KissMeData/333430/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	161257	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4330	85	2	2.00	12150126420	2866684	104.77	4200	4370	4025	5510	2975	4245	4237.85	0.01	0	56608	4618	4431	4333	4146	4048	4382	4097	31	1265	100	3050	5	1	30726747	1330	34.64	3.50	12	9.33	125.00	1237.00	5180	20241126	-16.41	2625	20231227	64.95	5180	-16.41	20241126	2670	62.17	20240226	5180	-16.41	20241126	2625	64.95	20231227	2.39	N	333430	100	30 억		3354	N	N	0	N	00	N
3	20241129	151314	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4310	65	2	1.53	11587733040	2736553	100.01	4200	4370	4025	5510	2975	4245	4234.42	0.01	0	52496	4618	4431	4333	4146	4048	4382	4097	31	1265	100	3050	5	1	30726747	1324	34.48	3.48	12	8.91	125.00	1237.00	5180	20241126	-16.80	2625	20231227	64.19	5180	-16.80	20241126	2670	61.42	20240226	5180	-16.80	20241126	2625	64.19	20231227	2.39	N	333430	100	30 억		3354	N	N	0	N	00	N
4	20241129	141316	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4250	5	2	0.12	10191562195	2410816	88.11	4200	4370	4025	5510	2975	4245	4227.42	0.01	0	50107	4618	4431	4333	4146	4048	4382	4097	31	1265	100	3050	5	1	30726747	1306	34.00	3.44	12	7.85	125.00	1237.00	5180	20241126	-17.95	2625	20231227	61.90	5180	-17.95	20241126	2670	59.18	20240226	5180	-17.95	20241126	2625	61.90	20231227	2.39	N	333430	100	30 억		3354	N	N	0	N	00	N
5	20241129	131311	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4150	-95	5	-2.24	7669201235	1819910	66.51	4200	4370	4025	5510	2975	4245	4214.02	0.01	0	19643	4618	4431	4333	4146	4048	4382	4097	31	1265	100	3050	5	1	30726747	1275	33.20	3.35	12	5.92	125.00	1237.00	5180	20241126	-19.88	2625	20231227	58.10	5180	-19.88	20241126	2670	55.43	20240226	5180	-19.88	20241126	2625	58.10	20231227	2.39	N	333430	100	30 억		3354	N	N	0	N	00	N
6	20241129	121314	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4185	-60	5	-1.41	6730999135	1593381	58.23	4200	4370	4025	5510	2975	4245	4224.32	0.01	0	13103	4618	4431	4333	4146	4048	4382	4097	31	1265	100	3050	5	1	30726747	1286	33.48	3.38	12	5.19	125.00	1237.00	5180	20241126	-19.21	2625	20231227	59.43	5180	-19.21	20241126	2670	56.74	20240226	5180	-19.21	20241126	2625	59.43	20231227	2.39	N	333430	100	30 억		3354	N	N	0	N	00	N
7	20241129	111316	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4105	-140	5	-3.30	2882342290	694730	25.39	4200	4295	4025	5510	2975	4245	4148.56	0.01	0	18219	4618	4431	4333	4146	4048	4382	4097	31	1265	100	3050	5	1	30726747	1261	32.84	3.32	12	2.26	125.00	1237.00	5180	20241126	-20.75	2625	20231227	56.38	5180	-20.75	20241126	2670	53.75	20240226	5180	-20.75	20241126	2625	56.38	20231227	2.39	N	333430	100	30 억		3354	N	N	0	N	00	N
8	20241129	101307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4065	-180	5	-4.24	2321866175	558123	20.40	4200	4295	4025	5510	2975	4245	4159.80	0.01	0	21582	4618	4431	4333	4146	4048	4382	4097	31	1265	100	3050	5	1	30726747	1249	32.52	3.29	12	1.82	125.00	1237.00	5180	20241126	-21.53	2625	20231227	54.86	5180	-21.53	20241126	2670	52.25	20240226	5180	-21.53	20241126	2625	54.86	20231227	2.39	N	333430	100	30 억		3354	N	N	0	N	00	N
9	20241129	091312	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4250	5	2	0.12	641384250	152030	5.56	4200	4295	4155	5510	2975	4245	4218.42	0.01	0	22591	4618	4431	4333	4146	4048	4382	4097	31	1265	100	3050	5	1	30726747	1306	34.00	3.44	12	0.49	125.00	1237.00	5180	20241126	-17.95	2625	20231227	61.90	5180	-17.95	20241126	2670	59.18	20240226	5180	-17.95	20241126	2625	61.90	20231227	2.39	N	333430	100	30 억		3354	N	N	0	N	00	N
10	20241128	161253	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4245	-145	5	-3.30	11540149760	2616437	44.83	4370	4520	4235	5700	3075	4390	4411.37	0.10	0	-29521	4710	4550	4430	4270	4150	4490	4210	31	1310	100	3160	5	1	30726747	1304	33.96	3.43	12	8.52	125.00	1237.00	5180	20241126	-18.05	2625	20231227	61.71	5180	-18.05	20241126	2670	58.99	20240226	5180	-18.05	20241126	2625	61.71	20231227	2.16	N	333430	100	30 억		32124	N	N	0	N	00	N
11	20241128	151319	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4260	-130	5	-2.96	11020624580	2494319	42.73	4370	4520	4245	5700	3075	4390	4418.29	0.10	0	-28520	4710	4550	4430	4270	4150	4490	4210	31	1310	100	3160	5	1	30726747	1309	34.08	3.44	12	8.12	125.00	1237.00	5180	20241126	-17.76	2625	20231227	62.29	5180	-17.76	20241126	2670	59.55	20240226	5180	-17.76	20241126	2625	62.29	20231227	2.16	N	333430	100	30 억		32124	N	N	0	N	00	N
12	20241128	141316	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4380	-10	5	-0.23	9778729040	2206509	37.80	4370	4520	4310	5700	3075	4390	4431.77	0.10	0	-26222	4710	4550	4430	4270	4150	4490	4210	31	1310	100	3160	5	1	30726747	1346	35.04	3.54	12	7.18	125.00	1237.00	5180	20241126	-15.44	2625	20231227	66.86	5180	-15.44	20241126	2670	64.04	20240226	5180	-15.44	20241126	2625	66.86	20231227	2.16	N	333430	100	30 억		32124	N	N	0	N	00	N
13	20241128	131314	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4420	30	2	0.68	8947671515	2017290	34.56	4370	4520	4310	5700	3075	4390	4435.49	0.10	0	-21540	4710	4550	4430	4270	4150	4490	4210	31	1310	100	3160	5	1	30726747	1358	35.36	3.57	12	6.57	125.00	1237.00	5180	20241126	-14.67	2625	20231227	68.38	5180	-14.67	20241126	2670	65.54	20240226	5180	-14.67	20241126	2625	68.38	20231227	2.16	N	333430	100	30 억		32124	N	N	0	N	00	N
14	20241128	121312	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4380	-10	5	-0.23	4538422125	1030205	17.65	4370	4490	4310	5700	3075	4390	4405.36	0.10	0	-23626	4710	4550	4430	4270	4150	4490	4210	31	1310	100	3160	5	1	30726747	1346	35.04	3.54	12	3.35	125.00	1237.00	5180	20241126	-15.44	2625	20231227	66.86	5180	-15.44	20241126	2670	64.04	20240226	5180	-15.44	20241126	2625	66.86	20231227	2.16	N	333430	100	30 억		32124	N	N	0	N	00	N
15	20241128	111315	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4405	15	2	0.34	3978672800	902604	15.46	4370	4490	4310	5700	3075	4390	4408.00	0.10	0	-30879	4710	4550	4430	4270	4150	4490	4210	31	1310	100	3160	5	1	30726747	1354	35.24	3.56	12	2.94	125.00	1237.00	5180	20241126	-14.96	2625	20231227	67.81	5180	-14.96	20241126	2670	64.98	20240226	5180	-14.96	20241126	2625	67.81	20231227	2.16	N	333430	100	30 억		32124	N	N	0	N	00	N
16	20241128	101314	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4485	95	2	2.16	2419444435	550290	9.43	4370	4485	4310	5700	3075	4390	4396.67	0.10	0	11840	4710	4550	4430	4270	4150	4490	4210	31	1310	100	3160	5	1	30726747	1378	35.88	3.63	12	1.79	125.00	1237.00	5180	20241126	-13.42	2625	20231227	70.86	5180	-13.42	20241126	2670	67.98	20240226	5180	-13.42	20241126	2625	70.86	20231227	2.16	N	333430	100	30 억		32124	N	N	0	N	00	N
17	20241128	091312	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4380	-10	5	-0.23	857503210	195848	3.36	4370	4430	4310	5700	3075	4390	4378.40	0.10	0	-4188	4710	4550	4430	4270	4150	4490	4210	31	1310	100	3160	5	1	30726747	1346	35.04	3.54	12	0.64	125.00	1237.00	5180	20241126	-15.44	2625	20231227	66.86	5180	-15.44	20241126	2670	64.04	20240226	5180	-15.44	20241126	2625	66.86	20231227	2.16	N	333430	100	30 억		32124	N	N	0	N	00	N
18	20241127	161239	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4390	-80	5	-1.79	25881903110	5771733	30.52	4455	4590	4310	5810	3130	4470	4484.44	0.52	0	-130362	5690	5080	4570	3960	3450	5385	4265	31	1340	100	3210	5	1	30726747	1349	35.12	3.55	12	18.78	125.00	1237.00	5180	20241126	-15.25	2625	20231227	67.24	5180	-15.25	20241126	2670	64.42	20240226	5180	-15.25	20241126	2625	67.24	20231227	2.10	N	333430	100	30 억		160004	N	N	0	N	00	N
19	20241127	151306	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4380	-90	5	-2.01	25359000315	5652405	29.89	4455	4590	4310	5810	3130	4470	4486.47	0.52	0	-129496	5690	5080	4570	3960	3450	5385	4265	31	1340	100	3210	5	1	30726747	1346	35.04	3.54	12	18.40	125.00	1237.00	5180	20241126	-15.44	2625	20231227	66.86	5180	-15.44	20241126	2670	64.04	20240226	5180	-15.44	20241126	2625	66.86	20231227	2.10	N	333430	100	30 억		160004	N	N	0	N	00	N
20	20241127	141259	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4395	-75	5	-1.68	23865455950	5311090	28.09	4455	4590	4350	5810	3130	4470	4493.60	0.52	0	-154445	5690	5080	4570	3960	3450	5385	4265	31	1340	100	3210	5	1	30726747	1350	35.16	3.55	12	17.28	125.00	1237.00	5180	20241126	-15.15	2625	20231227	67.43	5180	-15.15	20241126	2670	64.61	20240226	5180	-15.15	20241126	2625	67.43	20231227	2.10	N	333430	100	30 억		160004	N	N	0	N	00	N
21	20241127	131255	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4475	5	2	0.11	22178158270	4931161	26.08	4455	4590	4350	5810	3130	4470	4497.67	0.52	0	-158504	5690	5080	4570	3960	3450	5385	4265	31	1340	100	3210	5	1	30726747	1375	35.80	3.62	12	16.05	125.00	1237.00	5180	20241126	-13.61	2625	20231227	70.48	5180	-13.61	20241126	2670	67.60	20240226	5180	-13.61	20241126	2625	70.48	20231227	2.10	N	333430	100	30 억		160004	N	N	0	N	00	N
22	20241127	121308	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4545	75	2	1.68	19760611250	4395012	23.24	4455	4590	4350	5810	3130	4470	4496.27	0.52	0	-156227	5690	5080	4570	3960	3450	5385	4265	31	1340	100	3210	5	1	30726747	1397	36.36	3.67	12	14.30	125.00	1237.00	5180	20241126	-12.26	2625	20231227	73.14	5180	-12.26	20241126	2670	70.22	20240226	5180	-12.26	20241126	2625	73.14	20231227	2.10	N	333430	100	30 억		160004	N	N	0	N	00	N
23	20241127	111303	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4450	-20	5	-0.45	9890566520	2216708	11.72	4455	4560	4350	5810	3130	4470	4461.75	0.52	0	-98446	5690	5080	4570	3960	3450	5385	4265	31	1340	100	3210	5	1	30726747	1367	35.60	3.60	12	7.21	125.00	1237.00	5180	20241126	-14.09	2625	20231227	69.52	5180	-14.09	20241126	2670	66.67	20240226	5180	-14.09	20241126	2625	69.52	20231227	2.10	N	333430	100	30 억		160004	N	N	0	N	00	N
24	20241127	101303	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4415	-55	5	-1.23	7496499530	1676925	8.87	4455	4560	4390	5810	3130	4470	4470.39	0.52	0	-102860	5690	5080	4570	3960	3450	5385	4265	31	1340	100	3210	5	1	30726747	1357	35.32	3.57	12	5.46	125.00	1237.00	5180	20241126	-14.77	2625	20231227	68.19	5180	-14.77	20241126	2670	65.36	20240226	5180	-14.77	20241126	2625	68.19	20231227	2.10	N	333430	100	30 억		160004	N	N	0	N	00	N
25	20241127	091302	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4470	0	3	0.00	2509931485	560916	2.97	4455	4520	4430	5810	3130	4470	4474.88	0.52	0	27151	5690	5080	4570	3960	3450	5385	4265	31	1340	100	3210	5	1	30726747	1373	35.76	3.61	12	1.83	125.00	1237.00	5180	20241126	-13.71	2625	20231227	70.29	5180	-13.71	20241126	2670	67.42	20240226	5180	-13.71	20241126	2625	70.29	20231227	2.10	N	333430	100	30 억		160004	N	N	0	N	00	N
26	20241126	161241	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	4470	325	2	7.84	86313898910	18717664	613.02	4210	5180	4060	5380	2905	4145	4611.92	0.46	0	22335	4421	4282	4156	4017	3891	4352	4087	31	1235	100	2980	5	1	30726747	1373	35.76	3.61	12	60.92	125.00	1237.00	5180	20241126	-13.71	2625	20231227	70.29	5180	-13.71	20241126	2670	67.42	20240226	5180	-13.71	20241126	2625	70.29	20231227	1.99	N	333430	100	30 억		140589	N	N	0	N	00	N
27	20241126	151255	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	4460	315	2	7.60	84198218645	18242521	597.46	4210	5180	4060	5380	2905	4145	4615.49	0.46	0	17336	4421	4282	4156	4017	3891	4352	4087	31	1235	100	2980	5	1	30726747	1370	35.68	3.61	12	59.37	125.00	1237.00	5180	20241126	-13.90	2625	20231227	69.90	5180	-13.90	20241126	2670	67.04	20240226	5180	-13.90	20241126	2625	69.90	20231227	1.99	N	333430	100	30 억		140589	N	N	0	N	00	N
28	20241126	141257	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	4600	455	2	10.98	57623220770	12391624	405.84	4210	5180	4060	5380	2905	4145	4650.18	0.46	0	-88134	4421	4282	4156	4017	3891	4352	4087	31	1235	100	2980	5	1	30726747	1413	36.80	3.72	12	40.33	125.00	1237.00	5180	20241126	-11.20	2625	20231227	75.24	5180	-11.20	20241126	2670	72.28	20240226	5180	-11.20	20241126	2625	75.24	20231227	1.99	N	333430	100	30 억		140589	Y	N	0	N	00	N
29	20241126	131250	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4220	75	2	1.81	11813032565	2783180	91.15	4210	4390	4060	5380	2905	4145	4244.44	0.46	0	-59575	4421	4282	4156	4017	3891	4352	4087	31	1235	100	2980	5	1	30726747	1297	33.76	3.41	12	9.06	125.00	1237.00	4755	20241115	-11.25	2625	20231227	60.76	4755	-11.25	20241115	2670	58.05	20240226	4755	-11.25	20241115	2625	60.76	20231227	1.99	N	333430	100	30 억		140589	N	N	0	N	00	N
30	20241126	121258	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4215	70	2	1.69	9561290500	2256146	73.89	4210	4390	4060	5380	2905	4145	4237.89	0.46	0	-49450	4421	4282	4156	4017	3891	4352	4087	31	1235	100	2980	5	1	30726747	1295	33.72	3.41	12	7.34	125.00	1237.00	4755	20241115	-11.36	2625	20231227	60.57	4755	-11.36	20241115	2670	57.87	20240226	4755	-11.36	20241115	2625	60.57	20231227	1.99	N	333430	100	30 억		140589	N	N	0	N	00	N
31	20241126	111302	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4215	70	2	1.69	9059829260	2137387	70.00	4210	4390	4060	5380	2905	4145	4238.74	0.46	0	-48679	4421	4282	4156	4017	3891	4352	4087	31	1235	100	2980	5	1	30726747	1295	33.72	3.41	12	6.96	125.00	1237.00	4755	20241115	-11.36	2625	20231227	60.57	4755	-11.36	20241115	2670	57.87	20240226	4755	-11.36	20241115	2625	60.57	20231227	1.99	N	333430	100	30 억		140589	N	N	0	N	00	N
32	20241126	101313	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4120	-25	5	-0.60	2904919805	699410	22.91	4210	4220	4060	5380	2905	4145	4153.39	0.46	0	-42316	4421	4282	4156	4017	3891	4352	4087	31	1235	100	2980	5	1	30726747	1266	32.96	3.33	12	2.28	125.00	1237.00	4755	20241115	-13.35	2625	20231227	56.95	4755	-13.35	20241115	2670	54.31	20240226	4755	-13.35	20241115	2625	56.95	20231227	1.99	N	333430	100	30 억		140589	N	N	0	N	00	N
33	20241126	091300	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4190	45	2	1.09	1394808380	336343	11.02	4210	4215	4060	5380	2905	4145	4146.98	0.46	0	-11891	4421	4282	4156	4017	3891	4352	4087	31	1235	100	2980	5	1	30726747	1287	33.52	3.39	12	1.09	125.00	1237.00	4755	20241115	-11.88	2625	20231227	59.62	4755	-11.88	20241115	2670	56.93	20240226	4755	-11.88	20241115	2625	59.62	20231227	1.99	N	333430	100	30 억		140589	N	N	0	N	00	N
34	20241125	161226	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4145	60	2	1.47	11732259100	2792683	16.40	4050	4295	4030	5310	2860	4085	4200.17	0.41	0	14675	4848	4466	4168	3786	3488	4657	3977	31	1225	100	2940	5	1	30726747	1274	33.16	3.35	12	9.09	125.00	1237.00	4755	20241115	-12.83	2625	20231227	57.90	4755	-12.83	20241115	2670	55.24	20240226	4755	-12.83	20241115	2625	57.90	20231227	2.05	N	333430	100	30 억		125521	N	N	0	N	00	N
35	20241125	151252	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4165	80	2	1.96	11103210785	2642629	15.52	4050	4295	4030	5310	2860	4085	4201.70	0.41	0	16339	4848	4466	4168	3786	3488	4657	3977	31	1225	100	2940	5	1	30726747	1280	33.32	3.37	12	8.60	125.00	1237.00	4755	20241115	-12.41	2625	20231227	58.67	4755	-12.41	20241115	2670	55.99	20240226	4755	-12.41	20241115	2625	58.67	20231227	2.05	N	333430	100	30 억		125521	N	N	0	N	00	N
36	20241125	141248	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4130	45	2	1.10	10499476910	2497280	14.66	4050	4295	4030	5310	2860	4085	4204.50	0.41	0	24100	4848	4466	4168	3786	3488	4657	3977	31	1225	100	2940	5	1	30726747	1269	33.04	3.34	12	8.13	125.00	1237.00	4755	20241115	-13.14	2625	20231227	57.33	4755	-13.14	20241115	2670	54.68	20240226	4755	-13.14	20241115	2625	57.33	20231227	2.05	N	333430	100	30 억		125521	N	N	0	N	00	N
37	20241125	131238	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4160	75	2	1.84	9848305565	2339522	13.74	4050	4295	4030	5310	2860	4085	4209.68	0.41	0	-9096	4848	4466	4168	3786	3488	4657	3977	31	1225	100	2940	5	1	30726747	1278	33.28	3.36	12	7.61	125.00	1237.00	4755	20241115	-12.51	2625	20231227	58.48	4755	-12.51	20241115	2670	55.81	20240226	4755	-12.51	20241115	2625	58.48	20231227	2.05	N	333430	100	30 억		125521	N	N	0	N	00	N
38	20241125	121254	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4205	120	2	2.94	9112138390	2162844	12.70	4050	4295	4030	5310	2860	4085	4213.20	0.41	0	-20197	4848	4466	4168	3786	3488	4657	3977	31	1225	100	2940	5	1	30726747	1292	33.64	3.40	12	7.04	125.00	1237.00	4755	20241115	-11.57	2625	20231227	60.19	4755	-11.57	20241115	2670	57.49	20240226	4755	-11.57	20241115	2625	60.19	20231227	2.05	N	333430	100	30 억		125521	N	N	0	N	00	N
39	20241125	111247	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4190	105	2	2.57	8578208500	2035594	11.95	4050	4295	4030	5310	2860	4085	4214.28	0.41	0	-31738	4848	4466	4168	3786	3488	4657	3977	31	1225	100	2940	5	1	30726747	1287	33.52	3.39	12	6.62	125.00	1237.00	4755	20241115	-11.88	2625	20231227	59.62	4755	-11.88	20241115	2670	56.93	20240226	4755	-11.88	20241115	2625	59.62	20231227	2.05	N	333430	100	30 억		125521	N	N	0	N	00	N
40	20241125	101231	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4225	140	2	3.43	7013143950	1665125	9.78	4050	4295	4030	5310	2860	4085	4211.99	0.41	0	3238	4848	4466	4168	3786	3488	4657	3977	31	1225	100	2940	5	1	30726747	1298	33.80	3.42	12	5.42	125.00	1237.00	4755	20241115	-11.15	2625	20231227	60.95	4755	-11.15	20241115	2670	58.24	20240226	4755	-11.15	20241115	2625	60.95	20231227	2.05	N	333430	100	30 억		125521	N	N	0	N	00	N
41	20241125	091232	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4160	75	2	1.84	1294612145	315135	1.85	4050	4170	4030	5310	2860	4085	4108.32	0.41	0	-15515	4848	4466	4168	3786	3488	4657	3977	31	1225	100	2940	5	1	30726747	1278	33.28	3.36	12	1.03	125.00	1237.00	4755	20241115	-12.51	2625	20231227	58.48	4755	-12.51	20241115	2670	55.81	20240226	4755	-12.51	20241115	2625	58.48	20231227	2.05	N	333430	100	30 억		125521	N	N	0	N	00	N
42	20241122	161124	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4085	200	2	5.15	72815731220	16938701	661.72	3875	4550	3870	5050	2720	3885	4299.27	0.25	0	49851	4328	4106	3958	3736	3588	4032	3662	31	1165	100	2790	5	1	30726747	1255	32.68	3.30	12	55.13	125.00	1237.00	4755	20241115	-14.09	2625	20231227	55.62	4755	-14.09	20241115	2670	53.00	20240226	4755	-14.09	20241115	2625	55.62	20231227	1.73	N	333430	100	30 억		75927	N	N	0	N	00	N
43	20241122	151139	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4100	215	2	5.53	72010981120	16741907	654.03	3875	4550	3870	5050	2720	3885	4301.52	0.25	0	49648	4328	4106	3958	3736	3588	4032	3662	31	1165	100	2790	5	1	30726747	1260	32.80	3.31	12	54.49	125.00	1237.00	4755	20241115	-13.77	2625	20231227	56.19	4755	-13.77	20241115	2670	53.56	20240226	4755	-13.77	20241115	2625	56.19	20231227	1.73	N	333430	100	30 억		75927	N	N	0	N	00	N
44	20241122	141140	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4105	220	2	5.66	69934377675	16234672	634.21	3875	4550	3870	5050	2720	3885	4308.01	0.25	0	59903	4328	4106	3958	3736	3588	4032	3662	31	1165	100	2790	5	1	30726747	1261	32.84	3.32	12	52.84	125.00	1237.00	4755	20241115	-13.67	2625	20231227	56.38	4755	-13.67	20241115	2670	53.75	20240226	4755	-13.67	20241115	2625	56.38	20231227	1.73	N	333430	100	30 억		75927	N	N	0	N	00	N
45	20241122	131134	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4145	260	2	6.69	67215941160	15570196	608.25	3875	4550	3870	5050	2720	3885	4317.28	0.25	0	20157	4328	4106	3958	3736	3588	4032	3662	31	1165	100	2790	5	1	30726747	1274	33.16	3.35	12	50.67	125.00	1237.00	4755	20241115	-12.83	2625	20231227	57.90	4755	-12.83	20241115	2670	55.24	20240226	4755	-12.83	20241115	2625	57.90	20231227	1.73	N	333430	100	30 억		75927	N	N	0	N	00	N
46	20241122	121145	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4245	360	2	9.27	60797960215	14044545	548.65	3875	4550	3870	5050	2720	3885	4329.30	0.25	0	13055	4328	4106	3958	3736	3588	4032	3662	31	1165	100	2790	5	1	30726747	1304	33.96	3.43	12	45.71	125.00	1237.00	4755	20241115	-10.73	2625	20231227	61.71	4755	-10.73	20241115	2670	58.99	20240226	4755	-10.73	20241115	2625	61.71	20231227	1.73	N	333430	100	30 억		75927	N	N	0	N	00	N
47	20241122	111132	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4240	355	2	9.14	35670849770	8307162	324.52	3875	4525	3870	5050	2720	3885	4294.55	0.25	0	172985	4328	4106	3958	3736	3588	4032	3662	31	1165	100	2790	5	1	30726747	1303	33.92	3.43	12	27.04	125.00	1237.00	4755	20241115	-10.83	2625	20231227	61.52	4755	-10.83	20241115	2670	58.80	20240226	4755	-10.83	20241115	2625	61.52	20231227	1.73	N	333430	100	30 억		75927	N	N	0	N	00	N
48	20241122	101151	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4020	135	2	3.47	3073944475	777164	30.36	3875	4045	3870	5050	2720	3885	3956.37	0.25	0	98708	4328	4106	3958	3736	3588	4032	3662	31	1165	100	2790	5	1	30726747	1235	32.16	3.25	12	2.53	125.00	1237.00	4755	20241115	-15.46	2625	20231227	53.14	4755	-15.46	20241115	2670	50.56	20240226	4755	-15.46	20241115	2625	53.14	20231227	1.73	N	333430	100	30 억		75927	N	N	0	N	00	N
49	20241122	091142	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3910	25	2	0.64	1113383645	281839	11.01	3875	4010	3870	5050	2720	3885	3953.16	0.25	0	63303	4328	4106	3958	3736	3588	4032	3662	31	1165	100	2790	5	1	30726747	1201	31.28	3.16	12	0.92	125.00	1237.00	4755	20241115	-17.77	2625	20231227	48.95	4755	-17.77	20241115	2670	46.44	20240226	4755	-17.77	20241115	2625	48.95	20231227	1.73	N	333430	100	30 억		75927	N	N	0	N	00	N
50	20241121	161131	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3885	-295	5	-7.06	9889616850	2501709	19.92	4060	4180	3810	5430	2930	4180	3953.24	0.35	0	-31373	4980	4580	4195	3795	3410	4780	3995	31	1250	100	3000	5	1	30726747	1194	31.08	3.14	12	8.14	125.00	1237.00	4755	20241115	-18.30	2625	20231227	48.00	4755	-18.30	20241115	2670	45.51	20240226	4755	-18.30	20241115	2625	48.00	20231227	1.49	N	333430	100	30 억		107129	N	N	0	N	00	N
51	20241121	151153	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3860	-320	5	-7.66	9556306715	2415588	19.24	4060	4180	3810	5430	2930	4180	3956.06	0.35	0	-23114	4980	4580	4195	3795	3410	4780	3995	31	1250	100	3000	5	1	30726747	1186	30.88	3.12	12	7.86	125.00	1237.00	4755	20241115	-18.82	2625	20231227	47.05	4755	-18.82	20241115	2670	44.57	20240226	4755	-18.82	20241115	2625	47.05	20231227	1.49	N	333430	100	30 억		107129	N	N	0	N	00	N
52	20241121	141150	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3885	-295	5	-7.06	7975747420	2010559	16.01	4060	4180	3810	5430	2930	4180	3966.88	0.35	0	-1785	4980	4580	4195	3795	3410	4780	3995	31	1250	100	3000	5	1	30726747	1194	31.08	3.14	12	6.54	125.00	1237.00	4755	20241115	-18.30	2625	20231227	48.00	4755	-18.30	20241115	2670	45.51	20240226	4755	-18.30	20241115	2625	48.00	20231227	1.49	N	333430	100	30 억		107129	N	N	0	N	00	N
53	20241121	131144	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3895	-285	5	-6.82	7500801755	1888049	15.04	4060	4180	3810	5430	2930	4180	3972.73	0.35	0	-15747	4980	4580	4195	3795	3410	4780	3995	31	1250	100	3000	5	1	30726747	1197	31.16	3.15	12	6.14	125.00	1237.00	4755	20241115	-18.09	2625	20231227	48.38	4755	-18.09	20241115	2670	45.88	20240226	4755	-18.09	20241115	2625	48.38	20231227	1.49	N	333430	100	30 억		107129	N	N	0	N	00	N
54	20241121	121144	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3825	-355	5	-8.49	7043185905	1769590	14.09	4060	4180	3810	5430	2930	4180	3980.07	0.35	0	-38849	4980	4580	4195	3795	3410	4780	3995	31	1250	100	3000	5	1	30726747	1175	30.60	3.09	12	5.76	125.00	1237.00	4755	20241115	-19.56	2625	20231227	45.71	4755	-19.56	20241115	2670	43.26	20240226	4755	-19.56	20241115	2625	45.71	20231227	1.49	N	333430	100	30 억		107129	N	N	0	N	00	N
55	20241121	111149	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3830	-350	5	-8.37	6371067775	1594337	12.70	4060	4180	3830	5430	2930	4180	3996.01	0.35	0	-23192	4980	4580	4195	3795	3410	4780	3995	31	1250	100	3000	5	1	30726747	1177	30.64	3.10	12	5.19	125.00	1237.00	4755	20241115	-19.45	2625	20231227	45.90	4755	-19.45	20241115	2670	43.45	20240226	4755	-19.45	20241115	2625	45.90	20231227	1.49	N	333430	100	30 억		107129	N	N	0	N	00	N
56	20241121	101147	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3875	-305	5	-7.30	5098061890	1265541	10.08	4060	4180	3875	5430	2930	4180	4028.31	0.35	0	43609	4980	4580	4195	3795	3410	4780	3995	31	1250	100	3000	5	1	30726747	1191	31.00	3.13	12	4.12	125.00	1237.00	4755	20241115	-18.51	2625	20231227	47.62	4755	-18.51	20241115	2670	45.13	20240226	4755	-18.51	20241115	2625	47.62	20231227	1.49	N	333430	100	30 억		107129	N	N	0	N	00	N
57	20241121	091148	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4090	-90	5	-2.15	2195494725	535535	4.26	4060	4180	4035	5430	2930	4180	4099.56	0.35	0	104427	4980	4580	4195	3795	3410	4780	3995	31	1250	100	3000	5	1	30726747	1257	32.72	3.31	12	1.74	125.00	1237.00	4755	20241115	-13.99	2625	20231227	55.81	4755	-13.99	20241115	2670	53.18	20240226	4755	-13.99	20241115	2625	55.81	20231227	1.49	N	333430	100	30 억		107129	N	N	0	N	00	N
58	20241120	161138	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4180	280	2	7.18	53753551000	12370975	798.34	3820	4595	3810	5070	2730	3900	4345.63	0.17	0	53632	4403	4151	4018	3766	3633	4085	3700	31	1170	100	2800	5	1	30726747	1284	33.44	3.38	12	40.26	125.00	1237.00	4755	20241115	-12.09	2625	20231227	59.24	4755	-12.09	20241115	2670	56.55	20240226	4755	-12.09	20241115	2625	59.24	20231227	1.55	N	333430	100	30 억		53668	N	N	0	N	00	N
59	20241120	151152	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4055	155	2	3.97	51248109520	11765720	759.28	3820	4595	3810	5070	2730	3900	4355.72	0.17	0	11289	4403	4151	4018	3766	3633	4085	3700	31	1170	100	2800	5	1	30726747	1246	32.44	3.28	12	38.29	125.00	1237.00	4755	20241115	-14.72	2625	20231227	54.48	4755	-14.72	20241115	2670	51.87	20240226	4755	-14.72	20241115	2625	54.48	20231227	1.55	N	333430	100	30 억		53668	N	N	0	N	00	N
60	20241120	141156	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4155	255	2	6.54	6610440610	1636783	105.63	3820	4200	3810	5070	2730	3900	4038.69	0.17	0	-4470	4403	4151	4018	3766	3633	4085	3700	31	1170	100	2800	5	1	30726747	1277	33.24	3.36	12	5.33	125.00	1237.00	4755	20241115	-12.62	2625	20231227	58.29	4755	-12.62	20241115	2670	55.62	20240226	4755	-12.62	20241115	2625	58.29	20231227	1.55	N	333430	100	30 억		53668	N	N	0	N	00	N
61	20241120	131157	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3970	70	2	1.79	2720147765	692372	44.68	3820	4050	3810	5070	2730	3900	3928.74	0.17	0	58487	4403	4151	4018	3766	3633	4085	3700	31	1170	100	2800	5	1	30726747	1220	31.76	3.21	12	2.25	125.00	1237.00	4755	20241115	-16.51	2625	20231227	51.24	4755	-16.51	20241115	2670	48.69	20240226	4755	-16.51	20241115	2625	51.24	20231227	1.55	N	333430	100	30 억		53668	N	N	0	N	00	N
62	20241120	121154	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3970	70	2	1.79	2548914450	649027	41.88	3820	4050	3810	5070	2730	3900	3927.29	0.17	0	61427	4403	4151	4018	3766	3633	4085	3700	31	1170	100	2800	5	1	30726747	1220	31.76	3.21	12	2.11	125.00	1237.00	4755	20241115	-16.51	2625	20231227	51.24	4755	-16.51	20241115	2670	48.69	20240226	4755	-16.51	20241115	2625	51.24	20231227	1.55	N	333430	100	30 억		53668	N	N	0	N	00	N
63	20241120	111159	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3930	30	2	0.77	2315763870	590177	38.09	3820	4050	3810	5070	2730	3900	3923.85	0.17	0	61060	4403	4151	4018	3766	3633	4085	3700	31	1170	100	2800	5	1	30726747	1208	31.44	3.18	12	1.92	125.00	1237.00	4755	20241115	-17.35	2625	20231227	49.71	4755	-17.35	20241115	2670	47.19	20240226	4755	-17.35	20241115	2625	49.71	20231227	1.55	N	333430	100	30 억		53668	N	N	0	N	00	N
64	20241120	101157	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4040	140	2	3.59	1849999845	472905	30.52	3820	4050	3810	5070	2730	3900	3911.99	0.17	0	48859	4403	4151	4018	3766	3633	4085	3700	31	1170	100	2800	5	1	30726747	1241	32.32	3.27	12	1.54	125.00	1237.00	4755	20241115	-15.04	2625	20231227	53.90	4755	-15.04	20241115	2670	51.31	20240226	4755	-15.04	20241115	2625	53.90	20231227	1.55	N	333430	100	30 억		53668	N	N	0	N	00	N
65	20241120	091155	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3915	15	2	0.38	513952960	132827	8.57	3820	3930	3820	5070	2730	3900	3869.31	0.17	0	18202	4403	4151	4018	3766	3633	4085	3700	31	1170	100	2800	5	1	30726747	1203	31.32	3.16	12	0.43	125.00	1237.00	4755	20241115	-17.67	2625	20231227	49.14	4755	-17.67	20241115	2670	46.63	20240226	4755	-17.67	20241115	2625	49.14	20231227	1.55	N	333430	100	30 억		53668	N	N	0	N	00	N
66	20241119	161049	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3900	-180	5	-4.41	6145352520	1505839	138.39	4270	4270	3885	5300	2860	4080	4081.17	0.10	0	20584	4180	4130	4055	4005	3930	4155	4030	31	1220	100	2930	5	1	30726747	1198	31.20	3.15	12	4.90	125.00	1237.00	4755	20241115	-17.98	2625	20231227	48.57	4755	-17.98	20241115	2670	46.07	20240226	4755	-17.98	20241115	2625	48.57	20231227	2.14	N	333430	100	30 억		30640	N	N	0	N	00	N
67	20241119	151110	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3975	-105	5	-2.57	5371156365	1308112	120.22	4270	4270	3885	5300	2860	4080	4106.04	0.10	0	-13859	4180	4130	4055	4005	3930	4155	4030	31	1220	100	2930	5	1	30726747	1221	31.80	3.21	12	4.26	125.00	1237.00	4755	20241115	-16.40	2625	20231227	51.43	4755	-16.40	20241115	2670	48.88	20240226	4755	-16.40	20241115	2625	51.43	20231227	2.14	N	333430	100	30 억		30640	N	N	0	N	00	N
68	20241119	141108	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4070	-10	5	-0.25	4977418060	1210300	111.23	4270	4270	3885	5300	2860	4080	4112.55	0.10	0	-9613	4180	4130	4055	4005	3930	4155	4030	31	1220	100	2930	5	1	30726747	1251	32.56	3.29	12	3.94	125.00	1237.00	4755	20241115	-14.41	2625	20231227	55.05	4755	-14.41	20241115	2670	52.43	20240226	4755	-14.41	20241115	2625	55.05	20231227	2.14	N	333430	100	30 억		30640	N	N	0	N	00	N
69	20241119	131111	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4110	30	2	0.74	4689445145	1139672	104.74	4270	4270	3885	5300	2860	4080	4114.73	0.10	0	-8547	4180	4130	4055	4005	3930	4155	4030	31	1220	100	2930	5	1	30726747	1263	32.88	3.32	12	3.71	125.00	1237.00	4755	20241115	-13.56	2625	20231227	56.57	4755	-13.56	20241115	2670	53.93	20240226	4755	-13.56	20241115	2625	56.57	20231227	2.14	N	333430	100	30 억		30640	N	N	0	N	00	N
70	20241119	121057	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4100	20	2	0.49	4404275200	1070447	98.38	4270	4270	3885	5300	2860	4080	4114.43	0.10	0	-8627	4180	4130	4055	4005	3930	4155	4030	31	1220	100	2930	5	1	30726747	1260	32.80	3.31	12	3.48	125.00	1237.00	4755	20241115	-13.77	2625	20231227	56.19	4755	-13.77	20241115	2670	53.56	20240226	4755	-13.77	20241115	2625	56.19	20231227	2.14	N	333430	100	30 억		30640	N	N	0	N	00	N
71	20241119	111109	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4010	-70	5	-1.72	3858869580	937253	86.13	4270	4270	3885	5300	2860	4080	4117.21	0.10	0	-7464	4180	4130	4055	4005	3930	4155	4030	31	1220	100	2930	5	1	30726747	1232	32.08	3.24	12	3.05	125.00	1237.00	4755	20241115	-15.67	2625	20231227	52.76	4755	-15.67	20241115	2670	50.19	20240226	4755	-15.67	20241115	2625	52.76	20231227	2.14	N	333430	100	30 억		30640	N	N	0	N	00	N
72	20241119	101134	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4000	-80	5	-1.96	3529501340	855475	78.62	4270	4270	3885	5300	2860	4080	4125.78	0.10	0	-10706	4180	4130	4055	4005	3930	4155	4030	31	1220	100	2930	5	1	30726747	1229	32.00	3.23	12	2.78	125.00	1237.00	4755	20241115	-15.88	2625	20231227	52.38	4755	-15.88	20241115	2670	49.81	20240226	4755	-15.88	20241115	2625	52.38	20231227	2.14	N	333430	100	30 억		30640	N	N	0	N	00	N
73	20241119	091131	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4185	105	2	2.57	1921742835	457963	42.09	4270	4270	4110	5300	2860	4080	4196.28	0.10	0	-11427	4180	4130	4055	4005	3930	4155	4030	31	1220	100	2930	5	1	30726747	1286	33.48	3.38	12	1.49	125.00	1237.00	4755	20241115	-11.99	2625	20231227	59.43	4755	-11.99	20241115	2670	56.74	20240226	4755	-11.99	20241115	2625	59.43	20231227	2.14	N	333430	100	30 억		30640	N	N	0	N	00	N
74	20241118	161054	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4080	50	2	1.24	3207990415	794237	15.26	4030	4105	3980	5230	2825	4030	4038.95	0.12	0	-4597	5040	4535	4250	3745	3460	4392	3602	31	1200	100	2900	5	1	30726747	1254	32.64	3.30	12	2.58	125.00	1237.00	4755	20241115	-14.20	2625	20231227	55.43	4755	-14.20	20241115	2670	52.81	20240226	4755	-14.20	20241115	2625	55.43	20231227	2.01	N	333430	100	30 억		36721	N	N	0	N	00	N
75	20241118	151108	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4080	50	2	1.24	2790449575	691822	13.30	4030	4105	3980	5230	2825	4030	4033.48	0.12	0	6623	5040	4535	4250	3745	3460	4392	3602	31	1200	100	2900	5	1	30726747	1254	32.64	3.30	12	2.25	125.00	1237.00	4755	20241115	-14.20	2625	20231227	55.43	4755	-14.20	20241115	2670	52.81	20240226	4755	-14.20	20241115	2625	55.43	20231227	2.01	N	333430	100	30 억		36721	N	N	0	N	00	N
76	20241118	141110	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4035	5	2	0.12	2283626150	566549	10.89	4030	4105	3980	5230	2825	4030	4030.77	0.12	0	-4753	5040	4535	4250	3745	3460	4392	3602	31	1200	100	2900	5	1	30726747	1240	32.28	3.26	12	1.84	125.00	1237.00	4755	20241115	-15.14	2625	20231227	53.71	4755	-15.14	20241115	2670	51.12	20240226	4755	-15.14	20241115	2625	53.71	20231227	2.01	N	333430	100	30 억		36721	N	N	0	N	00	N
77	20241118	131102	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4015	-15	5	-0.37	2025752725	502301	9.65	4030	4105	3980	5230	2825	4030	4032.95	0.12	0	2159	5040	4535	4250	3745	3460	4392	3602	31	1200	100	2900	5	1	30726747	1234	32.12	3.25	12	1.63	125.00	1237.00	4755	20241115	-15.56	2625	20231227	52.95	4755	-15.56	20241115	2670	50.37	20240226	4755	-15.56	20241115	2625	52.95	20231227	2.01	N	333430	100	30 억		36721	N	N	0	N	00	N
78	20241118	121108	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4030	0	3	0.00	1737130585	430829	8.28	4030	4105	3980	5230	2825	4030	4032.07	0.12	0	17604	5040	4535	4250	3745	3460	4392	3602	31	1200	100	2900	5	1	30726747	1238	32.24	3.26	12	1.40	125.00	1237.00	4755	20241115	-15.25	2625	20231227	53.52	4755	-15.25	20241115	2670	50.94	20240226	4755	-15.25	20241115	2625	53.52	20231227	2.01	N	333430	100	30 억		36721	N	N	0	N	00	N
79	20241118	111108	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4050	20	2	0.50	1528261385	379082	7.29	4030	4105	3980	5230	2825	4030	4031.48	0.12	0	21582	5040	4535	4250	3745	3460	4392	3602	31	1200	100	2900	5	1	30726747	1244	32.40	3.27	12	1.23	125.00	1237.00	4755	20241115	-14.83	2625	20231227	54.29	4755	-14.83	20241115	2670	51.69	20240226	4755	-14.83	20241115	2625	54.29	20231227	2.01	N	333430	100	30 억		36721	N	N	0	N	00	N
80	20241118	101055	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4030	0	3	0.00	1116217055	276563	5.31	4030	4105	3985	5230	2825	4030	4036.03	0.12	0	27450	5040	4535	4250	3745	3460	4392	3602	31	1200	100	2900	5	1	30726747	1238	32.24	3.26	12	0.90	125.00	1237.00	4755	20241115	-15.25	2625	20231227	53.52	4755	-15.25	20241115	2670	50.94	20240226	4755	-15.25	20241115	2625	53.52	20231227	2.01	N	333430	100	30 억		36721	N	N	0	N	00	N
81	20241118	091055	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4035	5	2	0.12	595414725	146932	2.82	4030	4105	4000	5230	2825	4030	4052.33	0.12	0	13761	5040	4535	4250	3745	3460	4392	3602	31	1200	100	2900	5	1	30726747	1240	32.28	3.26	12	0.48	125.00	1237.00	4755	20241115	-15.14	2625	20231227	53.71	4755	-15.14	20241115	2670	51.12	20240226	4755	-15.14	20241115	2625	53.71	20231227	2.01	N	333430	100	30 억		36721	N	N	0	N	00	N
82	20241115	161142	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	4030	-200	5	-4.73	22554679045	5158301	88.82	4405	4755	3965	5490	2965	4230	4373.65	0.13	0	-4088	4556	4392	4201	4037	3846	4475	4120	31	1260	100	3040	5	1	30726747	1238	32.24	3.26	12	16.79	125.00	1237.00	4755	20241115	-15.25	2625	20231227	53.52	4755	-15.25	20241115	2670	50.94	20240226	4755	-15.25	20241115	2625	53.52	20231227	1.74	N	333430	100	30 억		41045	N	N	0	N	00	N
83	20241115	151211	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	4025	-205	5	-4.85	22057947960	5034603	86.69	4405	4755	3965	5490	2965	4230	4381.27	0.13	0	-11685	4556	4392	4201	4037	3846	4475	4120	31	1260	100	3040	5	1	30726747	1237	32.20	3.25	12	16.39	125.00	1237.00	4755	20241115	-15.35	2625	20231227	53.33	4755	-15.35	20241115	2670	50.75	20240226	4755	-15.35	20241115	2625	53.33	20231227	1.74	N	333430	100	30 억		41045	N	N	0	N	00	N
84	20241115	141156	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	4035	-195	5	-4.61	21571513455	4913743	84.61	4405	4755	3965	5490	2965	4230	4390.04	0.13	0	-13332	4556	4392	4201	4037	3846	4475	4120	31	1260	100	3040	5	1	30726747	1240	32.28	3.26	12	15.99	125.00	1237.00	4755	20241115	-15.14	2625	20231227	53.71	4755	-15.14	20241115	2670	51.12	20240226	4755	-15.14	20241115	2625	53.71	20231227	1.74	N	333430	100	30 억		41045	N	N	0	N	00	N
85	20241115	131155	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	4055	-175	5	-4.14	21179473670	4816680	82.94	4405	4755	3965	5490	2965	4230	4397.11	0.13	0	-18600	4556	4392	4201	4037	3846	4475	4120	31	1260	100	3040	5	1	30726747	1246	32.44	3.28	12	15.68	125.00	1237.00	4755	20241115	-14.72	2625	20231227	54.48	4755	-14.72	20241115	2670	51.87	20240226	4755	-14.72	20241115	2625	54.48	20231227	1.74	N	333430	100	30 억		41045	N	N	0	N	00	N
86	20241115	121156	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	4020	-210	5	-4.96	20625171515	4678244	80.56	4405	4755	4000	5490	2965	4230	4408.75	0.13	0	-16491	4556	4392	4201	4037	3846	4475	4120	31	1260	100	3040	5	1	30726747	1235	32.16	3.25	12	15.23	125.00	1237.00	4755	20241115	-15.46	2625	20231227	53.14	4755	-15.46	20241115	2670	50.56	20240226	4755	-15.46	20241115	2625	53.14	20231227	1.74	N	333430	100	30 억		41045	N	N	0	N	00	N
87	20241115	111129	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	4135	-95	5	-2.25	19219579700	4332106	74.60	4405	4755	4100	5490	2965	4230	4436.55	0.13	0	-26181	4556	4392	4201	4037	3846	4475	4120	31	1260	100	3040	5	1	30726747	1271	33.08	3.34	12	14.10	125.00	1237.00	4755	20241115	-13.04	2625	20231227	57.52	4755	-13.04	20241115	2670	54.87	20240226	4755	-13.04	20241115	2625	57.52	20231227	1.74	N	333430	100	30 억		41045	N	N	0	N	00	N
88	20241115	101128	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	4155	-75	5	-1.77	18331641895	4118954	70.93	4405	4755	4100	5490	2965	4230	4450.56	0.13	0	-27830	4556	4392	4201	4037	3846	4475	4120	31	1260	100	3040	5	1	30726747	1277	33.24	3.36	12	13.41	125.00	1237.00	4755	20241115	-12.62	2625	20231227	58.29	4755	-12.62	20241115	2670	55.62	20240226	4755	-12.62	20241115	2625	58.29	20231227	1.74	N	333430	100	30 억		41045	N	N	0	N	00	N
89	20241115	091034	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	4495	265	2	6.26	12106585945	2666972	45.92	4405	4755	4400	5490	2965	4230	4539.46	0.13	0	-13116	4556	4392	4201	4037	3846	4475	4120	31	1260	100	3040	5	1	30726747	1381	35.96	3.63	12	8.68	125.00	1237.00	4755	20241115	-5.47	2625	20231227	71.24	4755	-5.47	20241115	2670	68.35	20240226	4755	-5.47	20241115	2625	71.24	20231227	1.74	N	333430	100	30 억		41045	N	N	0	N	00	N
90	20241114	161120	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4110	-15	5	-0.36	22513120140	5331944	133.78	4100	4365	4010	5360	2890	4125	4222.35	0.05	0	13237	4968	4546	4258	3836	3548	4402	3692	31	1235	100	2970	5	1	30726747	1263	32.88	3.32	12	17.35	125.00	1237.00	4680	20241113	-12.18	2625	20231227	56.57	4680	-12.18	20241113	2670	53.93	20240226	4680	-12.18	20241113	2625	56.57	20231227	1.69	N	333430	100	30 억		15939	N	N	0	N	00	N
91	20241114	151128	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4210	85	2	2.06	21003250040	4968695	124.67	4100	4365	4010	5360	2890	4125	4227.16	0.05	0	-460	4968	4546	4258	3836	3548	4402	3692	31	1235	100	2970	5	1	30726747	1294	33.68	3.40	12	16.17	125.00	1237.00	4680	20241113	-10.04	2625	20231227	60.38	4680	-10.04	20241113	2670	57.68	20240226	4680	-10.04	20241113	2625	60.38	20231227	1.69	N	333430	100	30 억		15939	N	N	0	N	00	N
92	20241114	141120	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4195	70	2	1.70	18701093475	4426803	111.07	4100	4365	4010	5360	2890	4125	4224.56	0.05	0	1581	4968	4546	4258	3836	3548	4402	3692	31	1235	100	2970	5	1	30726747	1289	33.56	3.39	12	14.41	125.00	1237.00	4680	20241113	-10.36	2625	20231227	59.81	4680	-10.36	20241113	2670	57.12	20240226	4680	-10.36	20241113	2625	59.81	20231227	1.69	N	333430	100	30 억		15939	N	N	0	N	00	N
93	20241114	131121	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4310	185	2	4.48	14272357370	3391194	85.09	4100	4350	4010	5360	2890	4125	4208.70	0.05	0	6161	4968	4546	4258	3836	3548	4402	3692	31	1235	100	2970	5	1	30726747	1324	34.48	3.48	12	11.04	125.00	1237.00	4680	20241113	-7.91	2625	20231227	64.19	4680	-7.91	20241113	2670	61.42	20240226	4680	-7.91	20241113	2625	64.19	20231227	1.69	N	333430	100	30 억		15939	N	N	0	N	00	N
94	20241114	121118	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4165	40	2	0.97	9825453070	2353838	59.06	4100	4295	4010	5360	2890	4125	4174.27	0.05	0	10393	4968	4546	4258	3836	3548	4402	3692	31	1235	100	2970	5	1	30726747	1280	33.32	3.37	12	7.66	125.00	1237.00	4680	20241113	-11.00	2625	20231227	58.67	4680	-11.00	20241113	2670	55.99	20240226	4680	-11.00	20241113	2625	58.67	20231227	1.69	N	333430	100	30 억		15939	N	N	0	N	00	N
95	20241114	111119	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4160	35	2	0.85	7647276870	1830036	45.92	4100	4295	4010	5360	2890	4125	4178.81	0.05	0	38750	4968	4546	4258	3836	3548	4402	3692	31	1235	100	2970	5	1	30726747	1278	33.28	3.36	12	5.96	125.00	1237.00	4680	20241113	-11.11	2625	20231227	58.48	4680	-11.11	20241113	2670	55.81	20240226	4680	-11.11	20241113	2625	58.48	20231227	1.69	N	333430	100	30 억		15939	N	N	0	N	00	N
96	20241114	101137	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4170	45	2	1.09	1177108395	285260	7.16	4100	4170	4085	5360	2890	4125	4126.45	0.05	0	16409	4968	4546	4258	3836	3548	4402	3692	31	1235	100	2970	5	1	30726747	1281	33.36	3.37	12	0.93	125.00	1237.00	4680	20241113	-10.90	2625	20231227	58.86	4680	-10.90	20241113	2670	56.18	20240226	4680	-10.90	20241113	2625	58.86	20231227	1.69	N	333430	100	30 억		15939	N	N	0	N	00	N
97	20241114	091112	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4125	0	3	0.00	0	0	0.00	0	0	0	5360	2890	4125	0.00	0.05	0	0	4968	4546	4258	3836	3548	4402	3692	31	1235	100	2970	5	1	30726747	1267	33.00	3.33	12	0.00	125.00	1237.00	4680	20241113	-11.86	2625	20231227	57.14	4680	-11.86	20241113	2670	54.49	20240226	4680	-11.86	20241113	2625	57.14	20231227	1.69	N	333430	100	30 억		15939	N	N	0	N	00	N
98	20241113	160739	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	4125	-365	5	-8.13	17112295780	3930589	21.05	4665	4680	3970	5830	3145	4490	4353.95	0.03	0	8247	5093	4791	4188	3886	3283	4942	4037	31	1340	100	3230	5	1	30726747	1267	33.00	3.33	12	12.79	125.00	1237.00	4680	20241113	-11.86	2625	20231227	57.14	4680	-11.86	20241113	2670	54.49	20240226	4680	-11.86	20241113	2625	57.14	20231227	1.39	N	333430	100	30 억		9231	N	N	0	N	00	N
99	20241113	150814	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	4130	-360	5	-8.02	16490194520	3779644	20.24	4665	4680	3970	5830	3145	4490	4362.89	0.03	0	2136	5093	4791	4188	3886	3283	4942	4037	31	1340	100	3230	5	1	30726747	1269	33.04	3.34	12	12.30	125.00	1237.00	4680	20241113	-11.75	2625	20231227	57.33	4680	-11.75	20241113	2670	54.68	20240226	4680	-11.75	20241113	2625	57.33	20231227	1.39	N	333430	100	30 억		9231	N	N	0	N	00	N
100	20241113	140812	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	4120	-370	5	-8.24	15831143800	3619491	19.38	4665	4680	3970	5830	3145	4490	4373.85	0.03	0	-4091	5093	4791	4188	3886	3283	4942	4037	31	1340	100	3230	5	1	30726747	1266	32.96	3.33	12	11.78	125.00	1237.00	4680	20241113	-11.97	2625	20231227	56.95	4680	-11.97	20241113	2670	54.31	20240226	4680	-11.97	20241113	2625	56.95	20231227	1.39	N	333430	100	30 억		9231	N	N	0	N	00	N
101	20241113	130813	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	4080	-410	5	-9.13	15057367785	3430301	18.37	4665	4680	3970	5830	3145	4490	4389.51	0.03	0	2444	5093	4791	4188	3886	3283	4942	4037	31	1340	100	3230	5	1	30726747	1254	32.64	3.30	12	11.16	125.00	1237.00	4680	20241113	-12.82	2625	20231227	55.43	4680	-12.82	20241113	2670	52.81	20240226	4680	-12.82	20241113	2625	55.43	20231227	1.39	N	333430	100	30 억		9231	N	N	0	N	00	N
102	20241113	120802	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	4090	-400	5	-8.91	14013230605	3171336	16.98	4665	4680	4060	5830	3145	4490	4418.71	0.03	0	-4397	5093	4791	4188	3886	3283	4942	4037	31	1340	100	3230	5	1	30726747	1257	32.72	3.31	12	10.32	125.00	1237.00	4680	20241113	-12.61	2625	20231227	55.81	4680	-12.61	20241113	2670	53.18	20240226	4680	-12.61	20241113	2625	55.81	20231227	1.39	N	333430	100	30 억		9231	N	N	0	N	00	N
103	20241113	110800	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	4160	-330	5	-7.35	13206363620	2975527	15.93	4665	4680	4060	5830	3145	4490	4438.32	0.03	0	3785	5093	4791	4188	3886	3283	4942	4037	31	1340	100	3230	5	1	30726747	1278	33.28	3.36	12	9.68	125.00	1237.00	4680	20241113	-11.11	2625	20231227	58.48	4680	-11.11	20241113	2670	55.81	20240226	4680	-11.11	20241113	2625	58.48	20231227	1.39	N	333430	100	30 억		9231	N	N	0	N	00	N
104	20241113	100802	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	4280	-210	5	-4.68	10765011320	2391625	12.81	4665	4680	4280	5830	3145	4490	4501.13	0.03	0	-7412	5093	4791	4188	3886	3283	4942	4037	31	1340	100	3230	5	1	30726747	1315	34.24	3.46	12	7.78	125.00	1237.00	4680	20241113	-8.55	2625	20231227	63.05	4680	-8.55	20241113	2670	60.30	20240226	4680	-8.55	20241113	2625	63.05	20231227	1.39	N	333430	100	30 억		9231	N	N	0	N	00	N
105	20241113	090751	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	4530	40	2	0.89	5391736840	1173781	6.28	4665	4680	4500	5830	3145	4490	4593.50	0.03	0	12519	5093	4791	4188	3886	3283	4942	4037	31	1340	100	3230	5	1	30726747	1392	36.24	3.66	12	3.82	125.00	1237.00	4680	20241113	-3.21	2625	20231227	72.57	4680	-3.21	20241113	2670	69.66	20240226	4680	-3.21	20241113	2625	72.57	20231227	1.39	N	333430	100	30 억		9231	N	N	0	N	00	N
106	20241112	161039	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	4490	1035	1	29.96	77623109390	18673452	330.74	3785	4490	3585	4490	2420	3455	4156.83	0.00	0	7652	4151	3802	3621	3272	3091	3712	3182	31	1035	100	2480	5	1	30726747	1380	35.92	3.63	12	60.77	125.00	1237.00	4490	20241112	0.00	2625	20231227	71.05	4490	0.00	20241112	2670	68.16	20240226	4490	0.00	20241112	2625	71.05	20231227	1.53	N	333430	100	30 억		1320	N	N	0	N	00	N
107	20241112	151051	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	4490	1035	1	29.96	77535531940	18653947	330.40	3785	4490	3585	4490	2420	3455	4156.52	0.00	0	7652	4151	3802	3621	3272	3091	3712	3182	31	1035	100	2480	5	1	30726747	1380	35.92	3.63	12	60.71	125.00	1237.00	4490	20241112	0.00	2625	20231227	71.05	4490	0.00	20241112	2670	68.16	20240226	4490	0.00	20241112	2625	71.05	20231227	1.53	N	333430	100	30 억		1320	N	N	0	N	00	N
108	20241112	141055	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	4405	950	2	27.50	68944845925	16707783	295.93	3785	4490	3585	4490	2420	3455	4126.51	0.00	0	5632	4151	3802	3621	3272	3091	3712	3182	31	1035	100	2480	5	1	30726747	1354	35.24	3.56	12	54.38	125.00	1237.00	4490	20241112	-1.89	2625	20231227	67.81	4490	-1.89	20241112	2670	64.98	20240226	4490	-1.89	20241112	2625	67.81	20231227	1.53	N	333430	100	30 억		1320	N	N	0	N	00	N
109	20241112	131101	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	4470	1015	2	29.38	60062512840	14692463	260.23	3785	4490	3585	4490	2420	3455	4087.98	0.00	0	-1259	4151	3802	3621	3272	3091	3712	3182	31	1035	100	2480	5	1	30726747	1373	35.76	3.61	12	47.82	125.00	1237.00	4490	20241112	-0.45	2625	20231227	70.29	4490	-0.45	20241112	2670	67.42	20240226	4490	-0.45	20241112	2625	70.29	20231227	1.53	N	333430	100	30 억		1320	N	N	0	N	00	N
110	20241112	121052	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	4120	665	2	19.25	41174224075	10380491	183.86	3785	4265	3585	4490	2420	3455	3966.50	0.00	0	17735	4151	3802	3621	3272	3091	3712	3182	31	1035	100	2480	5	1	30726747	1266	32.96	3.33	12	33.78	125.00	1237.00	4265	20241112	-3.40	2625	20231227	56.95	4265	-3.40	20241112	2670	54.31	20240226	4265	-3.40	20241112	2625	56.95	20231227	1.53	N	333430	100	30 억		1320	N	N	0	N	00	N
111	20241112	111046	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	3785	330	2	9.55	25553154665	6575346	116.46	3785	4090	3585	4490	2420	3455	3886.21	0.00	0	-564	4151	3802	3621	3272	3091	3712	3182	31	1035	100	2480	5	1	30726747	1163	30.28	3.06	12	21.40	125.00	1237.00	4090	20241112	-7.46	2625	20231227	44.19	4090	-7.46	20241112	2670	41.76	20240226	4090	-7.46	20241112	2625	44.19	20231227	1.53	N	333430	100	30 억		1320	N	N	0	N	00	N
112	20241112	101046	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	3900	445	2	12.88	22294049835	5721441	101.34	3785	4090	3585	4490	2420	3455	3896.58	0.00	0	1682	4151	3802	3621	3272	3091	3712	3182	31	1035	100	2480	5	1	30726747	1198	31.20	3.15	12	18.62	125.00	1237.00	4090	20241112	-4.65	2625	20231227	48.57	4090	-4.65	20241112	2670	46.07	20240226	4090	-4.65	20241112	2625	48.57	20231227	1.53	N	333430	100	30 억		1320	N	N	0	N	00	N
113	20241112	091045	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3730	275	2	7.96	2764764485	742850	13.16	3785	3785	3650	4490	2420	3455	3721.83	0.00	0	69122	4151	3802	3621	3272	3091	3712	3182	31	1035	100	2480	5	1	30726747	1146	29.84	3.02	12	2.42	125.00	1237.00	4050	20240809	-7.90	2625	20231227	42.10	4050	-7.90	20240809	2670	39.70	20240226	4050	-7.90	20240809	2625	42.10	20231227	1.53	N	333430	100	30 억		1320	N	N	0	N	00	N
114	20241111	161036	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3455	55	2	1.62	19937698525	5304699	233.15	3820	3970	3440	4420	2380	3400	3759.61	0.21	0	-68564	3590	3495	3380	3285	3170	3542	3332	31	1020	100	2440	5	1	30726747	1062	27.64	2.79	12	17.26	125.00	1237.00	4050	20240809	-14.69	2625	20231227	31.62	4050	-14.69	20240809	2670	29.40	20240226	4050	-14.69	20240809	2625	31.62	20231227	1.07	N	333430	100	30 억		65266	N	N	0	N	00	N
115	20241111	151108	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3470	70	2	2.06	19426308630	5156784	226.65	3820	3970	3460	4420	2380	3400	3767.14	0.21	0	-67708	3590	3495	3380	3285	3170	3542	3332	31	1020	100	2440	5	1	30726747	1066	27.76	2.81	12	16.78	125.00	1237.00	4050	20240809	-14.32	2625	20231227	32.19	4050	-14.32	20240809	2670	29.96	20240226	4050	-14.32	20240809	2625	32.19	20231227	1.07	N	333430	100	30 억		65266	N	N	0	N	00	N
116	20241111	141052	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3585	185	2	5.44	18743257825	4963330	218.14	3820	3970	3550	4420	2380	3400	3776.35	0.21	0	-69430	3590	3495	3380	3285	3170	3542	3332	31	1020	100	2440	5	1	30726747	1102	28.68	2.90	12	16.15	125.00	1237.00	4050	20240809	-11.48	2625	20231227	36.57	4050	-11.48	20240809	2670	34.27	20240226	4050	-11.48	20240809	2625	36.57	20231227	1.07	N	333430	100	30 억		65266	N	N	0	N	00	N
117	20241111	131052	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3600	200	2	5.88	18285004710	4835169	212.51	3820	3970	3550	4420	2380	3400	3781.67	0.21	0	-63273	3590	3495	3380	3285	3170	3542	3332	31	1020	100	2440	5	1	30726747	1106	28.80	2.91	12	15.74	125.00	1237.00	4050	20240809	-11.11	2625	20231227	37.14	4050	-11.11	20240809	2670	34.83	20240226	4050	-11.11	20240809	2625	37.14	20231227	1.07	N	333430	100	30 억		65266	N	N	0	N	00	N
118	20241111	121046	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3630	230	2	6.76	17550992815	4631138	203.54	3820	3970	3555	4420	2380	3400	3789.78	0.21	0	-69156	3590	3495	3380	3285	3170	3542	3332	31	1020	100	2440	5	1	30726747	1115	29.04	2.93	12	15.07	125.00	1237.00	4050	20240809	-10.37	2625	20231227	38.29	4050	-10.37	20240809	2670	35.96	20240226	4050	-10.37	20240809	2625	38.29	20231227	1.07	N	333430	100	30 억		65266	N	N	0	N	00	N
119	20241111	111044	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3640	240	2	7.06	16594251740	4368907	192.02	3820	3970	3555	4420	2380	3400	3798.26	0.21	0	-58138	3590	3495	3380	3285	3170	3542	3332	31	1020	100	2440	5	1	30726747	1118	29.12	2.94	12	14.22	125.00	1237.00	4050	20240809	-10.12	2625	20231227	38.67	4050	-10.12	20240809	2670	36.33	20240226	4050	-10.12	20240809	2625	38.67	20231227	1.07	N	333430	100	30 억		65266	N	N	0	N	00	N
120	20241111	101038	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3730	330	2	9.71	14315060360	3742216	164.47	3820	3970	3675	4420	2380	3400	3825.29	0.21	0	-69764	3590	3495	3380	3285	3170	3542	3332	31	1020	100	2440	5	1	30726747	1146	29.84	3.02	12	12.18	125.00	1237.00	4050	20240809	-7.90	2625	20231227	42.10	4050	-7.90	20240809	2670	39.70	20240226	4050	-7.90	20240809	2625	42.10	20231227	1.07	N	333430	100	30 억		65266	N	N	0	N	00	N
121	20241111	091034	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3820	420	2	12.35	8500718425	2213400	97.28	3820	3970	3750	4420	2380	3400	3840.57	0.21	0	-5856	3590	3495	3380	3285	3170	3542	3332	31	1020	100	2440	5	1	30726747	1174	30.56	3.09	12	7.20	125.00	1237.00	4050	20240809	-5.68	2625	20231227	45.52	4050	-5.68	20240809	2670	43.07	20240226	4050	-5.68	20240809	2625	45.52	20231227	1.07	N	333430	100	30 억		65266	N	N	0	N	00	N
122	20241108	161029	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3400	-20	5	-0.58	5996559560	1787255	15.75	3395	3475	3265	4445	2395	3420	3353.13	0.02	0	65886	4196	3807	3346	2957	2496	4002	3152	31	1025	100	2460	5	1	30726747	1045	27.20	2.75	12	5.82	125.00	1237.00	4050	20240809	-16.05	2625	20231227	29.52	4050	-16.05	20240809	2670	27.34	20240226	4050	-16.05	20240809	2625	29.52	20231227	1.05	N	333430	100	30 억		4633	N	N	0	N	00	N
123	20241108	151039	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3370	-50	5	-1.46	5326028100	1589659	14.01	3395	3475	3265	4445	2395	3420	3350.32	0.02	0	64468	4196	3807	3346	2957	2496	4002	3152	31	1025	100	2460	5	1	30726747	1035	26.96	2.72	12	5.17	125.00	1237.00	4050	20240809	-16.79	2625	20231227	28.38	4050	-16.79	20240809	2670	26.22	20240226	4050	-16.79	20240809	2625	28.38	20231227	1.05	N	333430	100	30 억		4633	N	N	0	N	00	N
124	20241108	141036	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3275	-145	5	-4.24	4903590665	1462403	12.89	3395	3475	3265	4445	2395	3420	3353.00	0.02	0	58774	4196	3807	3346	2957	2496	4002	3152	31	1025	100	2460	5	1	30726747	1006	26.20	2.65	12	4.76	125.00	1237.00	4050	20240809	-19.14	2625	20231227	24.76	4050	-19.14	20240809	2670	22.66	20240226	4050	-19.14	20240809	2625	24.76	20231227	1.05	N	333430	100	30 억		4633	N	N	0	N	00	N
125	20241108	131038	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3290	-130	5	-3.80	4694090440	1398443	12.32	3395	3475	3265	4445	2395	3420	3356.55	0.02	0	56987	4196	3807	3346	2957	2496	4002	3152	31	1025	100	2460	5	1	30726747	1011	26.32	2.66	12	4.55	125.00	1237.00	4050	20240809	-18.77	2625	20231227	25.33	4050	-18.77	20240809	2670	23.22	20240226	4050	-18.77	20240809	2625	25.33	20231227	1.05	N	333430	100	30 억		4633	N	N	0	N	00	N
126	20241108	121038	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3300	-120	5	-3.51	4553441700	1355771	11.95	3395	3475	3265	4445	2395	3420	3358.46	0.02	0	57059	4196	3807	3346	2957	2496	4002	3152	31	1025	100	2460	5	1	30726747	1014	26.40	2.67	12	4.41	125.00	1237.00	4050	20240809	-18.52	2625	20231227	25.71	4050	-18.52	20240809	2670	23.60	20240226	4050	-18.52	20240809	2625	25.71	20231227	1.05	N	333430	100	30 억		4633	N	N	0	N	00	N
127	20241108	111036	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3305	-115	5	-3.36	3543665125	1055744	9.30	3395	3475	3265	4445	2395	3420	3356.42	0.02	0	57362	4196	3807	3346	2957	2496	4002	3152	31	1025	100	2460	5	1	30726747	1016	26.44	2.67	12	3.44	125.00	1237.00	4050	20240809	-18.40	2625	20231227	25.90	4050	-18.40	20240809	2670	23.78	20240226	4050	-18.40	20240809	2625	25.90	20231227	1.05	N	333430	100	30 억		4633	N	N	0	N	00	N
128	20241108	101046	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3275	-145	5	-4.24	3121792310	928082	8.18	3395	3475	3265	4445	2395	3420	3363.56	0.02	0	50444	4196	3807	3346	2957	2496	4002	3152	31	1025	100	2460	5	1	30726747	1006	26.20	2.65	12	3.02	125.00	1237.00	4050	20240809	-19.14	2625	20231227	24.76	4050	-19.14	20240809	2670	22.66	20240226	4050	-19.14	20240809	2625	24.76	20231227	1.05	N	333430	100	30 억		4633	N	N	0	N	00	N
129	20241108	091032	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3325	-95	5	-2.78	1529563020	450921	3.97	3395	3475	3310	4445	2395	3420	3391.94	0.02	0	49231	4196	3807	3346	2957	2496	4002	3152	31	1025	100	2460	5	1	30726747	1022	26.60	2.69	12	1.47	125.00	1237.00	4050	20240809	-17.90	2625	20231227	26.67	4050	-17.90	20240809	2670	24.53	20240226	4050	-17.90	20240809	2625	26.67	20231227	1.05	N	333430	100	30 억		4633	N	N	0	N	00	N
130	20241107	161029	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3420	535	2	18.54	38827818960	11219966	20589.74	2885	3735	2885	3750	2020	2885	3460.71	0.45	0	-131372	2988	2936	2878	2826	2768	2962	2852	31	865	100	2070	5	1	30726747	1051	27.36	2.76	12	36.52	125.00	1237.00	4050	20240809	-15.56	2625	20231227	30.29	4050	-15.56	20240809	2670	28.09	20240226	4050	-15.56	20240809	2625	30.29	20231227	1.06	N	333430	100	30 억		137695	N	N	0	N	00	N
131	20241107	151035	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3380	495	2	17.16	37719002390	10894783	19992.99	2885	3735	2885	3750	2020	2885	3462.12	0.45	0	-127683	2988	2936	2878	2826	2768	2962	2852	31	865	100	2070	5	1	30726747	1039	27.04	2.73	12	35.46	125.00	1237.00	4050	20240809	-16.54	2625	20231227	28.76	4050	-16.54	20240809	2670	26.59	20240226	4050	-16.54	20240809	2625	28.76	20231227	1.06	N	333430	100	30 억		137695	N	N	0	N	00	N
132	20241107	141039	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3500	615	2	21.32	31501736990	9109982	16717.71	2885	3735	2885	3750	2020	2885	3457.94	0.45	0	-135048	2988	2936	2878	2826	2768	2962	2852	31	865	100	2070	5	1	30726747	1075	28.00	2.83	12	29.65	125.00	1237.00	4050	20240809	-13.58	2625	20231227	33.33	4050	-13.58	20240809	2670	31.09	20240226	4050	-13.58	20240809	2625	33.33	20231227	1.06	N	333430	100	30 억		137695	N	N	0	N	00	N
133	20241107	131039	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3380	495	2	17.16	25900377530	7519419	13798.87	2885	3735	2885	3750	2020	2885	3444.47	0.45	0	-135932	2988	2936	2878	2826	2768	2962	2852	31	865	100	2070	5	1	30726747	1039	27.04	2.73	12	24.47	125.00	1237.00	4050	20240809	-16.54	2625	20231227	28.76	4050	-16.54	20240809	2670	26.59	20240226	4050	-16.54	20240809	2625	28.76	20231227	1.06	N	333430	100	30 억		137695	N	N	0	N	00	N
134	20241107	121033	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3420	535	2	18.54	24223347760	7028162	12897.37	2885	3735	2885	3750	2020	2885	3446.61	0.45	0	-129385	2988	2936	2878	2826	2768	2962	2852	31	865	100	2070	5	1	30726747	1051	27.36	2.76	12	22.87	125.00	1237.00	4050	20240809	-15.56	2625	20231227	30.29	4050	-15.56	20240809	2670	28.09	20240226	4050	-15.56	20240809	2625	30.29	20231227	1.06	N	333430	100	30 억		137695	N	N	0	N	00	N
135	20241107	111029	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3430	545	2	18.89	20452282660	5947732	10914.67	2885	3735	2885	3750	2020	2885	3438.67	0.45	0	-135396	2988	2936	2878	2826	2768	2962	2852	31	865	100	2070	5	1	30726747	1054	27.44	2.77	12	19.36	125.00	1237.00	4050	20240809	-15.31	2625	20231227	30.67	4050	-15.31	20240809	2670	28.46	20240226	4050	-15.31	20240809	2625	30.67	20231227	1.06	N	333430	100	30 억		137695	N	N	0	N	00	N
136	20241107	101031	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3445	560	2	19.41	16404421855	4773672	8760.16	2885	3735	2885	3750	2020	2885	3436.44	0.45	0	-108730	2988	2936	2878	2826	2768	2962	2852	31	865	100	2070	5	1	30726747	1059	27.56	2.78	12	15.54	125.00	1237.00	4050	20240809	-14.94	2625	20231227	31.24	4050	-14.94	20240809	2670	29.03	20240226	4050	-14.94	20240809	2625	31.24	20231227	1.06	N	333430	100	30 억		137695	N	N	0	N	00	N
137	20241107	091033	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3065	180	2	6.24	338127450	111186	204.04	2885	3120	2885	3750	2020	2885	3041.10	0.45	0	9051	2988	2936	2878	2826	2768	2962	2852	31	865	100	2070	5	1	30726747	942	24.52	2.48	12	0.36	125.00	1237.00	4050	20240809	-24.32	2625	20231227	16.76	4050	-24.32	20240809	2670	14.79	20240226	4050	-24.32	20240809	2625	16.76	20231227	1.06	N	333430	100	30 억		137695	N	N	0	N	00	N
138	20241106	161042	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2885	50	2	1.76	156125555	54492	330.33	2830	2930	2820	3685	1985	2835	2865.11	0.47	0	-6113	2891	2862	2831	2802	2771	2877	2817	31	850	100	2040	5	1	30726747	886	23.08	2.33	12	0.18	125.00	1237.00	4050	20240809	-28.77	2625	20231227	9.90	4050	-28.77	20240809	2670	8.05	20240226	4050	-28.77	20240809	2625	9.90	20231227	1.08	N	333430	100	30 억		143901	N	N	0	N	00	N
139	20241106	151114	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2855	20	2	0.71	145698985	50879	308.43	2830	2930	2820	3685	1985	2835	2863.64	0.47	0	-5160	2891	2862	2831	2802	2771	2877	2817	31	850	100	2040	5	1	30726747	877	22.84	2.31	12	0.17	125.00	1237.00	4050	20240809	-29.51	2625	20231227	8.76	4050	-29.51	20240809	2670	6.93	20240226	4050	-29.51	20240809	2625	8.76	20231227	1.08	N	333430	100	30 억		143901	N	N	0	N	00	N
140	20241106	141102	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2860	25	2	0.88	74491235	26246	159.11	2830	2865	2820	3685	1985	2835	2838.19	0.47	0	-4303	2891	2862	2831	2802	2771	2877	2817	31	850	100	2040	5	1	30726747	879	22.88	2.31	12	0.09	125.00	1237.00	4050	20240809	-29.38	2625	20231227	8.95	4050	-29.38	20240809	2670	7.12	20240226	4050	-29.38	20240809	2625	8.95	20231227	1.08	N	333430	100	30 억		143901	N	N	0	N	00	N
141	20241106	131113	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2830	-5	5	-0.18	58149590	20505	124.30	2830	2865	2825	3685	1985	2835	2835.87	0.47	0	-4300	2891	2862	2831	2802	2771	2877	2817	31	850	100	2040	5	1	30726747	870	22.64	2.29	12	0.07	125.00	1237.00	4050	20240809	-30.12	2625	20231227	7.81	4050	-30.12	20240809	2670	5.99	20240226	4050	-30.12	20240809	2625	7.81	20231227	1.08	N	333430	100	30 억		143901	N	N	0	N	00	N
142	20241106	121038	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2845	10	2	0.35	46278280	16307	98.85	2830	2865	2825	3685	1985	2835	2837.94	0.47	0	-3523	2891	2862	2831	2802	2771	2877	2817	31	850	100	2040	5	1	30726747	874	22.76	2.30	12	0.05	125.00	1237.00	4050	20240809	-29.75	2625	20231227	8.38	4050	-29.75	20240809	2670	6.55	20240226	4050	-29.75	20240809	2625	8.38	20231227	1.08	N	333430	100	30 억		143901	N	N	0	N	00	N
143	20241106	111043	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2845	10	2	0.35	39452275	13895	84.23	2830	2865	2825	3685	1985	2835	2839.31	0.47	0	-3183	2891	2862	2831	2802	2771	2877	2817	31	850	100	2040	5	1	30726747	874	22.76	2.30	12	0.05	125.00	1237.00	4050	20240809	-29.75	2625	20231227	8.38	4050	-29.75	20240809	2670	6.55	20240226	4050	-29.75	20240809	2625	8.38	20231227	1.08	N	333430	100	30 억		143901	N	N	0	N	00	N
144	20241106	101049	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2845	10	2	0.35	27116540	9541	57.84	2830	2865	2825	3685	1985	2835	2842.11	0.47	0	-2374	2891	2862	2831	2802	2771	2877	2817	31	850	100	2040	5	1	30726747	874	22.76	2.30	12	0.03	125.00	1237.00	4050	20240809	-29.75	2625	20231227	8.38	4050	-29.75	20240809	2670	6.55	20240226	4050	-29.75	20240809	2625	8.38	20231227	1.08	N	333430	100	30 억		143901	N	N	0	N	00	N
145	20241106	091042	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2825	-10	5	-0.35	4907290	1735	10.52	2830	2850	2825	3685	1985	2835	2828.41	0.47	0	-444	2891	2862	2831	2802	2771	2877	2817	31	850	100	2040	5	1	30726747	868	22.60	2.28	12	0.01	125.00	1237.00	4050	20240809	-30.25	2625	20231227	7.62	4050	-30.25	20240809	2670	5.81	20240226	4050	-30.25	20240809	2625	7.62	20231227	1.08	N	333430	100	30 억		143901	N	N	0	N	00	N
146	20241105	161010	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2835	35	2	1.25	46680475	16496	34.46	2800	2860	2800	3640	1960	2800	2829.81	0.48	0	-3012	2866	2832	2791	2757	2716	2850	2775	31	840	100	2010	5	1	30726747	871	22.68	2.29	12	0.05	125.00	1237.00	4050	20240809	-30.00	2625	20231227	8.00	4050	-30.00	20240809	2670	6.18	20240226	4050	-30.00	20240809	2625	8.00	20231227	1.05	N	333430	100	30 억		147755	N	N	0	N	00	N
147	20241105	151034	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2845	45	2	1.61	42912310	15163	31.68	2800	2860	2800	3640	1960	2800	2830.07	0.48	0	-2549	2866	2832	2791	2757	2716	2850	2775	31	840	100	2010	5	1	30726747	874	22.76	2.30	12	0.05	125.00	1237.00	4050	20240809	-29.75	2625	20231227	8.38	4050	-29.75	20240809	2670	6.55	20240226	4050	-29.75	20240809	2625	8.38	20231227	1.05	N	333430	100	30 억		147755	N	N	0	N	00	N
148	20241105	141027	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2850	50	2	1.79	42401315	14983	31.30	2800	2860	2800	3640	1960	2800	2829.96	0.48	0	-2549	2866	2832	2791	2757	2716	2850	2775	31	840	100	2010	5	1	30726747	876	22.80	2.30	12	0.05	125.00	1237.00	4050	20240809	-29.63	2625	20231227	8.57	4050	-29.63	20240809	2670	6.74	20240226	4050	-29.63	20240809	2625	8.57	20231227	1.05	N	333430	100	30 억		147755	N	N	0	N	00	N
149	20241105	131036	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2840	40	2	1.43	38947140	13766	28.76	2800	2860	2800	3640	1960	2800	2829.23	0.48	0	-2426	2866	2832	2791	2757	2716	2850	2775	31	840	100	2010	5	1	30726747	873	22.72	2.30	12	0.04	125.00	1237.00	4050	20240809	-29.88	2625	20231227	8.19	4050	-29.88	20240809	2670	6.37	20240226	4050	-29.88	20240809	2625	8.19	20231227	1.05	N	333430	100	30 억		147755	N	N	0	N	00	N
150	20241105	121025	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2840	40	2	1.43	36205050	12801	26.74	2800	2860	2800	3640	1960	2800	2828.30	0.48	0	-2357	2866	2832	2791	2757	2716	2850	2775	31	840	100	2010	5	1	30726747	873	22.72	2.30	12	0.04	125.00	1237.00	4050	20240809	-29.88	2625	20231227	8.19	4050	-29.88	20240809	2670	6.37	20240226	4050	-29.88	20240809	2625	8.19	20231227	1.05	N	333430	100	30 억		147755	N	N	0	N	00	N
151	20241105	111011	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2845	45	2	1.61	31298535	11067	23.12	2800	2860	2800	3640	1960	2800	2828.10	0.48	0	-1980	2866	2832	2791	2757	2716	2850	2775	31	840	100	2010	5	1	30726747	874	22.76	2.30	12	0.04	125.00	1237.00	4050	20240809	-29.75	2625	20231227	8.38	4050	-29.75	20240809	2670	6.55	20240226	4050	-29.75	20240809	2625	8.38	20231227	1.05	N	333430	100	30 억		147755	N	N	0	N	00	N
152	20241105	101022	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2825	25	2	0.89	19740685	6999	14.62	2800	2850	2800	3640	1960	2800	2820.50	0.48	0	-714	2866	2832	2791	2757	2716	2850	2775	31	840	100	2010	5	1	30726747	868	22.60	2.28	12	0.02	125.00	1237.00	4050	20240809	-30.25	2625	20231227	7.62	4050	-30.25	20240809	2670	5.81	20240226	4050	-30.25	20240809	2625	7.62	20231227	1.05	N	333430	100	30 억		147755	N	N	0	N	00	N
153	20241105	091016	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2805	5	2	0.18	1422405	507	1.06	2800	2815	2800	3640	1960	2800	2805.53	0.48	0	-268	2866	2832	2791	2757	2716	2850	2775	31	840	100	2010	5	1	30726747	862	22.44	2.27	12	0.00	125.00	1237.00	4050	20240809	-30.74	2625	20231227	6.86	4050	-30.74	20240809	2670	5.06	20240226	4050	-30.74	20240809	2625	6.86	20231227	1.05	N	333430	100	30 억		147755	N	N	0	N	00	N
154	20241104	161011	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2800	15	2	0.54	132407920	47510	14.77	2755	2825	2750	3620	1950	2785	2786.95	0.45	0	9937	3195	2990	2855	2650	2515	2922	2582	31	835	100	2000	5	1	30726747	860	22.40	2.26	12	0.15	125.00	1237.00	4050	20240809	-30.86	2625	20231227	6.67	4050	-30.86	20240809	2670	4.87	20240226	4050	-30.86	20240809	2625	6.67	20231227	1.06	N	333430	100	30 억		138435	N	N	0	N	00	N
155	20241104	151029	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2805	20	2	0.72	130940205	46986	14.61	2755	2825	2750	3620	1950	2785	2786.79	0.45	0	9937	3195	2990	2855	2650	2515	2922	2582	31	835	100	2000	5	1	30726747	862	22.44	2.27	12	0.15	125.00	1237.00	4050	20240809	-30.74	2625	20231227	6.86	4050	-30.74	20240809	2670	5.06	20240226	4050	-30.74	20240809	2625	6.86	20231227	1.06	N	333430	100	30 억		138435	N	N	0	N	00	N
156	20241104	141012	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2810	25	2	0.90	116686235	41894	13.03	2755	2825	2750	3620	1950	2785	2785.27	0.45	0	7648	3195	2990	2855	2650	2515	2922	2582	31	835	100	2000	5	1	30726747	863	22.48	2.27	12	0.14	125.00	1237.00	4050	20240809	-30.62	2625	20231227	7.05	4050	-30.62	20240809	2670	5.24	20240226	4050	-30.62	20240809	2625	7.05	20231227	1.06	N	333430	100	30 억		138435	N	N	0	N	00	N
157	20241104	130939	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2815	30	2	1.08	113270225	40680	12.65	2755	2820	2750	3620	1950	2785	2784.42	0.45	0	7525	3195	2990	2855	2650	2515	2922	2582	31	835	100	2000	5	1	30726747	865	22.52	2.28	12	0.13	125.00	1237.00	4050	20240809	-30.49	2625	20231227	7.24	4050	-30.49	20240809	2670	5.43	20240226	4050	-30.49	20240809	2625	7.24	20231227	1.06	N	333430	100	30 억		138435	N	N	0	N	00	N
158	20241104	120956	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2790	5	2	0.18	82403470	29695	9.23	2755	2815	2750	3620	1950	2785	2774.99	0.45	0	709	3195	2990	2855	2650	2515	2922	2582	31	835	100	2000	5	1	30726747	857	22.32	2.26	12	0.10	125.00	1237.00	4050	20240809	-31.11	2625	20231227	6.29	4050	-31.11	20240809	2670	4.49	20240226	4050	-31.11	20240809	2625	6.29	20231227	1.06	N	333430	100	30 억		138435	N	N	0	N	00	N
159	20241104	110950	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2790	5	2	0.18	74046470	26720	8.31	2755	2815	2750	3620	1950	2785	2771.20	0.45	0	564	3195	2990	2855	2650	2515	2922	2582	31	835	100	2000	5	1	30726747	857	22.32	2.26	12	0.09	125.00	1237.00	4050	20240809	-31.11	2625	20231227	6.29	4050	-31.11	20240809	2670	4.49	20240226	4050	-31.11	20240809	2625	6.29	20231227	1.06	N	333430	100	30 억		138435	N	N	0	N	00	N
160	20241104	100939	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2810	25	2	0.90	57688510	20848	6.48	2755	2810	2750	3620	1950	2785	2767.10	0.45	0	137	3195	2990	2855	2650	2515	2922	2582	31	835	100	2000	5	1	30726747	863	22.48	2.27	12	0.07	125.00	1237.00	4050	20240809	-30.62	2625	20231227	7.05	4050	-30.62	20240809	2670	5.24	20240226	4050	-30.62	20240809	2625	7.05	20231227	1.06	N	333430	100	30 억		138435	N	N	0	N	00	N
161	20241104	090959	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2780	-5	5	-0.18	15542905	5636	1.75	2755	2780	2755	3620	1950	2785	2757.79	0.45	0	934	3195	2990	2855	2650	2515	2922	2582	31	835	100	2000	5	1	30726747	854	22.24	2.25	12	0.02	125.00	1237.00	4050	20240809	-31.36	2625	20231227	5.90	4050	-31.36	20240809	2670	4.12	20240226	4050	-31.36	20240809	2625	5.90	20231227	1.06	N	333430	100	30 억		138435	N	N	0	N	00	N
162	20241101	160920	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2785	-30	5	-1.07	925746630	321248	966.33	2815	3060	2720	3655	1975	2815	2881.72	0.62	0	-50110	2871	2842	2811	2782	2751	2857	2797	31	840	100	2020	5	1	30726747	856	22.28	2.25	12	1.05	125.00	1237.00	4050	20240809	-31.23	2625	20231227	6.10	4050	-31.23	20240809	2670	4.31	20240226	4050	-31.23	20240809	2625	6.10	20231227	1.07	N	333430	100	30 억		190167	N	N	0	N	00	N
163	20241101	150939	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2780	-35	5	-1.24	891329680	308935	929.30	2815	3060	2720	3655	1975	2815	2885.17	0.62	0	-44502	2871	2842	2811	2782	2751	2857	2797	31	840	100	2020	5	1	30726747	854	22.24	2.25	12	1.01	125.00	1237.00	4050	20240809	-31.36	2625	20231227	5.90	4050	-31.36	20240809	2670	4.12	20240226	4050	-31.36	20240809	2625	5.90	20231227	1.07	N	333430	100	30 억		190167	N	N	0	N	00	N
164	20241101	140900	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2800	-15	5	-0.53	849214195	293809	883.80	2815	3060	2720	3655	1975	2815	2890.36	0.62	0	-47111	2871	2842	2811	2782	2751	2857	2797	31	840	100	2020	5	1	30726747	860	22.40	2.26	12	0.96	125.00	1237.00	4050	20240809	-30.86	2625	20231227	6.67	4050	-30.86	20240809	2670	4.87	20240226	4050	-30.86	20240809	2625	6.67	20231227	1.07	N	333430	100	30 억		190167	N	N	0	N	00	N
165	20241101	131110	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2790	-25	5	-0.89	29423865	10592	31.86	2815	2815	2720	3655	1975	2815	2777.93	0.62	0	-64	2871	2842	2811	2782	2751	2857	2797	31	840	100	2020	5	1	30726747	857	22.32	2.26	12	0.03	125.00	1237.00	4050	20240809	-31.11	2625	20231227	6.29	4050	-31.11	20240809	2670	4.49	20240226	4050	-31.11	20240809	2625	6.29	20231227	1.07	N	333430	100	30 억		190167	N	N	0	N	00	N
166	20241101	121111	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2790	-25	5	-0.89	29186715	10507	31.61	2815	2815	2720	3655	1975	2815	2777.84	0.62	0	-64	2871	2842	2811	2782	2751	2857	2797	31	840	100	2020	5	1	30726747	857	22.32	2.26	12	0.03	125.00	1237.00	4050	20240809	-31.11	2625	20231227	6.29	4050	-31.11	20240809	2670	4.49	20240226	4050	-31.11	20240809	2625	6.29	20231227	1.07	N	333430	100	30 억		190167	N	N	0	N	00	N
167	20241101	111107	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2785	-30	5	-1.07	26083575	9394	28.26	2815	2815	2720	3655	1975	2815	2776.62	0.62	0	-21	2871	2842	2811	2782	2751	2857	2797	31	840	100	2020	5	1	30726747	856	22.28	2.25	12	0.03	125.00	1237.00	4050	20240809	-31.23	2625	20231227	6.10	4050	-31.23	20240809	2670	4.31	20240226	4050	-31.23	20240809	2625	6.10	20231227	1.07	N	333430	100	30 억		190167	N	N	0	N	00	N
168	20241101	101109	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2800	-15	5	-0.53	20529535	7398	22.25	2815	2815	2720	3655	1975	2815	2775.01	0.62	0	264	2871	2842	2811	2782	2751	2857	2797	31	840	100	2020	5	1	30726747	860	22.40	2.26	12	0.02	125.00	1237.00	4050	20240809	-30.86	2625	20231227	6.67	4050	-30.86	20240809	2670	4.87	20240226	4050	-30.86	20240809	2625	6.67	20231227	1.07	N	333430	100	30 억		190167	N	N	0	N	00	N
169	20241101	091106	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2785	-30	5	-1.07	10857915	3922	11.80	2815	2815	2720	3655	1975	2815	2768.46	0.62	0	2920	2871	2842	2811	2782	2751	2857	2797	31	840	100	2020	5	1	30726747	856	22.28	2.25	12	0.01	125.00	1237.00	4050	20240809	-31.23	2625	20231227	6.10	4050	-31.23	20240809	2670	4.31	20240226	4050	-31.23	20240809	2625	6.10	20231227	1.07	N	333430	100	30 억		190167	N	N	0	N	00	N