23.39	20240117	20800	-36.35	20240604	10730	23.39	20240117	1.91	N	108380	500	47 억		186965	N	N	0	N	00	N
15	20241128	110901	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13140	-10	5	-0.08	280753540	21267	36.36	13210	13360	13060	17090	9210	13150	13201.38	1.95	0	-3177	13643	13396	13263	13016	12883	13330	12950	48	3940	500	8150	10	1	9567333	1257	15.00	0.55	12	0.22	876.00	23964.00	20800	20240604	-36.83	10730	20240117	22.46	20800	-36.83	20240604	10730	22.46	20240117	20800	-36.83	20240604	10730	22.46	20240117	1.91	N	108380	500	47 억		186965	N	N	0	N	00	N
16	20241128	100858	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13230	80	2	0.61	154827530	11761	20.11	13210	13280	13060	17090	9210	13150	13164.49	1.95	0	-852	13643	13396	13263	13016	12883	13330	12950	48	3940	500	8150	10	1	9567333	1266	15.10	0.55	12	0.12	876.00	23964.00	20800	20240604	-36.39	10730	20240117	23.30	20800	-36.39	20240604	10730	23.30	20240117	20800	-36.39	20240604	10730	23.30	20240117	1.91	N	108380	500	47 억		186965	N	N	0	N	00	N
17	20241128	090855	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13100	-50	5	-0.38	58900470	4489	7.68	13210	13210	13060	17090	9210	13150	13121.05	1.95	0	-735	13643	13396	13263	13016	12883	13330	12950	48	3940	500	8150	10	1	9567333	1253	14.95	0.55	12	0.05	876.00	23964.00	20800	20240604	-37.02	10730	20240117	22.09	20800	-37.02	20240604	10730	22.09	20240117	20800	-37.02	20240604	10730	22.09	20240117	1.91	N	108380	500	47 억		186965	N	N	0	N	00	N
18	20241127	160835	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13150	-200	5	-1.50	774867800	58228	67.67	13380	13510	13130	17350	9350	13350	13307.48	2.07	0	-10920	14196	13772	13446	13022	12696	13610	12860	48	4000	500	8270	10	1	9567333	1258	15.01	0.55	12	0.61	876.00	23964.00	20800	20240604	-36.78	10730	20240117	22.55	20800	-36.78	20240604	10730	22.55	20240117	20800	-36.78	20240604	10730	22.55	20240117	2.06	N	108380	500	47 억		197885	N	N	0	N	00	N
19	20241127	150852	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13160	-190	5	-1.42	739229670	55517	64.52	13380	13510	13130	17350	9350	13350	13315.37	2.07	0	-11733	14196	13772	13446	13022	12696	13610	12860	48	4000	500	8270	10	1	9567333	1259	15.02	0.55	12	0.58	876.00	23964.00	20800	20240604	-36.73	10730	20240117	22.65	20800	-36.73	20240604	10730	22.65	20240117	20800	-36.73	20240604	10730	22.65	20240117	2.06	N	108380	500	47 억		197885	N	N	0	N	00	N
20	20241127	140849	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13170	-180	5	-1.35	639093400	47915	55.68	13380	13510	13150	17350	9350	13350	13338.07	2.07	0	-11560	14196	13772	13446	13022	12696	13610	12860	48	4000	500	8270	10	1	9567333	1260	15.03	0.55	12	0.50	876.00	23964.00	20800	20240604	-36.68	10730	20240117	22.74	20800	-36.68	20240604	10730	22.74	20240117	20800	-36.68	20240604	10730	22.74	20240117	2.06	N	108380	500	47 억		197885	N	N	0	N	00	N
21	20241127	130844	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13340	-10	5	-0.07	482668830	36099	41.95	13380	13510	13250	17350	9350	13350	13370.70	2.07	0	-9907	14196	13772	13446	13022	12696	13610	12860	48	4000	500	8270	10	1	9567333	1276	15.23	0.56	12	0.38	876.00	23964.00	20800	20240604	-35.87	10730	20240117	24.32	20800	-35.87	20240604	10730	24.32	20240117	20800	-35.87	20240604	10730	24.32	20240117	2.06	N	108380	500	47 억		197885	N	N	0	N	00	N
22	20241127	120853	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13390	40	2	0.30	435600650	32570	37.85	13380	13510	13250	17350	9350	13350	13374.29	2.07	0	-9592	14196	13772	13446	13022	12696	13610	12860	48	4000	500	8270	10	1	9567333	1281	15.29	0.56	12	0.34	876.00	23964.00	20800	20240604	-35.62	10730	20240117	24.79	20800	-35.62	20240604	10730	24.79	20240117	20800	-35.62	20240604	10730	24.79	20240117	2.06	N	108380	500	47 억		197885	N	N	0	N	00	N
23	20241127	110849	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13360	10	2	0.07	383782700	28693	33.35	13380	13510	13250	17350	9350	13350	13375.48	2.07	0	-9589	14196	13772	13446	13022	12696	13610	12860	48	4000	500	8270	10	1	9567333	1278	15.25	0.56	12	0.30	876.00	23964.00	20800	20240604	-35.77	10730	20240117	24.51	20800	-35.77	20240604	10730	24.51	20240117	20800	-35.77	20240604	10730	24.51	20240117	2.06	N	108380	500	47 억		197885	N	N	0	N	00	N
24	20241127	100850	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13380	30	2	0.22	222439680	16668	19.37	13380	13420	13250	17350	9350	13350	13345.31	2.07	0	-5673	14196	13772	13446	13022	12696	13610	12860	48	4000	500	8270	10	1	9567333	1280	15.27	0.56	12	0.17	876.00	23964.00	20800	20240604	-35.67	10730	20240117	24.70	20800	-35.67	20240604	10730	24.70	20240117	20800	-35.67	20240604	10730	24.70	20240117	2.06	N	108380	500	47 억		197885	N	N	0	N	00	N
25	20241127	090848	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13280	-70	5	-0.52	28501910	2138	2.48	13380	13400	13280	17350	9350	13350	13331.11	2.07	0	-540	14196	13772	13446	13022	12696	13610	12860	48	4000	500	8270	10	1	9567333	1271	15.16	0.55	12	0.02	876.00	23964.00	20800	20240604	-36.15	10730	20240117	23.77	20800	-36.15	20240604	10730	23.77	20240117	20800	-36.15	20240604	10730	23.77	20240117	2.06	N	108380	500	47 억		197885	N	N	0	N	00	N
26	20241126	160837	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13350	-340	5	-2.48	1135053710	84794	34.40	13690	13870	13120	17790	9590	13690	13384.76	2.20	0	-14116	14283	13986	13413	13116	12543	14135	13265	48	4100	500	8480	10	1	9567333	1277	15.24	0.56	12	0.89	876.00	23964.00	20800	20240604	-35.82	10730	20240117	24.42	20800	-35.82	20240604	10730	24.42	20240117	20800	-35.82	20240604	10730	24.42	20240117	2.11	N	108380	500	47 억		210764	N	N	0	N	00	N
27	20241126	150845	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13400	-290	5	-2.12	1065300000	79571	32.28	13690	13870	13120	17790	9590	13690	13386.62	2.20	0	-14112	14283	13986	13413	13116	12543	14135	13265	48	4100	500	8480	10	1	9567333	1282	15.30	0.56	12	0.83	876.00	23964.00	20800	20240604	-35.58	10730	20240117	24.88	20800	-35.58	20240604	10730	24.88	20240117	20800	-35.58	20240604	10730	24.88	20240117	2.11	N	108380	500	47 억		210764	N	N	0	N	00	N
28	20241126	140844	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13290	-400	5	-2.92	992534630	74139	30.08	13690	13870	13120	17790	9590	13690	13385.95	2.20	0	-13092	14283	13986	13413	13116	12543	14135	13265	48	4100	500	8480	10	1	9567333	1271	15.17	0.55	12	0.77	876.00	23964.00	20800	20240604	-36.11	10730	20240117	23.86	20800	-36.11	20240604	10730	23.86	20240117	20800	-36.11	20240604	10730	23.86	20240117	2.11	N	108380	500	47 억		210764	N	N	0	N	00	N
29	20241126	130842	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13410	-280	5	-2.05	894980060	66800	27.10	13690	13870	13120	17790	9590	13690	13396.26	2.20	0	-8942	14283	13986	13413	13116	12543	14135	13265	48	4100	500	8480	10	1	9567333	1283	15.31	0.56	12	0.70	876.00	23964.00	20800	20240604	-35.53	10730	20240117	24.98	20800	-35.53	20240604	10730	24.98	20240117	20800	-35.53	20240604	10730	24.98	20240117	2.11	N	108380	500	47 억		210764	N	N	0	N	00	N
30	20241126	120847	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13380	-310	5	-2.26	838511210	62572	25.39	13690	13870	13120	17790	9590	13690	13399.01	2.20	0	-6194	14283	13986	13413	13116	12543	14135	13265	48	4100	500	8480	10	1	9567333	1280	15.27	0.56	12	0.65	876.00	23964.00	20800	20240604	-35.67	10730	20240117	24.70	20800	-35.67	20240604	10730	24.70	20240117	20800	-35.67	20240604	10730	24.70	20240117	2.11	N	108380	500	47 억		210764	N	N	0	N	00	N
31	20241126	110852	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13380	-310	5	-2.26	721849920	53850	21.85	13690	13870	13120	17790	9590	13690	13402.84	2.20	0	-5329	14283	13986	13413	13116	12543	14135	13265	48	4100	500	8480	10	1	9567333	1280	15.27	0.56	12	0.56	876.00	23964.00	20800	20240604	-35.67	10730	20240117	24.70	20800	-35.67	20240604	10730	24.70	20240117	20800	-35.67	20240604	10730	24.70	20240117	2.11	N	108380	500	47 억		210764	N	N	0	N	00	N
32	20241126	100856	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13290	-400	5	-2.92	541193250	40382	16.38	13690	13870	13120	17790	9590	13690	13399.16	2.20	0	-5372	14283	13986	13413	13116	12543	14135	13265	48	4100	500	8480	10	1	9567333	1271	15.17	0.55	12	0.42	876.00	23964.00	20800	20240604	-36.11	10730	20240117	23.86	20800	-36.11	20240604	10730	23.86	20240117	20800	-36.11	20240604	10730	23.86	20240117	2.11	N	108380	500	47 억		210764	N	N	0	N	00	N
33	20241126	090848	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13330	-360	5	-2.63	150237910	11136	4.52	13690	13690	13330	17790	9590	13690	13484.30	2.20	0	-2260	14283	13986	13413	13116	12543	14135	13265	48	4100	500	8480	10	1	9567333	1275	15.22	0.56	12	0.12	876.00	23964.00	20800	20240604	-35.91	10730	20240117	24.23	20800	-35.91	20240604	10730	24.23	20240117	20800	-35.91	20240604	10730	24.23	20240117	2.11	N	108380	500	47 억		210764	N	N	0	N	00	N
34	20241125	160825	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13690	860	2	6.70	3298761450	245305	467.52	12840	13710	12840	16670	8990	12830	13447.17	1.61	0	53720	13183	13006	12753	12576	12323	13095	12665	48	3840	500	7950	10	1	9567333	1310	15.63	0.57	12	2.56	876.00	23964.00	20800	20240604	-34.18	10730	20240117	27.59	20800	-34.18	20240604	10730	27.59	20240117	20800	-34.18	20240604	10730	27.59	20240117	2.07	N	108380	500	47 억		154048	N	N	0	N	00	N
35	20241125	150842	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13600	770	2	6.00	3202732000	238276	454.13	12840	13710	12840	16670	8990	12830	13441.62	1.61	0	53928	13183	13006	12753	12576	12323	13095	12665	48	3840	500	7950	10	1	9567333	1301	15.53	0.57	12	2.49	876.00	23964.00	20800	20240604	-34.62	10730	20240117	26.75	20800	-34.62	20240604	10730	26.75	20240117	20800	-34.62	20240604	10730	26.75	20240117	2.07	N	108380	500	47 억		154048	N	N	0	N	00	N
36	20241125	140840	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13580	750	2	5.85	2941452130	219062	417.51	12840	13710	12840	16670	8990	12830	13427.86	1.61	0	55473	13183	13006	12753	12576	12323	13095	12665	48	3840	500	7950	10	1	9567333	1299	15.50	0.57	12	2.29	876.00	23964.00	20800	20240604	-34.71	10730	20240117	26.56	20800	-34.71	20240604	10730	26.56	20240117	20800	-34.71	20240604	10730	26.56	20240117	2.07	N	108380	500	47 억		154048	N	N	0	N	00	N
37	20241125	130834	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13570	740	2	5.77	2773693470	206683	393.91	12840	13710	12840	16670	8990	12830	13420.43	1.61	0	55815	13183	13006	12753	12576	12323	13095	12665	48	3840	500	7950	10	1	9567333	1298	15.49	0.57	12	2.16	876.00	23964.00	20800	20240604	-34.76	10730	20240117	26.47	20800	-34.76	20240604	10730	26.47	20240117	20800	-34.76	20240604	10730	26.47	20240117	2.07	N	108380	500	47 억		154048	N	N	0	N	00	N
38	20241125	120843	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13470	640	2	4.99	2345557510	175208	333.93	12840	13630	12840	16670	8990	12830	13387.71	1.61	0	51827	13183	13006	12753	12576	12323	13095	12665	48	3840	500	7950	10	1	9567333	1289	15.38	0.56	12	1.83	876.00	23964.00	20800	20240604	-35.24	10730	20240117	25.54	20800	-35.24	20240604	10730	25.54	20240117	20800	-35.24	20240604	10730	25.54	20240117	2.07	N	108380	500	47 억		154048	N	N	0	N	00	N
39	20241125	110837	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13500	670	2	5.22	2012994820	150451	286.74	12840	13630	12840	16670	8990	12830	13380.24	1.61	0	45417	13183	13006	12753	12576	12323	13095	12665	48	3840	500	7950	10	1	9567333	1292	15.41	0.56	12	1.57	876.00	23964.00	20800	20240604	-35.10	10730	20240117	25.82	20800	-35.10	20240604	10730	25.82	20240117	20800	-35.10	20240604	10730	25.82	20240117	2.07	N	108380	500	47 억		154048	N	N	0	N	00	N
40	20241125	100828	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13400	570	2	4.44	1772956040	132571	252.67	12840	13630	12840	16670	8990	12830	13374.20	1.61	0	40668	13183	13006	12753	12576	12323	13095	12665	48	3840	500	7950	10	1	9567333	1282	15.30	0.56	12	1.39	876.00	23964.00	20800	20240604	-35.58	10730	20240117	24.88	20800	-35.58	20240604	10730	24.88	20240117	20800	-35.58	20240604	10730	24.88	20240117	2.07	N	108380	500	47 억		154048	N	N	0	N	00	N
41	20241125	090828	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13250	420	2	3.27	409894640	30881	58.86	12840	13480	12840	16670	8990	12830	13275.34	1.61	0	6206	13183	13006	12753	12576	12323	13095	12665	48	3840	500	7950	10	1	9567333	1268	15.13	0.55	12	0.32	876.00	23964.00	20800	20240604	-36.30	10730	20240117	23.49	20800	-36.30	20240604	10730	23.49	20240117	20800	-36.30	20240604	10730	23.49	20240117	2.07	N	108380	500	47 억		154048	N	N	0	N	00	N
42	20241122	160742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12830	270	2	2.15	666911150	52263	33.96	12510	12930	12500	16320	8800	12560	12760.41	1.51	0	8997	13780	13170	12840	12230	11900	13005	12065	48	3760	500	7780	10	1	9567333	1227	14.65	0.54	12	0.55	876.00	23964.00	20800	20240604	-38.32	10730	20240117	19.57	20800	-38.32	20240604	10730	19.57	20240117	20800	-38.32	20240604	10730	19.57	20240117	2.09	N	108380	500	47 억		144774	N	N	0	N	00	N
43	20241122	150754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12790	230	2	1.83	627796620	49211	31.97	12510	12930	12500	16320	8800	12560	12757.24	1.51	0	8092	13780	13170	12840	12230	11900	13005	12065	48	3760	500	7780	10	1	9567333	1224	14.60	0.53	12	0.51	876.00	23964.00	20800	20240604	-38.51	10730	20240117	19.20	20800	-38.51	20240604	10730	19.20	20240117	20800	-38.51	20240604	10730	19.20	20240117	2.09	N	108380	500	47 억		144774	N	N	0	N	00	N
44	20241122	140754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12660	100	2	0.80	495982400	38902	25.28	12510	12930	12500	16320	8800	12560	12749.53	1.51	0	6082	13780	13170	12840	12230	11900	13005	12065	48	3760	500	7780	10	1	9567333	1211	14.45	0.53	12	0.41	876.00	23964.00	20800	20240604	-39.13	10730	20240117	17.99	20800	-39.13	20240604	10730	17.99	20240117	20800	-39.13	20240604	10730	17.99	20240117	2.09	N	108380	500	47 억		144774	N	N	0	N	00	N
45	20241122	130752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12780	220	2	1.75	439750840	34484	22.41	12510	12930	12500	16320	8800	12560	12752.32	1.51	0	7961	13780	13170	12840	12230	11900	13005	12065	48	3760	500	7780	10	1	9567333	1223	14.59	0.53	12	0.36	876.00	23964.00	20800	20240604	-38.56	10730	20240117	19.11	20800	-38.56	20240604	10730	19.11	20240117	20800	-38.56	20240604	10730	19.11	20240117	2.09	N	108380	500	47 억		144774	N	N	0	N	00	N
46	20241122	120756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12820	260	2	2.07	370558080	29071	18.89	12510	12930	12500	16320	8800	12560	12746.66	1.51	0	6773	13780	13170	12840	12230	11900	13005	12065	48	3760	500	7780	10	1	9567333	1227	14.63	0.53	12	0.30	876.00	23964.00	20800	20240604	-38.37	10730	20240117	19.48	20800	-38.37	20240604	10730	19.48	20240117	20800	-38.37	20240604	10730	19.48	20240117	2.09	N	108380	500	47 억		144774	N	N	0	N	00	N
47	20241122	110748	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12930	370	2	2.95	323805310	25430	16.52	12510	12930	12500	16320	8800	12560	12733.20	1.51	0	6719	13780	13170	12840	12230	11900	13005	12065	48	3760	500	7780	10	1	9567333	1237	14.76	0.54	12	0.27	876.00	23964.00	20800	20240604	-37.84	10730	20240117	20.50	20800	-37.84	20240604	10730	20.50	20240117	20800	-37.84	20240604	10730	20.50	20240117	2.09	N	108380	500	47 억		144774	N	N	0	N	00	N
48	20241122	100803	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12760	200	2	1.59	175091390	13841	8.99	12510	12780	12500	16320	8800	12560	12650.20	1.51	0	5617	13780	13170	12840	12230	11900	13005	12065	48	3760	500	7780	10	1	9567333	1221	14.57	0.53	12	0.14	876.00	23964.00	20800	20240604	-38.65	10730	20240117	18.92	20800	-38.65	20240604	10730	18.92	20240117	20800	-38.65	20240604	10730	18.92	20240117	2.09	N	108380	500	47 억		144774	N	N	0	N	00	N
49	20241122	090757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12600	40	2	0.32	40438190	3230	2.10	12510	12600	12500	16320	8800	12560	12519.56	1.51	0	1823	13780	13170	12840	12230	11900	13005	12065	48	3760	500	7780	10	1	9567333	1205	14.38	0.53	12	0.03	876.00	23964.00	20800	20240604	-39.42	10730	20240117	17.43	20800	-39.42	20240604	10730	17.43	20240117	20800	-39.42	20240604	10730	17.43	20240117	2.09	N	108380	500	47 억		144774	N	N	0	N	00	N
50	20241121	160748	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12560	-120	5	-0.95	1952359910	151179	238.72	12880	13450	12510	16480	8880	12680	12914.41	1.65	0	-12613	13246	12962	12626	12342	12006	13105	12485	48	3800	500	7860	10	1	9567333	1202	14.34	0.52	12	1.58	876.00	23964.00	20800	20240604	-39.62	10730	20240117	17.05	20800	-39.62	20240604	10730	17.05	20240117	20800	-39.62	20240604	10730	17.05	20240117	2.12	N	108380	500	47 억		157602	N	N	0	N	00	N
51	20241121	150805	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12520	-160	5	-1.26	1899629880	146975	232.08	12880	13450	12510	16480	8880	12680	12924.98	1.65	0	-13114	13246	12962	12626	12342	12006	13105	12485	48	3800	500	7860	10	1	9567333	1198	14.29	0.52	12	1.54	876.00	23964.00	20800	20240604	-39.81	10730	20240117	16.68	20800	-39.81	20240604	10730	16.68	20240117	20800	-39.81	20240604	10730	16.68	20240117	2.12	N	108380	500	47 억		157602	N	N	0	N	00	N
52	20241121	140805	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12650	-30	5	-0.24	1678921010	129424	204.37	12880	13450	12600	16480	8880	12680	12972.43	1.65	0	-14914	13246	12962	12626	12342	12006	13105	12485	48	3800	500	7860	10	1	9567333	1210	14.44	0.53	12	1.35	876.00	23964.00	20800	20240604	-39.18	10730	20240117	17.89	20800	-39.18	20240604	10730	17.89	20240117	20800	-39.18	20240604	10730	17.89	20240117	2.12	N	108380	500	47 억		157602	N	N	0	N	00	N
53	20241121	130756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12660	-20	5	-0.16	1595366160	122825	193.95	12880	13450	12600	16480	8880	12680	12989.14	1.65	0	-15256	13246	12962	12626	12342	12006	13105	12485	48	3800	500	7860	10	1	9567333	1211	14.45	0.53	12	1.28	876.00	23964.00	20800	20240604	-39.13	10730	20240117	17.99	20800	-39.13	20240604	10730	17.99	20240117	20800	-39.13	20240604	10730	17.99	20240117	2.12	N	108380	500	47 억		157602	N	N	0	N	00	N
54	20241121	120757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12720	40	2	0.32	1525808740	117350	185.30	12880	13450	12600	16480	8880	12680	13002.42	1.65	0	-13865	13246	12962	12626	12342	12006	13105	12485	48	3800	500	7860	10	1	9567333	1217	14.52	0.53	12	1.23	876.00	23964.00	20800	20240604	-38.85	10730	20240117	18.55	20800	-38.85	20240604	10730	18.55	20240117	20800	-38.85	20240604	10730	18.55	20240117	2.12	N	108380	500	47 억		157602	N	N	0	N	00	N
55	20241121	110800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12790	110	2	0.87	1474370090	113314	178.93	12880	13450	12600	16480	8880	12680	13011.60	1.65	0	-13062	13246	12962	12626	12342	12006	13105	12485	48	3800	500	7860	10	1	9567333	1224	14.60	0.53	12	1.18	876.00	23964.00	20800	20240604	-38.51	10730	20240117	19.20	20800	-38.51	20240604	10730	19.20	20240117	20800	-38.51	20240604	10730	19.20	20240117	2.12	N	108380	500	47 억		157602	N	N	0	N	00	N
56	20241121	100800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12680	0	3	0.00	1313743500	100662	158.95	12880	13450	12680	16480	8880	12680	13051.33	1.65	0	-11150	13246	12962	12626	12342	12006	13105	12485	48	3800	500	7860	10	1	9567333	1213	14.47	0.53	12	1.05	876.00	23964.00	20800	20240604	-39.04	10730	20240117	18.17	20800	-39.04	20240604	10730	18.17	20240117	20800	-39.04	20240604	10730	18.17	20240117	2.12	N	108380	500	47 억		157602	N	N	0	N	00	N
57	20241121	090801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13010	330	2	2.60	756283220	57401	90.64	12880	13450	12850	16480	8880	12680	13176.13	1.65	0	4094	13246	12962	12626	12342	12006	13105	12485	48	3800	500	7860	10	1	9567333	1245	14.85	0.54	12	0.60	876.00	23964.00	20800	20240604	-37.45	10730	20240117	21.25	20800	-37.45	20240604	10730	21.25	20240117	20800	-37.45	20240604	10730	21.25	20240117	2.12	N	108380	500	47 억		157602	N	N	0	N	00	N
58	20241120	160754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12680	130	2	1.04	801804260	63222	65.21	12650	12910	12290	16310	8790	12550	12682.36	1.65	0	-361	13310	12930	12690	12310	12070	12810	12190	48	3760	500	7780	10	1	9567333	1213	14.47	0.53	12	0.66	876.00	23964.00	20800	20240604	-39.04	10730	20240117	18.17	20800	-39.04	20240604	10730	18.17	20240117	20800	-39.04	20240604	10730	18.17	20240117	2.07	N	108380	500	47 억		158039	N	N	0	N	00	N
59	20241120	150804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12720	170	2	1.35	748369350	59009	60.86	12650	12910	12290	16310	8790	12550	12682.29	1.65	0	-1176	13310	12930	12690	12310	12070	12810	12190	48	3760	500	7780	10	1	9567333	1217	14.52	0.53	12	0.62	876.00	23964.00	20800	20240604	-38.85	10730	20240117	18.55	20800	-38.85	20240604	10730	18.55	20240117	20800	-38.85	20240604	10730	18.55	20240117	2.07	N	108380	500	47 억		158039	N	N	0	N	00	N
60	20241120	140806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12780	230	2	1.83	544076200	43082	44.43	12650	12830	12290	16310	8790	12550	12628.85	1.65	0	-588	13310	12930	12690	12310	12070	12810	12190	48	3760	500	7780	10	1	9567333	1223	14.59	0.53	12	0.45	876.00	23964.00	20800	20240604	-38.56	10730	20240117	19.11	20800	-38.56	20240604	10730	19.11	20240117	20800	-38.56	20240604	10730	19.11	20240117	2.07	N	108380	500	47 억		158039	N	N	0	N	00	N
61	20241120	130806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12670	120	2	0.96	464930600	36865	38.02	12650	12830	12290	16310	8790	12550	12611.71	1.65	0	595	13310	12930	12690	12310	12070	12810	12190	48	3760	500	7780	10	1	9567333	1212	14.46	0.53	12	0.39	876.00	23964.00	20800	20240604	-39.09	10730	20240117	18.08	20800	-39.09	20240604	10730	18.08	20240117	20800	-39.09	20240604	10730	18.08	20240117	2.07	N	108380	500	47 억		158039	N	N	0	N	00	N
62	20241120	120806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12600	50	2	0.40	429110260	34027	35.09	12650	12830	12290	16310	8790	12550	12610.88	1.65	0	-377	13310	12930	12690	12310	12070	12810	12190	48	3760	500	7780	10	1	9567333	1205	14.38	0.53	12	0.36	876.00	23964.00	20800	20240604	-39.42	10730	20240117	17.43	20800	-39.42	20240604	10730	17.43	20240117	20800	-39.42	20240604	10730	17.43	20240117	2.07	N	108380	500	47 억		158039	N	N	0	N	00	N
63	20241120	110808	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12740	190	2	1.51	342196300	27176	28.03	12650	12830	12290	16310	8790	12550	12591.86	1.65	0	-669	13310	12930	12690	12310	12070	12810	12190	48	3760	500	7780	10	1	9567333	1219	14.54	0.53	12	0.28	876.00	23964.00	20800	20240604	-38.75	10730	20240117	18.73	20800	-38.75	20240604	10730	18.73	20240117	20800	-38.75	20240604	10730	18.73	20240117	2.07	N	108380	500	47 억		158039	N	N	0	N	00	N
64	20241120	100806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12600	50	2	0.40	175087240	14032	14.47	12650	12650	12290	16310	8790	12550	12477.71	1.65	0	1644	13310	12930	12690	12310	12070	12810	12190	48	3760	500	7780	10	1	9567333	1205	14.38	0.53	12	0.15	876.00	23964.00	20800	20240604	-39.42	10730	20240117	17.43	20800	-39.42	20240604	10730	17.43	20240117	20800	-39.42	20240604	10730	17.43	20240117	2.07	N	108380	500	47 억		158039	N	N	0	N	00	N
65	20241120	090805	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12540	-10	5	-0.08	17628970	1404	1.45	12650	12650	12530	16310	8790	12550	12556.25	1.65	0	818	13310	12930	12690	12310	12070	12810	12190	48	3760	500	7780	10	1	9567333	1200	14.32	0.52	12	0.01	876.00	23964.00	20800	20240604	-39.71	10730	20240117	16.87	20800	-39.71	20240604	10730	16.87	20240117	20800	-39.71	20240604	10730	16.87	20240117	2.07	N	108380	500	47 억		158039	N	N	0	N	00	N
66	20241119	160722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12550	-310	5	-2.41	1226075150	96596	141.04	12850	13070	12450	16710	9010	12860	12693.39	1.51	0	-21986	13340	13100	12860	12620	12380	13220	12740	48	3850	500	7970	10	1	9567333	1201	14.33	0.52	12	1.01	876.00	23964.00	20800	20240604	-39.66	10730	20240117	16.96	20800	-39.66	20240604	10730	16.96	20240117	20800	-39.66	20240604	10730	16.96	20240117	2.07	N	108380	500	47 억		144634	N	N	0	N	00	N
67	20241119	150734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12590	-270	5	-2.10	1123356070	88387	129.05	12850	13070	12580	16710	9010	12860	12709.52	1.51	0	-22089	13340	13100	12860	12620	12380	13220	12740	48	3850	500	7970	10	1	9567333	1205	14.37	0.53	12	0.92	876.00	23964.00	20800	20240604	-39.47	10730	20240117	17.33	20800	-39.47	20240604	10730	17.33	20240117	20800	-39.47	20240604	10730	17.33	20240117	2.07	N	108380	500	47 억		144634	N	N	0	N	00	N
68	20241119	140732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12690	-170	5	-1.32	905468270	71136	103.87	12850	13070	12650	16710	9010	12860	12728.69	1.51	0	-16143	13340	13100	12860	12620	12380	13220	12740	48	3850	500	7970	10	1	9567333	1214	14.49	0.53	12	0.74	876.00	23964.00	20800	20240604	-38.99	10730	20240117	18.27	20800	-38.99	20240604	10730	18.27	20240117	20800	-38.99	20240604	10730	18.27	20240117	2.07	N	108380	500	47 억		144634	N	N	0	N	00	N
69	20241119	130736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12710	-150	5	-1.17	647335710	50824	74.21	12850	13070	12650	16710	9010	12860	12736.81	1.51	0	-8447	13340	13100	12860	12620	12380	13220	12740	48	3850	500	7970	10	1	9567333	1216	14.51	0.53	12	0.53	876.00	23964.00	20800	20240604	-38.89	10730	20240117	18.45	20800	-38.89	20240604	10730	18.45	20240117	20800	-38.89	20240604	10730	18.45	20240117	2.07	N	108380	500	47 억		144634	N	N	0	N	00	N
70	20241119	120728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12660	-200	5	-1.56	507078010	39775	58.08	12850	13070	12650	16710	9010	12860	12748.66	1.51	0	-2914	13340	13100	12860	12620	12380	13220	12740	48	3850	500	7970	10	1	9567333	1211	14.45	0.53	12	0.42	876.00	23964.00	20800	20240604	-39.13	10730	20240117	17.99	20800	-39.13	20240604	10730	17.99	20240117	20800	-39.13	20240604	10730	17.99	20240117	2.07	N	108380	500	47 억		144634	N	N	0	N	00	N
71	20241119	110737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12770	-90	5	-0.70	346418000	27117	39.59	12850	13070	12650	16710	9010	12860	12774.94	1.51	0	1963	13340	13100	12860	12620	12380	13220	12740	48	3850	500	7970	10	1	9567333	1222	14.58	0.53	12	0.28	876.00	23964.00	20800	20240604	-38.61	10730	20240117	19.01	20800	-38.61	20240604	10730	19.01	20240117	20800	-38.61	20240604	10730	19.01	20240117	2.07	N	108380	500	47 억		144634	N	N	0	N	00	N
72	20241119	100757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12810	-50	5	-0.39	303213320	23734	34.65	12850	13070	12650	16710	9010	12860	12775.48	1.51	0	1899	13340	13100	12860	12620	12380	13220	12740	48	3850	500	7970	10	1	9567333	1226	14.62	0.53	12	0.25	876.00	23964.00	20800	20240604	-38.41	10730	20240117	19.38	20800	-38.41	20240604	10730	19.38	20240117	20800	-38.41	20240604	10730	19.38	20240117	2.07	N	108380	500	47 억		144634	N	N	0	N	00	N
73	20241119	090749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12930	70	2	0.54	44305900	3437	5.02	12850	13070	12710	16710	9010	12860	12890.86	1.51	0	412	13340	13100	12860	12620	12380	13220	12740	48	3850	500	7970	10	1	9567333	1237	14.76	0.54	12	0.04	876.00	23964.00	20800	20240604	-37.84	10730	20240117	20.50	20800	-37.84	20240604	10730	20.50	20240117	20800	-37.84	20240604	10730	20.50	20240117	2.07	N	108380	500	47 억		144634	N	N	0	N	00	N
74	20241118	160726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12860	10	2	0.08	869786410	67723	28.68	12730	13100	12620	16700	9000	12850	12843.29	1.60	0	-8431	13870	13360	12870	12360	11870	13115	12115	48	3850	500	7960	10	1	9567333	1230	14.68	0.54	12	0.71	876.00	23964.00	20800	20240604	-38.17	10730	20240117	19.85	20800	-38.17	20240604	10730	19.85	20240117	20800	-38.17	20240604	10730	19.85	20240117	2.11	N	108380	500	47 억		152823	N	N	0	N	00	N
75	20241118	150734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12780	-70	5	-0.54	853806080	66479	28.16	12730	13100	12620	16700	9000	12850	12843.24	1.60	0	-8102	13870	13360	12870	12360	11870	13115	12115	48	3850	500	7960	10	1	9567333	1223	14.59	0.53	12	0.69	876.00	23964.00	20800	20240604	-38.56	10730	20240117	19.11	20800	-38.56	20240604	10730	19.11	20240117	20800	-38.56	20240604	10730	19.11	20240117	2.11	N	108380	500	47 억		152823	N	N	0	N	00	N
76	20241118	140737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12730	-120	5	-0.93	805155800	62663	26.54	12730	13100	12620	16700	9000	12850	12848.98	1.60	0	-7348	13870	13360	12870	12360	11870	13115	12115	48	3850	500	7960	10	1	9567333	1218	14.53	0.53	12	0.65	876.00	23964.00	20800	20240604	-38.80	10730	20240117	18.64	20800	-38.80	20240604	10730	18.64	20240117	20800	-38.80	20240604	10730	18.64	20240117	2.11	N	108380	500	47 억		152823	N	N	0	N	00	N
77	20241118	130734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12730	-120	5	-0.93	745316650	57964	24.55	12730	13100	12620	16700	9000	12850	12858.27	1.60	0	-7283	13870	13360	12870	12360	11870	13115	12115	48	3850	500	7960	10	1	9567333	1218	14.53	0.53	12	0.61	876.00	23964.00	20800	20240604	-38.80	10730	20240117	18.64	20800	-38.80	20240604	10730	18.64	20240117	20800	-38.80	20240604	10730	18.64	20240117	2.11	N	108380	500	47 억		152823	N	N	0	N	00	N
78	20241118	120737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12980	130	2	1.01	619521530	48178	20.40	12730	13100	12620	16700	9000	12850	12859.01	1.60	0	-2550	13870	13360	12870	12360	11870	13115	12115	48	3850	500	7960	10	1	9567333	1242	14.82	0.54	12	0.50	876.00	23964.00	20800	20240604	-37.60	10730	20240117	20.97	20800	-37.60	20240604	10730	20.97	20240117	20800	-37.60	20240604	10730	20.97	20240117	2.11	N	108380	500	47 억		152823	N	N	0	N	00	N
79	20241118	110736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12970	120	2	0.93	507855750	39588	16.77	12730	13100	12620	16700	9000	12850	12828.53	1.60	0	-1026	13870	13360	12870	12360	11870	13115	12115	48	3850	500	7960	10	1	9567333	1241	14.81	0.54	12	0.41	876.00	23964.00	20800	20240604	-37.64	10730	20240117	20.88	20800	-37.64	20240604	10730	20.88	20240117	20800	-37.64	20240604	10730	20.88	20240117	2.11	N	108380	500	47 억		152823	N	N	0	N	00	N
80	20241118	100728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12810	-40	5	-0.31	272597140	21403	9.06	12730	12880	12620	16700	9000	12850	12736.40	1.60	0	159	13870	13360	12870	12360	11870	13115	12115	48	3850	500	7960	10	1	9567333	1226	14.62	0.53	12	0.22	876.00	23964.00	20800	20240604	-38.41	10730	20240117	19.38	20800	-38.41	20240604	10730	19.38	20240117	20800	-38.41	20240604	10730	19.38	20240117	2.11	N	108380	500	47 억		152823	N	N	0	N	00	N
81	20241118	090726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12750	-100	5	-0.78	47720870	3743	1.59	12730	12880	12620	16700	9000	12850	12749.36	1.60	0	512	13870	13360	12870	12360	11870	13115	12115	48	3850	500	7960	10	1	9567333	1220	14.55	0.53	12	0.04	876.00	23964.00	20800	20240604	-38.70	10730	20240117	18.83	20800	-38.70	20240604	10730	18.83	20240117	20800	-38.70	20240604	10730	18.83	20240117	2.11	N	108380	500	47 억		152823	N	N	0	N	00	N
82	20241115	160750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12850	250	2	1.98	3053533640	235346	286.81	12940	13380	12380	16380	8820	12600	12975.81	1.72	0	-12200	13260	12930	12480	12150	11700	13095	12315	48	3780	500	7810	10	1	9567333	1229	14.67	0.54	12	2.46	876.00	23964.00	20800	20240604	-38.22	10730	20240117	19.76	20800	-38.22	20240604	10730	19.76	20240117	20800	-38.22	20240604	10730	19.76	20240117	2.13	N	108380	500	47 억		165022	N	N	0	N	00	N
83	20241115	150813	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12950	350	2	2.78	2958156330	227937	277.79	12940	13380	12380	16380	8820	12600	12978.70	1.72	0	-12606	13260	12930	12480	12150	11700	13095	12315	48	3780	500	7810	10	1	9567333	1239	14.78	0.54	12	2.38	876.00	23964.00	20800	20240604	-37.74	10730	20240117	20.69	20800	-37.74	20240604	10730	20.69	20240117	20800	-37.74	20240604	10730	20.69	20240117	2.13	N	108380	500	47 억		165022	N	N	0	N	00	N
84	20241115	140804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12950	350	2	2.78	2788049840	214784	261.76	12940	13380	12380	16380	8820	12600	12981.51	1.72	0	-14071	13260	12930	12480	12150	11700	13095	12315	48	3780	500	7810	10	1	9567333	1239	14.78	0.54	12	2.24	876.00	23964.00	20800	20240604	-37.74	10730	20240117	20.69	20800	-37.74	20240604	10730	20.69	20240117	20800	-37.74	20240604	10730	20.69	20240117	2.13	N	108380	500	47 억		165022	N	N	0	N	00	N
85	20241115	130807	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12880	280	2	2.22	2663191500	205121	249.98	12940	13380	12380	16380	8820	12600	12984.35	1.72	0	-12579	13260	12930	12480	12150	11700	13095	12315	48	3780	500	7810	10	1	9567333	1232	14.70	0.54	12	2.14	876.00	23964.00	20800	20240604	-38.08	10730	20240117	20.04	20800	-38.08	20240604	10730	20.04	20240117	20800	-38.08	20240604	10730	20.04	20240117	2.13	N	108380	500	47 억		165022	N	N	0	N	00	N
86	20241115	120810	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13130	530	2	4.21	2325680590	179054	218.21	12940	13380	12380	16380	8820	12600	12989.68	1.72	0	-15043	13260	12930	12480	12150	11700	13095	12315	48	3780	500	7810	10	1	9567333	1256	14.99	0.55	12	1.87	876.00	23964.00	20800	20240604	-36.88	10730	20240117	22.37	20800	-36.88	20240604	10730	22.37	20240117	20800	-36.88	20240604	10730	22.37	20240117	2.13	N	108380	500	47 억		165022	N	N	0	N	00	N
87	20241115	110749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12750	150	2	1.19	933946430	73254	89.27	12940	13150	12380	16380	8820	12600	12750.34	1.72	0	-13077	13260	12930	12480	12150	11700	13095	12315	48	3780	500	7810	10	1	9567333	1220	14.55	0.53	12	0.77	876.00	23964.00	20800	20240604	-38.70	10730	20240117	18.83	20800	-38.70	20240604	10730	18.83	20240117	20800	-38.70	20240604	10730	18.83	20240117	2.13	N	108380	500	47 억		165022	N	N	0	N	00	N
88	20241115	100749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12420	-180	5	-1.43	804835500	63053	76.84	12940	13150	12380	16380	8820	12600	12765.60	1.72	0	-12090	13260	12930	12480	12150	11700	13095	12315	48	3780	500	7810	10	1	9567333	1188	14.18	0.52	12	0.66	876.00	23964.00	20800	20240604	-40.29	10730	20240117	15.75	20800	-40.29	20240604	10730	15.75	20240117	20800	-40.29	20240604	10730	15.75	20240117	2.13	N	108380	500	47 억		165022	N	N	0	N	00	N
89	20241115	090727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12850	250	2	1.98	384882480	29763	36.27	12940	13150	12700	16380	8820	12600	12936.62	1.72	0	-1410	13260	12930	12480	12150	11700	13095	12315	48	3780	500	7810	10	1	9567333	1229	14.67	0.54	12	0.31	876.00	23964.00	20800	20240604	-38.22	10730	20240117	19.76	20800	-38.22	20240604	10730	19.76	20240117	20800	-38.22	20240604	10730	19.76	20240117	2.13	N	108380	500	47 억		165022	N	N	0	N	00	N
90	20241114	160743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12530	530	2	4.42	972097680	77430	140.84	12030	12810	12030	15600	8400	12000	12554.68	1.71	0	-1219	13066	12532	12266	11732	11466	12400	11600	48	3600	500	7440	10	1	9567333	1199	14.30	0.52	12	0.81	876.00	23964.00	20800	20240604	-39.76	10730	20240117	16.78	20800	-39.76	20240604	10730	16.78	20240117	20800	-39.76	20240604	10730	16.78	20240117	2.13	N	108380	500	47 억		163924	N	N	0	N	00	N
91	20241114	150748	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12510	510	2	4.25	835331710	66523	121.00	12030	12810	12030	15600	8400	12000	12557.20	1.71	0	-1348	13066	12532	12266	11732	11466	12400	11600	48	3600	500	7440	10	1	9567333	1197	14.28	0.52	12	0.70	876.00	23964.00	20800	20240604	-39.86	10730	20240117	16.59	20800	-39.86	20240604	10730	16.59	20240117	20800	-39.86	20240604	10730	16.59	20240117	2.13	N	108380	500	47 억		163924	N	N	0	N	00	N
92	20241114	140742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12700	700	2	5.83	705345780	56213	102.25	12030	12810	12030	15600	8400	12000	12547.93	1.71	0	1613	13066	12532	12266	11732	11466	12400	11600	48	3600	500	7440	10	1	9567333	1215	14.50	0.53	12	0.59	876.00	23964.00	20800	20240604	-38.94	10730	20240117	18.36	20800	-38.94	20240604	10730	18.36	20240117	20800	-38.94	20240604	10730	18.36	20240117	2.13	N	108380	500	47 억		163924	N	N	0	N	00	N
93	20241114	130743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12470	470	2	3.92	506834850	40565	73.79	12030	12710	12030	15600	8400	12000	12494.63	1.71	0	2788	13066	12532	12266	11732	11466	12400	11600	48	3600	500	7440	10	1	9567333	1193	14.24	0.52	12	0.42	876.00	23964.00	20800	20240604	-40.05	10730	20240117	16.22	20800	-40.05	20240604	10730	16.22	20240117	20800	-40.05	20240604	10730	16.22	20240117	2.13	N	108380	500	47 억		163924	N	N	0	N	00	N
94	20241114	120742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12480	480	2	4.00	474772490	37995	69.11	12030	12710	12030	15600	8400	12000	12495.92	1.71	0	2971	13066	12532	12266	11732	11466	12400	11600	48	3600	500	7440	10	1	9567333	1194	14.25	0.52	12	0.40	876.00	23964.00	20800	20240604	-40.00	10730	20240117	16.31	20800	-40.00	20240604	10730	16.31	20240117	20800	-40.00	20240604	10730	16.31	20240117	2.13	N	108380	500	47 억		163924	N	N	0	N	00	N
95	20241114	110742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12550	550	2	4.58	355514110	28440	51.73	12030	12710	12030	15600	8400	12000	12500.85	1.71	0	839	13066	12532	12266	11732	11466	12400	11600	48	3600	500	7440	10	1	9567333	1201	14.33	0.52	12	0.30	876.00	23964.00	20800	20240604	-39.66	10730	20240117	16.96	20800	-39.66	20240604	10730	16.96	20240117	20800	-39.66	20240604	10730	16.96	20240117	2.13	N	108380	500	47 억		163924	N	N	0	N	00	N
96	20241114	100802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12070	70	2	0.58	17627440	1458	2.65	12030	12160	12030	15600	8400	12000	12091.40	1.71	0	-231	13066	12532	12266	11732	11466	12400	11600	48	3600	500	7440	10	1	9567333	1155	13.78	0.50	12	0.02	876.00	23964.00	20800	20240604	-41.97	10730	20240117	12.49	20800	-41.97	20240604	10730	12.49	20240117	20800	-41.97	20240604	10730	12.49	20240117	2.13	N	108380	500	47 억		163924	N	N	0	N	00	N
97	20241114	090737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12000	0	3	0.00	0	0	0.00	0	0	0	15600	8400	12000	0.00	1.71	0	0	13066	12532	12266	11732	11466	12400	11600	48	3600	500	7440	10	1	9567333	1148	13.70	0.50	12	0.00	876.00	23964.00	20800	20240604	-42.31	10730	20240117	11.84	20800	-42.31	20240604	10730	11.84	20240117	20800	-42.31	20240604	10730	11.84	20240117	2.13	N	108380	500	47 억		163924	N	N	0	N	00	N
98	20241113	160442	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12000	-510	5	-4.08	661810440	54202	57.03	12800	12800	12000	16260	8760	12510	12210.07	1.68	0	190	13323	12916	12673	12266	12023	12795	12145	48	3750	500	7750	10	1	9567333	1148	13.70	0.50	12	0.57	876.00	23964.00	20800	20240604	-42.31	10730	20240117	11.84	20800	-42.31	20240604	10730	11.84	20240117	20800	-42.31	20240604	10730	11.84	20240117	2.18	N	108380	500	47 억		160794	N	N	0	N	00	N
99	20241113	150507	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12020	-490	5	-3.92	593252240	48500	51.03	12800	12800	12000	16260	8760	12510	12232.00	1.68	0	236	13323	12916	12673	12266	12023	12795	12145	48	3750	500	7750	10	1	9567333	1150	13.72	0.50	12	0.51	876.00	23964.00	20800	20240604	-42.21	10730	20240117	12.02	20800	-42.21	20240604	10730	12.02	20240117	20800	-42.21	20240604	10730	12.02	20240117	2.18	N	108380	500	47 억		160794	N	N	0	N	00	N
100	20241113	140507	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12040	-470	5	-3.76	519400670	42361	44.58	12800	12800	12030	16260	8760	12510	12261.29	1.68	0	951	13323	12916	12673	12266	12023	12795	12145	48	3750	500	7750	10	1	9567333	1152	13.74	0.50	12	0.44	876.00	23964.00	20800	20240604	-42.12	10730	20240117	12.21	20800	-42.12	20240604	10730	12.21	20240117	20800	-42.12	20240604	10730	12.21	20240117	2.18	N	108380	500	47 억		160794	N	N	0	N	00	N
101	20241113	130502	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12080	-430	5	-3.44	449767670	36591	38.50	12800	12800	12060	16260	8760	12510	12291.76	1.68	0	689	13323	12916	12673	12266	12023	12795	12145	48	3750	500	7750	10	1	9567333	1156	13.79	0.50	12	0.38	876.00	23964.00	20800	20240604	-41.92	10730	20240117	12.58	20800	-41.92	20240604	10730	12.58	20240117	20800	-41.92	20240604	10730	12.58	20240117	2.18	N	108380	500	47 억		160794	N	N	0	N	00	N
102	20241113	120500	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12220	-290	5	-2.32	370742160	30081	31.65	12800	12800	12100	16260	8760	12510	12324.80	1.68	0	895	13323	12916	12673	12266	12023	12795	12145	48	3750	500	7750	10	1	9567333	1169	13.95	0.51	12	0.31	876.00	23964.00	20800	20240604	-41.25	10730	20240117	13.89	20800	-41.25	20240604	10730	13.89	20240117	20800	-41.25	20240604	10730	13.89	20240117	2.18	N	108380	500	47 억		160794	N	N	0	N	00	N
103	20241113	110458	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12230	-280	5	-2.24	329075070	26667	28.06	12800	12800	12100	16260	8760	12510	12340.16	1.68	0	506	13323	12916	12673	12266	12023	12795	12145	48	3750	500	7750	10	1	9567333	1170	13.96	0.51	12	0.28	876.00	23964.00	20800	20240604	-41.20	10730	20240117	13.98	20800	-41.20	20240604	10730	13.98	20240117	20800	-41.20	20240604	10730	13.98	20240117	2.18	N	108380	500	47 억		160794	N	N	0	N	00	N
104	20241113	100458	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12300	-210	5	-1.68	198104350	15917	16.75	12800	12800	12130	16260	8760	12510	12446.09	1.68	0	-1387	13323	12916	12673	12266	12023	12795	12145	48	3750	500	7750	10	1	9567333	1177	14.04	0.51	12	0.17	876.00	23964.00	20800	20240604	-40.87	10730	20240117	14.63	20800	-40.87	20240604	10730	14.63	20240117	20800	-40.87	20240604	10730	14.63	20240117	2.18	N	108380	500	47 억		160794	N	N	0	N	00	N
105	20241113	090451	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12560	50	2	0.40	26841000	2119	2.23	12800	12800	12560	16260	8760	12510	12666.82	1.68	0	-9	13323	12916	12673	12266	12023	12795	12145	48	3750	500	7750	10	1	9567333	1202	14.34	0.52	12	0.02	876.00	23964.00	20800	20240604	-39.62	10730	20240117	17.05	20800	-39.62	20240604	10730	17.05	20240117	20800	-39.62	20240604	10730	17.05	20240117	2.18	N	108380	500	47 억		160794	N	N	0	N	00	N
106	20241112	160716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12510	-330	5	-2.57	1199485290	94928	36.00	13020	13080	12430	16690	8990	12840	12635.94	1.74	0	-11297	13573	13206	12823	12456	12073	13390	12640	48	3850	500	7960	10	1	9567333	1197	14.28	0.52	12	0.99	876.00	23964.00	20800	20240604	-39.86	10730	20240117	16.59	20800	-39.86	20240604	10730	16.59	20240117	20800	-39.86	20240604	10730	16.59	20240117	2.27	N	108380	500	47 억		166887	N	N	0	N	00	N
107	20241112	150721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12510	-330	5	-2.57	1153333750	91242	34.60	13020	13080	12430	16690	8990	12840	12640.37	1.74	0	-11554	13573	13206	12823	12456	12073	13390	12640	48	3850	500	7960	10	1	9567333	1197	14.28	0.52	12	0.95	876.00	23964.00	20800	20240604	-39.86	10730	20240117	16.59	20800	-39.86	20240604	10730	16.59	20240117	20800	-39.86	20240604	10730	16.59	20240117	2.27	N	108380	500	47 억		166887	N	N	0	N	00	N
108	20241112	140728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12570	-270	5	-2.10	983431580	77665	29.45	13020	13080	12500	16690	8990	12840	12662.46	1.74	0	-10614	13573	13206	12823	12456	12073	13390	12640	48	3850	500	7960	10	1	9567333	1203	14.35	0.52	12	0.81	876.00	23964.00	20800	20240604	-39.57	10730	20240117	17.15	20800	-39.57	20240604	10730	17.15	20240117	20800	-39.57	20240604	10730	17.15	20240117	2.27	N	108380	500	47 억		166887	N	N	0	N	00	N
109	20241112	130725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12750	-90	5	-0.70	846319060	66835	25.35	13020	13080	12500	16690	8990	12840	12662.79	1.74	0	-10278	13573	13206	12823	12456	12073	13390	12640	48	3850	500	7960	10	1	9567333	1220	14.55	0.53	12	0.70	876.00	23964.00	20800	20240604	-38.70	10730	20240117	18.83	20800	-38.70	20240604	10730	18.83	20240117	20800	-38.70	20240604	10730	18.83	20240117	2.27	N	108380	500	47 억		166887	N	N	0	N	00	N
110	20241112	120723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12620	-220	5	-1.71	770473680	60862	23.08	13020	13080	12500	16690	8990	12840	12659.33	1.74	0	-6670	13573	13206	12823	12456	12073	13390	12640	48	3850	500	7960	10	1	9567333	1207	14.41	0.53	12	0.64	876.00	23964.00	20800	20240604	-39.33	10730	20240117	17.61	20800	-39.33	20240604	10730	17.61	20240117	20800	-39.33	20240604	10730	17.61	20240117	2.27	N	108380	500	47 억		166887	N	N	0	N	00	N
111	20241112	110722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12540	-300	5	-2.34	540277650	42812	16.24	13020	13020	12500	16690	8990	12840	12619.74	1.74	0	-1759	13573	13206	12823	12456	12073	13390	12640	48	3850	500	7960	10	1	9567333	1200	14.32	0.52	12	0.45	876.00	23964.00	20800	20240604	-39.71	10730	20240117	16.87	20800	-39.71	20240604	10730	16.87	20240117	20800	-39.71	20240604	10730	16.87	20240117	2.27	N	108380	500	47 억		166887	N	N	0	N	00	N
112	20241112	100721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12550	-290	5	-2.26	409105400	32349	12.27	13020	13020	12500	16690	8990	12840	12646.57	1.74	0	-2322	13573	13206	12823	12456	12073	13390	12640	48	3850	500	7960	10	1	9567333	1201	14.33	0.52	12	0.34	876.00	23964.00	20800	20240604	-39.66	10730	20240117	16.96	20800	-39.66	20240604	10730	16.96	20240117	20800	-39.66	20240604	10730	16.96	20240117	2.27	N	108380	500	47 억		166887	N	N	0	N	00	N
113	20241112	090719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12790	-50	5	-0.39	83927590	6507	2.47	13020	13020	12790	16690	8990	12840	12898.11	1.74	0	-2635	13573	13206	12823	12456	12073	13390	12640	48	3850	500	7960	10	1	9567333	1224	14.60	0.53	12	0.07	876.00	23964.00	20800	20240604	-38.51	10730	20240117	19.20	20800	-38.51	20240604	10730	19.20	20240117	20800	-38.51	20240604	10730	19.20	20240117	2.27	N	108380	500	47 억		166887	N	N	0	N	00	N
114	20241111	160715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12840	490	2	3.97	3399036290	263338	628.28	12440	13190	12440	16050	8650	12350	12907.51	2.05	0	-33485	12823	12586	12363	12126	11903	12705	12245	48	3700	500	7650	10	1	9567333	1228	14.66	0.54	12	2.75	876.00	23964.00	20800	20240604	-38.27	10730	20240117	19.66	20800	-38.27	20240604	10730	19.66	20240117	20800	-38.27	20240604	10730	19.66	20240117	2.22	N	108380	500	47 억		196072	N	N	0	N	00	N
115	20241111	150737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12820	470	2	3.81	3334111550	258276	616.20	12440	13190	12440	16050	8650	12350	12909.10	2.05	0	-32559	12823	12586	12363	12126	11903	12705	12245	48	3700	500	7650	10	1	9567333	1227	14.63	0.53	12	2.70	876.00	23964.00	20800	20240604	-38.37	10730	20240117	19.48	20800	-38.37	20240604	10730	19.48	20240117	20800	-38.37	20240604	10730	19.48	20240117	2.22	N	108380	500	47 억		196072	N	N	0	N	00	N
116	20241111	140726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12870	520	2	4.21	3225691930	249851	596.10	12440	13190	12440	16050	8650	12350	12910.46	2.05	0	-31512	12823	12586	12363	12126	11903	12705	12245	48	3700	500	7650	10	1	9567333	1231	14.69	0.54	12	2.61	876.00	23964.00	20800	20240604	-38.12	10730	20240117	19.94	20800	-38.12	20240604	10730	19.94	20240117	20800	-38.12	20240604	10730	19.94	20240117	2.22	N	108380	500	47 억		196072	N	N	0	N	00	N
117	20241111	130724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12840	490	2	3.97	3084960870	238943	570.08	12440	13190	12440	16050	8650	12350	12910.87	2.05	0	-26163	12823	12586	12363	12126	11903	12705	12245	48	3700	500	7650	10	1	9567333	1228	14.66	0.54	12	2.50	876.00	23964.00	20800	20240604	-38.27	10730	20240117	19.66	20800	-38.27	20240604	10730	19.66	20240117	20800	-38.27	20240604	10730	19.66	20240117	2.22	N	108380	500	47 억		196072	N	N	0	N	00	N
118	20241111	120722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12720	370	2	3.00	3011024390	233143	556.24	12440	13190	12440	16050	8650	12350	12914.93	2.05	0	-25498	12823	12586	12363	12126	11903	12705	12245	48	3700	500	7650	10	1	9567333	1217	14.52	0.53	12	2.44	876.00	23964.00	20800	20240604	-38.85	10730	20240117	18.55	20800	-38.85	20240604	10730	18.55	20240117	20800	-38.85	20240604	10730	18.55	20240117	2.22	N	108380	500	47 억		196072	N	N	0	N	00	N
119	20241111	110718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12770	420	2	3.40	2861006230	221414	528.26	12440	13190	12440	16050	8650	12350	12921.52	2.05	0	-26006	12823	12586	12363	12126	11903	12705	12245	48	3700	500	7650	10	1	9567333	1222	14.58	0.53	12	2.31	876.00	23964.00	20800	20240604	-38.61	10730	20240117	19.01	20800	-38.61	20240604	10730	19.01	20240117	20800	-38.61	20240604	10730	19.01	20240117	2.22	N	108380	500	47 억		196072	N	N	0	N	00	N
120	20241111	100716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12720	370	2	3.00	2339806650	180979	431.79	12440	13190	12440	16050	8650	12350	12928.61	2.05	0	-24567	12823	12586	12363	12126	11903	12705	12245	48	3700	500	7650	10	1	9567333	1217	14.52	0.53	12	1.89	876.00	23964.00	20800	20240604	-38.85	10730	20240117	18.55	20800	-38.85	20240604	10730	18.55	20240117	20800	-38.85	20240604	10730	18.55	20240117	2.22	N	108380	500	47 억		196072	N	N	0	N	00	N
121	20241111	090713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12550	200	2	1.62	109098380	8684	20.72	12440	12650	12440	16050	8650	12350	12563.15	2.05	0	468	12823	12586	12363	12126	11903	12705	12245	48	3700	500	7650	10	1	9567333	1201	14.33	0.52	12	0.09	876.00	23964.00	20800	20240604	-39.66	10730	20240117	16.96	20800	-39.66	20240604	10730	16.96	20240117	20800	-39.66	20240604	10730	16.96	20240117	2.22	N	108380	500	47 억		196072	N	N	0	N	00	N
122	20241108	160710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12350	40	2	0.32	512960960	41491	33.98	12320	12600	12140	16000	8620	12310	12363.29	2.04	0	719	13083	12696	12153	11766	11223	12890	11960	48	3690	500	7630	10	1	9567333	1182	14.10	0.52	12	0.43	876.00	23964.00	20800	20240604	-40.62	10730	20240117	15.10	20800	-40.62	20240604	10730	15.10	20240117	20800	-40.62	20240604	10730	15.10	20240117	2.22	N	108380	500	47 억		194999	N	N	0	N	00	N
123	20241108	150716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12250	-60	5	-0.49	503711130	40738	33.36	12320	12600	12140	16000	8620	12310	12364.74	2.04	0	816	13083	12696	12153	11766	11223	12890	11960	48	3690	500	7630	10	1	9567333	1172	13.98	0.51	12	0.43	876.00	23964.00	20800	20240604	-41.11	10730	20240117	14.17	20800	-41.11	20240604	10730	14.17	20240117	20800	-41.11	20240604	10730	14.17	20240117	2.22	N	108380	500	47 억		194999	N	N	0	N	00	N
124	20241108	140714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12200	-110	5	-0.89	498707570	40329	33.02	12320	12600	12140	16000	8620	12310	12366.08	2.04	0	969	13083	12696	12153	11766	11223	12890	11960	48	3690	500	7630	10	1	9567333	1167	13.93	0.51	12	0.42	876.00	23964.00	20800	20240604	-41.35	10730	20240117	13.70	20800	-41.35	20240604	10730	13.70	20240117	20800	-41.35	20240604	10730	13.70	20240117	2.22	N	108380	500	47 억		194999	N	N	0	N	00	N
125	20241108	130717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12180	-130	5	-1.06	469269100	37913	31.05	12320	12600	12140	16000	8620	12310	12377.65	2.04	0	1162	13083	12696	12153	11766	11223	12890	11960	48	3690	500	7630	10	1	9567333	1165	13.90	0.51	12	0.40	876.00	23964.00	20800	20240604	-41.44	10730	20240117	13.51	20800	-41.44	20240604	10730	13.51	20240117	20800	-41.44	20240604	10730	13.51	20240117	2.22	N	108380	500	47 억		194999	N	N	0	N	00	N
126	20241108	120716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12280	-30	5	-0.24	366797470	29521	24.17	12320	12600	12220	16000	8620	12310	12425.24	2.04	0	-1795	13083	12696	12153	11766	11223	12890	11960	48	3690	500	7630	10	1	9567333	1175	14.02	0.51	12	0.31	876.00	23964.00	20800	20240604	-40.96	10730	20240117	14.45	20800	-40.96	20240604	10730	14.45	20240117	20800	-40.96	20240604	10730	14.45	20240117	2.22	N	108380	500	47 억		194999	N	N	0	N	00	N
127	20241108	110715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12370	60	2	0.49	310491990	24943	20.43	12320	12600	12260	16000	8620	12310	12448.45	2.04	0	-461	13083	12696	12153	11766	11223	12890	11960	48	3690	500	7630	10	1	9567333	1183	14.12	0.52	12	0.26	876.00	23964.00	20800	20240604	-40.53	10730	20240117	15.28	20800	-40.53	20240604	10730	15.28	20240117	20800	-40.53	20240604	10730	15.28	20240117	2.22	N	108380	500	47 억		194999	N	N	0	N	00	N
128	20241108	100725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12430	120	2	0.97	249659090	20043	16.41	12320	12600	12260	16000	8620	12310	12456.69	2.04	0	60	13083	12696	12153	11766	11223	12890	11960	48	3690	500	7630	10	1	9567333	1189	14.19	0.52	12	0.21	876.00	23964.00	20800	20240604	-40.24	10730	20240117	15.84	20800	-40.24	20240604	10730	15.84	20240117	20800	-40.24	20240604	10730	15.84	20240117	2.22	N	108380	500	47 억		194999	N	N	0	N	00	N
129	20241108	090709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12510	200	2	1.62	62996610	5067	4.15	12320	12530	12260	16000	8620	12310	12434.44	2.04	0	854	13083	12696	12153	11766	11223	12890	11960	48	3690	500	7630	10	1	9567333	1197	14.28	0.52	12	0.05	876.00	23964.00	20800	20240604	-39.86	10730	20240117	16.59	20800	-39.86	20240604	10730	16.59	20240117	20800	-39.86	20240604	10730	16.59	20240117	2.22	N	108380	500	47 억		194999	N	N	0	N	00	N
130	20241107	160710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12310	700	2	6.03	1489945690	121615	717.96	11610	12540	11610	15090	8130	11610	12251.27	1.87	0	25333	11883	11746	11623	11486	11363	11685	11425	48	3480	500	7190	10	1	9567333	1178	14.05	0.51	12	1.27	876.00	23964.00	20800	20240604	-40.82	10500	20231031	17.24	20800	-40.82	20240604	10730	14.73	20240117	20800	-40.82	20240604	10730	14.73	20240117	2.22	N	108380	500	47 억		178605	N	N	0	N	00	N
131	20241107	150713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12360	750	2	6.46	1401422590	114433	675.56	11610	12540	11610	15090	8130	11610	12246.66	1.87	0	24154	11883	11746	11623	11486	11363	11685	11425	48	3480	500	7190	10	1	9567333	1183	14.11	0.52	12	1.20	876.00	23964.00	20800	20240604	-40.58	10500	20231031	17.71	20800	-40.58	20240604	10730	15.19	20240117	20800	-40.58	20240604	10730	15.19	20240117	2.22	N	108380	500	47 억		178605	N	N	0	N	00	N
132	20241107	140715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12400	790	2	6.80	1302097940	106425	628.28	11610	12540	11610	15090	8130	11610	12234.89	1.87	0	23824	11883	11746	11623	11486	11363	11685	11425	48	3480	500	7190	10	1	9567333	1186	14.16	0.52	12	1.11	876.00	23964.00	20800	20240604	-40.38	10500	20231031	18.10	20800	-40.38	20240604	10730	15.56	20240117	20800	-40.38	20240604	10730	15.56	20240117	2.22	N	108380	500	47 억		178605	N	N	0	N	00	N
133	20241107	130716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12430	820	2	7.06	1127769030	92424	545.63	11610	12500	11610	15090	8130	11610	12202.12	1.87	0	23251	11883	11746	11623	11486	11363	11685	11425	48	3480	500	7190	10	1	9567333	1189	14.19	0.52	12	0.97	876.00	23964.00	20800	20240604	-40.24	10500	20231031	18.38	20800	-40.24	20240604	10730	15.84	20240117	20800	-40.24	20240604	10730	15.84	20240117	2.22	N	108380	500	47 억		178605	N	N	0	N	00	N
134	20241107	120712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12410	800	2	6.89	889184950	73259	432.49	11610	12440	11610	15090	8130	11610	12137.55	1.87	0	20551	11883	11746	11623	11486	11363	11685	11425	48	3480	500	7190	10	1	9567333	1187	14.17	0.52	12	0.77	876.00	23964.00	20800	20240604	-40.34	10500	20231031	18.19	20800	-40.34	20240604	10730	15.66	20240117	20800	-40.34	20240604	10730	15.66	20240117	2.22	N	108380	500	47 억		178605	N	N	0	N	00	N
135	20241107	110711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12360	750	2	6.46	694441150	57495	339.42	11610	12370	11610	15090	8130	11610	12078.29	1.87	0	13877	11883	11746	11623	11486	11363	11685	11425	48	3480	500	7190	10	1	9567333	1183	14.11	0.52	12	0.60	876.00	23964.00	20800	20240604	-40.58	10500	20231031	17.71	20800	-40.58	20240604	10730	15.19	20240117	20800	-40.58	20240604	10730	15.19	20240117	2.22	N	108380	500	47 억		178605	N	N	0	N	00	N
136	20241107	100712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12100	490	2	4.22	463897670	38722	228.60	11610	12220	11610	15090	8130	11610	11980.21	1.87	0	10743	11883	11746	11623	11486	11363	11685	11425	48	3480	500	7190	10	1	9567333	1158	13.81	0.50	12	0.40	876.00	23964.00	20800	20240604	-41.83	10500	20231031	15.24	20800	-41.83	20240604	10730	12.77	20240117	20800	-41.83	20240604	10730	12.77	20240117	2.22	N	108380	500	47 억		178605	N	N	0	N	00	N
137	20241107	090711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11760	150	2	1.29	10597430	908	5.36	11610	11770	11610	15090	8130	11610	11671.18	1.87	0	143	11883	11746	11623	11486	11363	11685	11425	48	3480	500	7190	10	1	9567333	1125	13.42	0.49	12	0.01	876.00	23964.00	20800	20240604	-43.46	10500	20231031	12.00	20800	-43.46	20240604	10730	9.60	20240117	20800	-43.46	20240604	10730	9.60	20240117	2.22	N	108380	500	47 억		178605	N	N	0	N	00	N
138	20241106	160715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11610	-20	5	-0.17	192968880	16628	354.01	11630	11760	11500	15110	8150	11630	11605.04	1.82	0	4614	11856	11742	11646	11532	11436	11695	11485	48	3480	500	7210	10	1	9567333	1111	13.25	0.48	12	0.17	876.00	23964.00	20800	20240604	-44.18	10500	20231031	10.57	20800	-44.18	20240604	10730	8.20	20240117	20800	-44.18	20240604	10730	8.20	20240117	2.23	N	108380	500	47 억		173835	N	N	0	N	00	N
139	20241106	150738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11600	-30	5	-0.26	184361450	15886	338.22	11630	11760	11500	15110	8150	11630	11605.26	1.82	0	4459	11856	11742	11646	11532	11436	11695	11485	48	3480	500	7210	10	1	9567333	1110	13.24	0.48	12	0.17	876.00	23964.00	20800	20240604	-44.23	10500	20231031	10.48	20800	-44.23	20240604	10730	8.11	20240117	20800	-44.23	20240604	10730	8.11	20240117	2.23	N	108380	500	47 억		173835	N	N	0	N	00	N
140	20241106	140730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11630	0	3	0.00	157518870	13575	289.01	11630	11760	11500	15110	8150	11630	11603.58	1.82	0	2826	11856	11742	11646	11532	11436	11695	11485	48	3480	500	7210	10	1	9567333	1113	13.28	0.49	12	0.14	876.00	23964.00	20800	20240604	-44.09	10500	20231031	10.76	20800	-44.09	20240604	10730	8.39	20240117	20800	-44.09	20240604	10730	8.39	20240117	2.23	N	108380	500	47 억		173835	N	N	0	N	00	N
141	20241106	130740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11580	-50	5	-0.43	98813740	8509	181.16	11630	11760	11500	15110	8150	11630	11612.83	1.82	0	-315	11856	11742	11646	11532	11436	11695	11485	48	3480	500	7210	10	1	9567333	1108	13.22	0.48	12	0.09	876.00	23964.00	20800	20240604	-44.33	10500	20231031	10.29	20800	-44.33	20240604	10730	7.92	20240117	20800	-44.33	20240604	10730	7.92	20240117	2.23	N	108380	500	47 억		173835	N	N	0	N	00	N
142	20241106	120714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11610	-20	5	-0.17	77366520	6655	141.69	11630	11760	11580	15110	8150	11630	11625.32	1.82	0	343	11856	11742	11646	11532	11436	11695	11485	48	3480	500	7210	10	1	9567333	1111	13.25	0.48	12	0.07	876.00	23964.00	20800	20240604	-44.18	10500	20231031	10.57	20800	-44.18	20240604	10730	8.20	20240117	20800	-44.18	20240604	10730	8.20	20240117	2.23	N	108380	500	47 억		173835	N	N	0	N	00	N
143	20241106	110719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11620	-10	5	-0.09	53744860	4624	98.45	11630	11760	11580	15110	8150	11630	11623.01	1.82	0	358	11856	11742	11646	11532	11436	11695	11485	48	3480	500	7210	10	1	9567333	1112	13.26	0.48	12	0.05	876.00	23964.00	20800	20240604	-44.13	10500	20231031	10.67	20800	-44.13	20240604	10730	8.29	20240117	20800	-44.13	20240604	10730	8.29	20240117	2.23	N	108380	500	47 억		173835	N	N	0	N	00	N
144	20241106	100723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11660	30	2	0.26	47609190	4099	87.27	11630	11760	11580	15110	8150	11630	11614.79	1.82	0	112	11856	11742	11646	11532	11436	11695	11485	48	3480	500	7210	10	1	9567333	1116	13.31	0.49	12	0.04	876.00	23964.00	20800	20240604	-43.94	10500	20231031	11.05	20800	-43.94	20240604	10730	8.67	20240117	20800	-43.94	20240604	10730	8.67	20240117	2.23	N	108380	500	47 억		173835	N	N	0	N	00	N
145	20241106	090718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11640	10	2	0.09	12653630	1088	23.16	11630	11760	11630	15110	8150	11630	11630.18	1.82	0	47	11856	11742	11646	11532	11436	11695	11485	48	3480	500	7210	10	1	9567333	1114	13.29	0.49	12	0.01	876.00	23964.00	20800	20240604	-44.04	10500	20231031	10.86	20800	-44.04	20240604	10730	8.48	20240117	20800	-44.04	20240604	10730	8.48	20240117	2.23	N	108380	500	47 억		173835	N	N	0	N	00	N
146	20241105	160657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11630	40	2	0.35	54591990	4697	30.83	11650	11760	11550	15060	8120	11590	11622.74	1.81	0	456	11990	11790	11520	11320	11050	11890	11420	48	3470	500	7180	10	1	9567333	1113	13.28	0.49	12	0.05	876.00	23964.00	20800	20240604	-44.09	10450	20231027	11.29	20800	-44.09	20240604	10730	8.39	20240117	20800	-44.09	20240604	10730	8.39	20240117	2.22	N	108380	500	47 억		173379	N	N	0	N	00	N
147	20241105	150711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11560	-30	5	-0.26	53283460	4584	30.09	11650	11760	11560	15060	8120	11590	11623.79	1.81	0	495	11990	11790	11520	11320	11050	11890	11420	48	3470	500	7180	10	1	9567333	1106	13.20	0.48	12	0.05	876.00	23964.00	20800	20240604	-44.42	10450	20231027	10.62	20800	-44.42	20240604	10730	7.74	20240117	20800	-44.42	20240604	10730	7.74	20240117	2.22	N	108380	500	47 억		173379	N	N	0	N	00	N
148	20241105	140707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11600	10	2	0.09	44999840	3869	25.40	11650	11760	11580	15060	8120	11590	11630.87	1.81	0	602	11990	11790	11520	11320	11050	11890	11420	48	3470	500	7180	10	1	9567333	1110	13.24	0.48	12	0.04	876.00	23964.00	20800	20240604	-44.23	10450	20231027	11.00	20800	-44.23	20240604	10730	8.11	20240117	20800	-44.23	20240604	10730	8.11	20240117	2.22	N	108380	500	47 억		173379	N	N	0	N	00	N
149	20241105	130711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11620	30	2	0.26	41715710	3586	23.54	11650	11760	11580	15060	8120	11590	11632.94	1.81	0	737	11990	11790	11520	11320	11050	11890	11420	48	3470	500	7180	10	1	9567333	1112	13.26	0.48	12	0.04	876.00	23964.00	20800	20240604	-44.13	10450	20231027	11.20	20800	-44.13	20240604	10730	8.29	20240117	20800	-44.13	20240604	10730	8.29	20240117	2.22	N	108380	500	47 억		173379	N	N	0	N	00	N
150	20241105	120706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11610	20	2	0.17	39925860	3432	22.53	11650	11760	11580	15060	8120	11590	11633.41	1.81	0	784	11990	11790	11520	11320	11050	11890	11420	48	3470	500	7180	10	1	9567333	1111	13.25	0.48	12	0.04	876.00	23964.00	20800	20240604	-44.18	10450	20231027	11.10	20800	-44.18	20240604	10730	8.20	20240117	20800	-44.18	20240604	10730	8.20	20240117	2.22	N	108380	500	47 억		173379	N	N	0	N	00	N
151	20241105	110657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11590	0	3	0.00	33360840	2866	18.81	11650	11760	11580	15060	8120	11590	11640.21	1.81	0	319	11990	11790	11520	11320	11050	11890	11420	48	3470	500	7180	10	1	9567333	1109	13.23	0.48	12	0.03	876.00	23964.00	20800	20240604	-44.28	10450	20231027	10.91	20800	-44.28	20240604	10730	8.01	20240117	20800	-44.28	20240604	10730	8.01	20240117	2.22	N	108380	500	47 억		173379	N	N	0	N	00	N
152	20241105	100704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11630	40	2	0.35	21534080	1847	12.12	11650	11760	11580	15060	8120	11590	11658.95	1.81	0	69	11990	11790	11520	11320	11050	11890	11420	48	3470	500	7180	10	1	9567333	1113	13.28	0.49	12	0.02	876.00	23964.00	20800	20240604	-44.09	10450	20231027	11.29	20800	-44.09	20240604	10730	8.39	20240117	20800	-44.09	20240604	10730	8.39	20240117	2.22	N	108380	500	47 억		173379	N	N	0	N	00	N
153	20241105	090701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11650	60	2	0.52	1188300	102	0.67	11650	11650	11650	15060	8120	11590	11650.00	1.81	0	2	11990	11790	11520	11320	11050	11890	11420	48	3470	500	7180	10	1	9567333	1115	13.30	0.49	12	0.00	876.00	23964.00	20800	20240604	-43.99	10450	20231027	11.48	20800	-43.99	20240604	10730	8.57	20240117	20800	-43.99	20240604	10730	8.57	20240117	2.22	N	108380	500	47 억		173379	N	N	0	N	00	N
154	20241104	160659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11590	80	2	0.70	175139670	15233	106.22	11550	11720	11250	14960	8060	11510	11497.39	1.86	0	-4461	11796	11652	11456	11312	11116	11555	11215	48	3450	500	7130	10	1	9567333	1109	13.23	0.48	12	0.16	876.00	23964.00	20800	20240604	-44.28	10450	20231027	10.91	20800	-44.28	20240604	10730	8.01	20240117	20800	-44.28	20240604	10730	8.01	20240117	2.21	N	108380	500	47 억		177840	N	N	0	N	00	N
155	20241104	150709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11600	90	2	0.78	159364530	13875	96.75	11550	11720	11250	14960	8060	11510	11485.73	1.86	0	-4552	11796	11652	11456	11312	11116	11555	11215	48	3450	500	7130	10	1	9567333	1110	13.24	0.48	12	0.15	876.00	23964.00	20800	20240604	-44.23	10450	20231027	11.00	20800	-44.23	20240604	10730	8.11	20240117	20800	-44.23	20240604	10730	8.11	20240117	2.21	N	108380	500	47 억		177840	N	N	0	N	00	N
156	20241104	140700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11540	30	2	0.26	144236950	12579	87.71	11550	11720	11250	14960	8060	11510	11466.49	1.86	0	-4162	11796	11652	11456	11312	11116	11555	11215	48	3450	500	7130	10	1	9567333	1104	13.17	0.48	12	0.13	876.00	23964.00	20800	20240604	-44.52	10450	20231027	10.43	20800	-44.52	20240604	10730	7.55	20240117	20800	-44.52	20240604	10730	7.55	20240117	2.21	N	108380	500	47 억		177840	N	N	0	N	00	N
157	20241104	130650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11560	50	2	0.43	135186080	11796	82.25	11550	11720	11250	14960	8060	11510	11460.33	1.86	0	-4261	11796	11652	11456	11312	11116	11555	11215	48	3450	500	7130	10	1	9567333	1106	13.20	0.48	12	0.12	876.00	23964.00	20800	20240604	-44.42	10450	20231027	10.62	20800	-44.42	20240604	10730	7.74	20240117	20800	-44.42	20240604	10730	7.74	20240117	2.21	N	108380	500	47 억		177840	N	N	0	N	00	N
158	20241104	120649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11700	190	2	1.65	96041130	8401	58.58	11550	11720	11250	14960	8060	11510	11432.11	1.86	0	-4631	11796	11652	11456	11312	11116	11555	11215	48	3450	500	7130	10	1	9567333	1119	13.36	0.49	12	0.09	876.00	23964.00	20800	20240604	-43.75	10450	20231027	11.96	20800	-43.75	20240604	10730	9.04	20240117	20800	-43.75	20240604	10730	9.04	20240117	2.21	N	108380	500	47 억		177840	N	N	0	N	00	N
159	20241104	110645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11580	70	2	0.61	72064140	6336	44.18	11550	11590	11250	14960	8060	11510	11373.76	1.86	0	-3964	11796	11652	11456	11312	11116	11555	11215	48	3450	500	7130	10	1	9567333	1108	13.22	0.48	12	0.07	876.00	23964.00	20800	20240604	-44.33	10450	20231027	10.81	20800	-44.33	20240604	10730	7.92	20240117	20800	-44.33	20240604	10730	7.92	20240117	2.21	N	108380	500	47 억		177840	N	N	0	N	00	N
160	20241104	100638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11360	-150	5	-1.30	55329770	4880	34.03	11550	11550	11250	14960	8060	11510	11338.07	1.86	0	-3323	11796	11652	11456	11312	11116	11555	11215	48	3450	500	7130	10	1	9567333	1087	12.97	0.47	12	0.05	876.00	23964.00	20800	20240604	-45.38	10450	20231027	8.71	20800	-45.38	20240604	10730	5.87	20240117	20800	-45.38	20240604	10730	5.87	20240117	2.21	N	108380	500	47 억		177840	N	N	0	N	00	N
161	20241104	090647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11530	20	2	0.17	1175400	102	0.71	11550	11550	11450	14960	8060	11510	11523.53	1.86	0	-8	11796	11652	11456	11312	11116	11555	11215	48	3450	500	7130	10	1	9567333	1103	13.16	0.48	12	0.00	876.00	23964.00	20800	20240604	-44.57	10450	20231027	10.33	20800	-44.57	20240604	10730	7.46	20240117	20800	-44.57	20240604	10730	7.46	20240117	2.21	N	108380	500	47 억		177840	N	N	0	N	00	N
162	20241101	160624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11510	70	2	0.61	162272960	14338	238.61	11530	11600	11260	14870	8010	11440	11317.68	1.88	0	-1636	11680	11560	11410	11290	11140	11575	11305	48	3430	500	7090	10	1	9567333	1101	13.14	0.48	12	0.15	876.00	23964.00	20800	20240604	-44.66	10450	20231027	10.14	20800	-44.66	20240604	10730	7.27	20240117	20800	-44.66	20240604	10730	7.27	20240117	2.20	N	108380	500	47 억		179476	N	N	0	N	00	N
163	20241101	150638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11310	-130	5	-1.14	152437100	13474	224.23	11530	11600	11260	14870	8010	11440	11313.43	1.88	0	-1460	11680	11560	11410	11290	11140	11575	11305	48	3430	500	7090	10	1	9567333	1082	12.91	0.47	12	0.14	876.00	23964.00	20800	20240604	-45.62	10450	20231027	8.23	20800	-45.62	20240604	10730	5.41	20240117	20800	-45.62	20240604	10730	5.41	20240117	2.20	N	108380	500	47 억		179476	N	N	0	N	00	N
164	20241101	140620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11290	-150	5	-1.31	133851300	11828	196.84	11530	11600	11260	14870	8010	11440	11316.48	1.88	0	-1495	11680	11560	11410	11290	11140	11575	11305	48	3430	500	7090	10	1	9567333	1080	12.89	0.47	12	0.12	876.00	23964.00	20800	20240604	-45.72	10450	20231027	8.04	20800	-45.72	20240604	10730	5.22	20240117	20800	-45.72	20240604	10730	5.22	20240117	2.20	N	108380	500	47 억		179476	N	N	0	N	00	N
165	20241101	130736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11300	-140	5	-1.22	100906780	8919	148.43	11530	11550	11260	14870	8010	11440	11313.69	1.88	0	-991	11680	11560	11410	11290	11140	11575	11305	48	3430	500	7090	10	1	9567333	1081	12.90	0.47	12	0.09	876.00	23964.00	20800	20240604	-45.67	10450	20231027	8.13	20800	-45.67	20240604	10730	5.31	20240117	20800	-45.67	20240604	10730	5.31	20240117	2.20	N	108380	500	47 억		179476	N	N	0	N	00	N
166	20241101	120736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11310	-130	5	-1.14	95346930	8428	140.26	11530	11550	11260	14870	8010	11440	11313.11	1.88	0	-1097	11680	11560	11410	11290	11140	11575	11305	48	3430	500	7090	10	1	9567333	1082	12.91	0.47	12	0.09	876.00	23964.00	20800	20240604	-45.62	10450	20231027	8.23	20800	-45.62	20240604	10730	5.41	20240117	20800	-45.62	20240604	10730	5.41	20240117	2.20	N	108380	500	47 억		179476	N	N	0	N	00	N
167	20241101	110734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11290	-150	5	-1.31	91729760	8108	134.93	11530	11550	11260	14870	8010	11440	11313.49	1.88	0	-1345	11680	11560	11410	11290	11140	11575	11305	48	3430	500	7090	10	1	9567333	1080	12.89	0.47	12	0.08	876.00	23964.00	20800	20240604	-45.72	10450	20231027	8.04	20800	-45.72	20240604	10730	5.22	20240117	20800	-45.72	20240604	10730	5.22	20240117	2.20	N	108380	500	47 억		179476	N	N	0	N	00	N
168	20241101	100736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11350	-90	5	-0.79	27218980	2397	39.89	11530	11550	11330	14870	8010	11440	11355.44	1.88	0	-914	11680	11560	11410	11290	11140	11575	11305	48	3430	500	7090	10	1	9567333	1086	12.96	0.47	12	0.03	876.00	23964.00	20800	20240604	-45.43	10450	20231027	8.61	20800	-45.43	20240604	10730	5.78	20240117	20800	-45.43	20240604	10730	5.78	20240117	2.20	N	108380	500	47 억		179476	N	N	0	N	00	N
169	20241101	090733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11430	-10	5	-0.09	344770	30	0.50	11530	11550	11430	14870	8010	11440	11492.33	1.88	0	3	11680	11560	11410	11290	11140	11575	11305	48	3430	500	7090	10	1	9567333	1094	13.05	0.48	12	0.00	876.00	23964.00	20800	20240604	-45.05	10450	20231027	9.38	20800	-45.05	20240604	10730	6.52	20240117	20800	-45.05	20240604	10730	6.52	20240117	2.20	N	108380	500	47 억		179476	N	N	0	N	00	N