KissMeData/071850/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	160655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1950	-50	5	-2.50	35584669	18098	186.19	2100	2100	1949	2600	1400	2000	1966.22	0.35	0	-196	2052	2025	2003	1976	1954	2015	1966	123	600	500	1280	1	1	24260938	473	-2.17	0.46	12	0.07	-897.00	4223.00	2395	20241002	-18.58	1123	20240708	73.64	2395	-18.58	20241002	1123	73.64	20240708	2645	-26.28	20240219	1123	73.64	20240708	0.00	N	071850	500	122 억		84270	N	N	0	N	00	N
3	20241129	150711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1951	-49	5	-2.45	33490365	17024	175.14	2100	2100	1949	2600	1400	2000	1967.24	0.35	0	-82	2052	2025	2003	1976	1954	2015	1966	123	600	500	1280	1	1	24260938	473	-2.18	0.46	12	0.07	-897.00	4223.00	2395	20241002	-18.54	1123	20240708	73.73	2395	-18.54	20241002	1123	73.73	20240708	2645	-26.24	20240219	1123	73.73	20240708	0.00	N	071850	500	122 억		84270	N	N	0	N	00	N
4	20241129	140713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1971	-29	5	-1.45	25363702	12878	132.49	2100	2100	1949	2600	1400	2000	1969.54	0.35	0	77	2052	2025	2003	1976	1954	2015	1966	123	600	500	1280	1	1	24260938	478	-2.20	0.47	12	0.05	-897.00	4223.00	2395	20241002	-17.70	1123	20240708	75.51	2395	-17.70	20241002	1123	75.51	20240708	2645	-25.48	20240219	1123	75.51	20240708	0.00	N	071850	500	122 억		84270	N	N	0	N	00	N
5	20241129	130712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1956	-44	5	-2.20	24888685	12637	130.01	2100	2100	1949	2600	1400	2000	1969.51	0.35	0	81	2052	2025	2003	1976	1954	2015	1966	123	600	500	1280	1	1	24260938	475	-2.18	0.46	12	0.05	-897.00	4223.00	2395	20241002	-18.33	1123	20240708	74.18	2395	-18.33	20241002	1123	74.18	20240708	2645	-26.05	20240219	1123	74.18	20240708	0.00	N	071850	500	122 억		84270	N	N	0	N	00	N
6	20241129	120713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1960	-40	5	-2.00	21569287	10940	112.55	2100	2100	1949	2600	1400	2000	1971.60	0.35	0	26	2052	2025	2003	1976	1954	2015	1966	123	600	500	1280	1	1	24260938	476	-2.19	0.46	12	0.05	-897.00	4223.00	2395	20241002	-18.16	1123	20240708	74.53	2395	-18.16	20241002	1123	74.53	20240708	2645	-25.90	20240219	1123	74.53	20240708	0.00	N	071850	500	122 억		84270	N	N	0	N	00	N
7	20241129	110715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1958	-42	5	-2.10	20376563	10332	106.30	2100	2100	1949	2600	1400	2000	1972.18	0.35	0	37	2052	2025	2003	1976	1954	2015	1966	123	600	500	1280	1	1	24260938	475	-2.18	0.46	12	0.04	-897.00	4223.00	2395	20241002	-18.25	1123	20240708	74.35	2395	-18.25	20241002	1123	74.35	20240708	2645	-25.97	20240219	1123	74.35	20240708	0.00	N	071850	500	122 억		84270	N	N	0	N	00	N
8	20241129	100711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1978	-22	5	-1.10	11840580	5978	61.50	2100	2100	1951	2600	1400	2000	1980.69	0.35	0	849	2052	2025	2003	1976	1954	2015	1966	123	600	500	1280	1	1	24260938	480	-2.21	0.47	12	0.02	-897.00	4223.00	2395	20241002	-17.41	1123	20240708	76.14	2395	-17.41	20241002	1123	76.14	20240708	2645	-25.22	20240219	1123	76.14	20240708	0.00	N	071850	500	122 억		84270	N	N	0	N	00	N
9	20241129	090713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2100	100	2	5.00	2100	1	0.01	2100	2100	2100	2600	1400	2000	2100.00	0.35	0	0	2052	2025	2003	1976	1954	2015	1966	123	600	500	1280	5	1	24260938	509	-2.34	0.50	12	0.00	-897.00	4223.00	2395	20241002	-12.32	1123	20240708	87.00	2395	-12.32	20241002	1123	87.00	20240708	2645	-20.60	20240219	1123	87.00	20240708	0.00	N	071850	500	122 억		84270	N	N	0	N	00	N
10	20241128	160704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2000	-25	5	-1.23	19405212	9720	100.79	2010	2030	1981	2630	1420	2025	1996.42	0.35	0	-1261	2110	2067	2032	1989	1954	2089	2011	123	605	500	1290	5	1	24260938	485	-2.23	0.47	12	0.04	-897.00	4223.00	2395	20241002	-16.49	1123	20240708	78.09	2395	-16.49	20241002	1123	78.09	20240708	2645	-24.39	20240219	1123	78.09	20240708	0.00	N	071850	500	122 억		85531	N	N	0	N	00	N
11	20241128	150716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2000	-25	5	-1.23	18409212	9222	95.62	2010	2030	1981	2630	1420	2025	1996.23	0.35	0	-1192	2110	2067	2032	1989	1954	2089	2011	123	605	500	1290	5	1	24260938	485	-2.23	0.47	12	0.04	-897.00	4223.00	2395	20241002	-16.49	1123	20240708	78.09	2395	-16.49	20241002	1123	78.09	20240708	2645	-24.39	20240219	1123	78.09	20240708	0.00	N	071850	500	122 억		85531	N	N	0	N	00	N
12	20241128	140714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1995	-30	5	-1.48	15291971	7655	79.38	2010	2030	1981	2630	1420	2025	1997.64	0.35	0	-1013	2110	2067	2032	1989	1954	2089	2011	123	605	500	1290	1	1	24260938	484	-2.22	0.47	12	0.03	-897.00	4223.00	2395	20241002	-16.70	1123	20240708	77.65	2395	-16.70	20241002	1123	77.65	20240708	2645	-24.57	20240219	1123	77.65	20240708	0.00	N	071850	500	122 억		85531	N	N	0	N	00	N
13	20241128	130713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1986	-39	5	-1.93	8108554	4061	42.11	2010	2030	1981	2630	1420	2025	1996.69	0.35	0	-703	2110	2067	2032	1989	1954	2089	2011	123	605	500	1290	1	1	24260938	482	-2.21	0.47	12	0.02	-897.00	4223.00	2395	20241002	-17.08	1123	20240708	76.85	2395	-17.08	20241002	1123	76.85	20240708	2645	-24.91	20240219	1123	76.85	20240708	0.00	N	071850	500	122 억		85531	N	N	0	N	00	N
14	20241128	120715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2005	-20	5	-0.99	3485312	1736	18.00	2010	2030	1997	2630	1420	2025	2007.67	0.35	0	-547	2110	2067	2032	1989	1954	2089	2011	123	605	500	1290	5	1	24260938	486	-2.24	0.47	12	0.01	-897.00	4223.00	2395	20241002	-16.28	1123	20240708	78.54	2395	-16.28	20241002	1123	78.54	20240708	2645	-24.20	20240219	1123	78.54	20240708	0.00	N	071850	500	122 억		85531	N	N	0	N	00	N
15	20241128	110718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2010	-15	5	-0.74	2597096	1292	13.40	2010	2030	1999	2630	1420	2025	2010.14	0.35	0	-523	2110	2067	2032	1989	1954	2089	2011	123	605	500	1290	5	1	24260938	488	-2.24	0.48	12	0.01	-897.00	4223.00	2395	20241002	-16.08	1123	20240708	78.98	2395	-16.08	20241002	1123	78.98	20240708	2645	-24.01	20240219	1123	78.98	20240708	0.00	N	071850	500	122 억		85531	N	N	0	N	00	N
16	20241128	100716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2000	-25	5	-1.23	225115	112	1.16	2010	2030	2000	2630	1420	2025	2009.96	0.35	0	-96	2110	2067	2032	1989	1954	2089	2011	123	605	500	1290	5	1	24260938	485	-2.23	0.47	12	0.00	-897.00	4223.00	2395	20241002	-16.49	1123	20240708	78.09	2395	-16.49	20241002	1123	78.09	20240708	2645	-24.39	20240219	1123	78.09	20240708	0.00	N	071850	500	122 억		85531	N	N	0	N	00	N
17	20241128	090713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2025	0	3	0.00	0	0	0.00	0	0	0	2630	1420	2025	0.00	0.35	0	0	2110	2067	2032	1989	1954	2089	2011	123	605	500	1290	5	1	24260938	491	-2.26	0.48	12	0.00	-897.00	4223.00	2395	20241002	-15.45	1123	20240708	80.32	2395	-15.45	20241002	1123	80.32	20240708	2645	-23.44	20240219	1123	80.32	20240708	0.00	N	071850	500	122 억		85531	N	N	0	N	00	N
18	20241127	160657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2025	25	2	1.25	19433344	9641	9.73	1999	2075	1997	2600	1400	2000	2015.70	0.35	0	-1257	2220	2110	2025	1915	1830	2097	1902	123	600	500	1280	5	1	24529188	497	-2.26	0.48	12	0.04	-897.00	4223.00	2395	20241002	-15.45	1123	20240708	80.32	2395	-15.45	20241002	1123	80.32	20240708	2645	-23.44	20240219	1123	80.32	20240708	0.00	N	071850	500	122 억		86788	N	N	0	N	00	N
19	20241127	150710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2025	25	2	1.25	18232684	9043	9.12	1999	2075	1997	2600	1400	2000	2016.22	0.35	0	-1142	2220	2110	2025	1915	1830	2097	1902	123	600	500	1280	5	1	24529188	497	-2.26	0.48	12	0.04	-897.00	4223.00	2395	20241002	-15.45	1123	20240708	80.32	2395	-15.45	20241002	1123	80.32	20240708	2645	-23.44	20240219	1123	80.32	20240708	0.00	N	071850	500	122 억		86788	N	N	0	N	00	N
20	20241127	140711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2035	35	2	1.75	17785094	8820	8.90	1999	2075	1997	2600	1400	2000	2016.45	0.35	0	-1132	2220	2110	2025	1915	1830	2097	1902	123	600	500	1280	5	1	24529188	499	-2.27	0.48	12	0.04	-897.00	4223.00	2395	20241002	-15.03	1123	20240708	81.21	2395	-15.03	20241002	1123	81.21	20240708	2645	-23.06	20240219	1123	81.21	20240708	0.00	N	071850	500	122 억		86788	N	N	0	N	00	N
21	20241127	130704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2040	40	2	2.00	17752859	8804	8.88	1999	2075	1997	2600	1400	2000	2016.45	0.35	0	-1132	2220	2110	2025	1915	1830	2097	1902	123	600	500	1280	5	1	24529188	500	-2.27	0.48	12	0.04	-897.00	4223.00	2395	20241002	-14.82	1123	20240708	81.66	2395	-14.82	20241002	1123	81.66	20240708	2645	-22.87	20240219	1123	81.66	20240708	0.00	N	071850	500	122 억		86788	N	N	0	N	00	N
22	20241127	120711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2040	40	2	2.00	17036024	8448	8.52	1999	2075	1997	2600	1400	2000	2016.57	0.35	0	-1287	2220	2110	2025	1915	1830	2097	1902	123	600	500	1280	5	1	24529188	500	-2.27	0.48	12	0.03	-897.00	4223.00	2395	20241002	-14.82	1123	20240708	81.66	2395	-14.82	20241002	1123	81.66	20240708	2645	-22.87	20240219	1123	81.66	20240708	0.00	N	071850	500	122 억		86788	N	N	0	N	00	N
23	20241127	110709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2015	15	2	0.75	14353530	7120	7.18	1999	2065	1997	2600	1400	2000	2015.95	0.35	0	-514	2220	2110	2025	1915	1830	2097	1902	123	600	500	1280	5	1	24529188	494	-2.25	0.48	12	0.03	-897.00	4223.00	2395	20241002	-15.87	1123	20240708	79.43	2395	-15.87	20241002	1123	79.43	20240708	2645	-23.82	20240219	1123	79.43	20240708	0.00	N	071850	500	122 억		86788	N	N	0	N	00	N
24	20241127	100708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2000	0	3	0.00	8355380	4121	4.16	1999	2065	1997	2600	1400	2000	2027.51	0.35	0	-864	2220	2110	2025	1915	1830	2097	1902	123	600	500	1280	5	1	24529188	491	-2.23	0.47	12	0.02	-897.00	4223.00	2395	20241002	-16.49	1123	20240708	78.09	2395	-16.49	20241002	1123	78.09	20240708	2645	-24.39	20240219	1123	78.09	20240708	0.00	N	071850	500	122 억		86788	N	N	0	N	00	N
25	20241127	090707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2030	30	2	1.50	425927	213	0.21	1999	2030	1999	2600	1400	2000	1999.66	0.35	0	-15	2220	2110	2025	1915	1830	2097	1902	123	600	500	1280	5	1	24529188	498	-2.26	0.48	12	0.00	-897.00	4223.00	2395	20241002	-15.24	1123	20240708	80.77	2395	-15.24	20241002	1123	80.77	20240708	2645	-23.25	20240219	1123	80.77	20240708	0.00	N	071850	500	122 억		86788	N	N	0	N	00	N
26	20241126	160700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2000	43	2	2.20	203698892	98923	138.70	2000	2135	1940	2540	1370	1957	2059.17	0.39	0	-7711	2183	2070	1987	1874	1791	2126	1930	123	583	500	1250	5	1	24529188	491	-2.23	0.47	12	0.40	-897.00	4223.00	2395	20241002	-16.49	1123	20240708	78.09	2395	-16.49	20241002	1123	78.09	20240708	2645	-24.39	20240219	1123	78.09	20240708	0.00	N	071850	500	122 억		94499	N	N	0	N	00	N
27	20241126	150706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2000	43	2	2.20	197822137	95987	134.59	2000	2135	1940	2540	1370	1957	2060.93	0.39	0	-6539	2183	2070	1987	1874	1791	2126	1930	123	583	500	1250	5	1	24529188	491	-2.23	0.47	12	0.39	-897.00	4223.00	2395	20241002	-16.49	1123	20240708	78.09	2395	-16.49	20241002	1123	78.09	20240708	2645	-24.39	20240219	1123	78.09	20240708	0.00	N	071850	500	122 억		94499	N	N	0	N	00	N
28	20241126	140704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2000	43	2	2.20	196851517	95503	133.91	2000	2135	1940	2540	1370	1957	2061.21	0.39	0	-6801	2183	2070	1987	1874	1791	2126	1930	123	583	500	1250	5	1	24529188	491	-2.23	0.47	12	0.39	-897.00	4223.00	2395	20241002	-16.49	1123	20240708	78.09	2395	-16.49	20241002	1123	78.09	20240708	2645	-24.39	20240219	1123	78.09	20240708	0.00	N	071850	500	122 억		94499	N	N	0	N	00	N
29	20241126	130702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2020	63	2	3.22	188628142	91427	128.19	2000	2135	1940	2540	1370	1957	2063.16	0.39	0	-6518	2183	2070	1987	1874	1791	2126	1930	123	583	500	1250	5	1	24529188	495	-2.25	0.48	12	0.37	-897.00	4223.00	2395	20241002	-15.66	1123	20240708	79.88	2395	-15.66	20241002	1123	79.88	20240708	2645	-23.63	20240219	1123	79.88	20240708	0.00	N	071850	500	122 억		94499	N	N	0	N	00	N
30	20241126	120708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2075	118	2	6.03	188051207	91146	127.80	2000	2135	1940	2540	1370	1957	2063.19	0.39	0	-6484	2183	2070	1987	1874	1791	2126	1930	123	583	500	1250	5	1	24529188	509	-2.31	0.49	12	0.37	-897.00	4223.00	2395	20241002	-13.36	1123	20240708	84.77	2395	-13.36	20241002	1123	84.77	20240708	2645	-21.55	20240219	1123	84.77	20240708	0.00	N	071850	500	122 억		94499	N	N	0	N	00	N
31	20241126	110713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2065	108	2	5.52	147341422	71614	100.41	2000	2100	1940	2540	1370	1957	2057.44	0.39	0	-9122	2183	2070	1987	1874	1791	2126	1930	123	583	500	1250	5	1	24529188	507	-2.30	0.49	12	0.29	-897.00	4223.00	2395	20241002	-13.78	1123	20240708	83.88	2395	-13.78	20241002	1123	83.88	20240708	2645	-21.93	20240219	1123	83.88	20240708	0.00	N	071850	500	122 억		94499	N	N	0	N	00	N
32	20241126	100712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2055	98	2	5.01	115171362	56021	78.55	2000	2100	1940	2540	1370	1957	2055.86	0.39	0	-8704	2183	2070	1987	1874	1791	2126	1930	123	583	500	1250	5	1	24529188	504	-2.29	0.49	12	0.23	-897.00	4223.00	2395	20241002	-14.20	1123	20240708	82.99	2395	-14.20	20241002	1123	82.99	20240708	2645	-22.31	20240219	1123	82.99	20240708	0.00	N	071850	500	122 억		94499	N	N	0	N	00	N
33	20241126	090706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1999	42	2	2.15	6633321	3326	4.66	2000	2000	1944	2540	1370	1957	1994.38	0.39	0	-280	2183	2070	1987	1874	1791	2126	1930	123	583	500	1250	1	1	24529188	490	-2.23	0.47	12	0.01	-897.00	4223.00	2395	20241002	-16.53	1123	20240708	78.01	2395	-16.53	20241002	1123	78.01	20240708	2645	-24.42	20240219	1123	78.01	20240708	0.00	N	071850	500	122 억		94499	N	N	0	N	00	N
34	20241125	160649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1957	28	2	1.45	140731438	71320	235.55	1935	2100	1904	2505	1351	1929	1973.24	0.39	0	-1336	2059	1994	1935	1870	1811	2026	1902	123	576	500	1230	1	1	24529188	480	-2.18	0.46	12	0.29	-897.00	4223.00	2395	20241002	-18.29	1123	20240708	74.27	2395	-18.29	20241002	1123	74.27	20240708	2645	-26.01	20240219	1123	74.27	20240708	0.00	N	071850	500	122 억		95835	N	N	0	N	00	N
35	20241125	150702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1928	-1	5	-0.05	138583405	70216	231.90	1935	2100	1904	2505	1351	1929	1973.67	0.39	0	-1188	2059	1994	1935	1870	1811	2026	1902	123	576	500	1230	1	1	24529188	473	-2.15	0.46	12	0.29	-897.00	4223.00	2395	20241002	-19.50	1123	20240708	71.68	2395	-19.50	20241002	1123	71.68	20240708	2645	-27.11	20240219	1123	71.68	20240708	0.00	N	071850	500	122 억		95835	N	N	0	N	00	N
36	20241125	140701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1944	15	2	0.78	134065703	67885	224.21	1935	2100	1904	2505	1351	1929	1974.89	0.39	0	-1096	2059	1994	1935	1870	1811	2026	1902	123	576	500	1230	1	1	24529188	477	-2.17	0.46	12	0.28	-897.00	4223.00	2395	20241002	-18.83	1123	20240708	73.11	2395	-18.83	20241002	1123	73.11	20240708	2645	-26.50	20240219	1123	73.11	20240708	0.00	N	071850	500	122 억		95835	N	N	0	N	00	N
37	20241125	130655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1958	29	2	1.50	121249844	61259	202.32	1935	2100	1904	2505	1351	1929	1979.30	0.39	0	-1333	2059	1994	1935	1870	1811	2026	1902	123	576	500	1230	1	1	24529188	480	-2.18	0.46	12	0.25	-897.00	4223.00	2395	20241002	-18.25	1123	20240708	74.35	2395	-18.25	20241002	1123	74.35	20240708	2645	-25.97	20240219	1123	74.35	20240708	0.00	N	071850	500	122 억		95835	N	N	0	N	00	N
38	20241125	120704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1975	46	2	2.38	120101421	60673	200.39	1935	2100	1904	2505	1351	1929	1979.49	0.39	0	-1652	2059	1994	1935	1870	1811	2026	1902	123	576	500	1230	1	1	24529188	484	-2.20	0.47	12	0.25	-897.00	4223.00	2395	20241002	-17.54	1123	20240708	75.87	2395	-17.54	20241002	1123	75.87	20240708	2645	-25.33	20240219	1123	75.87	20240708	0.00	N	071850	500	122 억		95835	N	N	0	N	00	N
39	20241125	110658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1980	51	2	2.64	114663871	57918	191.29	1935	2100	1904	2505	1351	1929	1979.76	0.39	0	-1458	2059	1994	1935	1870	1811	2026	1902	123	576	500	1230	1	1	24529188	486	-2.21	0.47	12	0.24	-897.00	4223.00	2395	20241002	-17.33	1123	20240708	76.31	2395	-17.33	20241002	1123	76.31	20240708	2645	-25.14	20240219	1123	76.31	20240708	0.00	N	071850	500	122 억		95835	N	N	0	N	00	N
40	20241125	100651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1956	27	2	1.40	112366154	56746	187.42	1935	2100	1904	2505	1351	1929	1980.16	0.39	0	-1264	2059	1994	1935	1870	1811	2026	1902	123	576	500	1230	1	1	24529188	480	-2.18	0.46	12	0.23	-897.00	4223.00	2395	20241002	-18.33	1123	20240708	74.18	2395	-18.33	20241002	1123	74.18	20240708	2645	-26.05	20240219	1123	74.18	20240708	0.00	N	071850	500	122 억		95835	N	N	0	N	00	N
41	20241125	090651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2060	131	2	6.79	20588050	10092	33.33	1935	2070	1935	2505	1351	1929	2040.04	0.39	0	-91	2059	1994	1935	1870	1811	2026	1902	123	576	500	1230	5	1	24529188	505	-2.30	0.49	12	0.04	-897.00	4223.00	2395	20241002	-13.99	1123	20240708	83.44	2395	-13.99	20241002	1123	83.44	20240708	2645	-22.12	20240219	1123	83.44	20240708	0.00	N	071850	500	122 억		95835	N	N	0	N	00	N
42	20241122	160617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1929	29	2	1.53	58819086	30278	58.20	1877	2000	1876	2470	1330	1900	1942.63	0.40	0	-1192	2157	2028	1946	1817	1735	2093	1882	123	570	500	1210	1	1	24529188	473	-2.15	0.46	12	0.12	-897.00	4223.00	2395	20241002	-19.46	1123	20240708	71.77	2395	-19.46	20241002	1123	71.77	20240708	2645	-27.07	20240219	1123	71.77	20240708	0.00	N	071850	500	122 억		97027	N	N	0	N	00	N
43	20241122	150624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1950	50	2	2.63	57333807	29503	56.71	1877	2000	1876	2470	1330	1900	1943.32	0.40	0	-1187	2157	2028	1946	1817	1735	2093	1882	123	570	500	1210	1	1	24529188	478	-2.17	0.46	12	0.12	-897.00	4223.00	2395	20241002	-18.58	1123	20240708	73.64	2395	-18.58	20241002	1123	73.64	20240708	2645	-26.28	20240219	1123	73.64	20240708	0.00	N	071850	500	122 억		97027	N	N	0	N	00	N
44	20241122	140626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1920	20	2	1.05	34632479	17832	34.28	1877	2000	1876	2470	1330	1900	1942.15	0.40	0	-1167	2157	2028	1946	1817	1735	2093	1882	123	570	500	1210	1	1	24529188	471	-2.14	0.45	12	0.07	-897.00	4223.00	2395	20241002	-19.83	1123	20240708	70.97	2395	-19.83	20241002	1123	70.97	20240708	2645	-27.41	20240219	1123	70.97	20240708	0.00	N	071850	500	122 억		97027	N	N	0	N	00	N
45	20241122	130623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1918	18	2	0.95	34204984	17609	33.85	1877	2000	1876	2470	1330	1900	1942.47	0.40	0	-1091	2157	2028	1946	1817	1735	2093	1882	123	570	500	1210	1	1	24529188	470	-2.14	0.45	12	0.07	-897.00	4223.00	2395	20241002	-19.92	1123	20240708	70.79	2395	-19.92	20241002	1123	70.79	20240708	2645	-27.49	20240219	1123	70.79	20240708	0.00	N	071850	500	122 억		97027	N	N	0	N	00	N
46	20241122	120627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1950	50	2	2.63	27119736	13904	26.73	1877	2000	1876	2470	1330	1900	1950.50	0.40	0	-1015	2157	2028	1946	1817	1735	2093	1882	123	570	500	1210	1	1	24529188	478	-2.17	0.46	12	0.06	-897.00	4223.00	2395	20241002	-18.58	1123	20240708	73.64	2395	-18.58	20241002	1123	73.64	20240708	2645	-26.28	20240219	1123	73.64	20240708	0.00	N	071850	500	122 억		97027	N	N	0	N	00	N
47	20241122	110622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1949	49	2	2.58	4378303	2285	4.39	1877	1976	1876	2470	1330	1900	1916.11	0.40	0	-16	2157	2028	1946	1817	1735	2093	1882	123	570	500	1210	1	1	24529188	478	-2.17	0.46	12	0.01	-897.00	4223.00	2395	20241002	-18.62	1123	20240708	73.55	2395	-18.62	20241002	1123	73.55	20240708	2645	-26.31	20240219	1123	73.55	20240708	0.00	N	071850	500	122 억		97027	N	N	0	N	00	N
48	20241122	100632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1922	22	2	1.16	1180791	626	1.20	1877	1976	1876	2470	1330	1900	1886.25	0.40	0	48	2157	2028	1946	1817	1735	2093	1882	123	570	500	1210	1	1	24529188	471	-2.14	0.46	12	0.00	-897.00	4223.00	2395	20241002	-19.75	1123	20240708	71.15	2395	-19.75	20241002	1123	71.15	20240708	2645	-27.33	20240219	1123	71.15	20240708	0.00	N	071850	500	122 억		97027	N	N	0	N	00	N
49	20241122	090627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1877	-23	5	-1.21	30032	16	0.03	1877	1877	1877	2470	1330	1900	1877.00	0.40	0	0	2157	2028	1946	1817	1735	2093	1882	123	570	500	1210	1	1	24529188	460	-2.09	0.44	12	0.00	-897.00	4223.00	2395	20241002	-21.63	1123	20240708	67.14	2395	-21.63	20241002	1123	67.14	20240708	2645	-29.04	20240219	1123	67.14	20240708	0.00	N	071850	500	122 억		97027	N	N	0	N	00	N
50	20241121	160621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1900	-11	5	-0.58	101633867	52025	352.57	1896	2075	1864	2480	1338	1911	1953.56	0.41	0	-3683	2028	1969	1890	1831	1752	1930	1792	123	569	500	1220	1	1	24529188	466	-2.12	0.45	12	0.21	-897.00	4223.00	2395	20241002	-20.67	1123	20240708	69.19	2395	-20.67	20241002	1123	69.19	20240708	2645	-28.17	20240219	1123	69.19	20240708	0.00	N	071850	500	122 억		100710	N	N	0	N	00	N
51	20241121	150634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1900	-11	5	-0.58	99956167	51142	346.58	1896	2075	1864	2480	1338	1911	1954.48	0.41	0	-3679	2028	1969	1890	1831	1752	1930	1792	123	569	500	1220	1	1	24529188	466	-2.12	0.45	12	0.21	-897.00	4223.00	2395	20241002	-20.67	1123	20240708	69.19	2395	-20.67	20241002	1123	69.19	20240708	2645	-28.17	20240219	1123	69.19	20240708	0.00	N	071850	500	122 억		100710	N	N	0	N	00	N
52	20241121	140635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1900	-11	5	-0.58	94912313	48481	328.55	1896	2075	1864	2480	1338	1911	1957.72	0.41	0	-3476	2028	1969	1890	1831	1752	1930	1792	123	569	500	1220	1	1	24529188	466	-2.12	0.45	12	0.20	-897.00	4223.00	2395	20241002	-20.67	1123	20240708	69.19	2395	-20.67	20241002	1123	69.19	20240708	2645	-28.17	20240219	1123	69.19	20240708	0.00	N	071850	500	122 억		100710	N	N	0	N	00	N
53	20241121	130627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1934	23	2	1.20	83492284	42505	288.05	1896	2075	1864	2480	1338	1911	1964.29	0.41	0	-3604	2028	1969	1890	1831	1752	1930	1792	123	569	500	1220	1	1	24529188	474	-2.16	0.46	12	0.17	-897.00	4223.00	2395	20241002	-19.25	1123	20240708	72.22	2395	-19.25	20241002	1123	72.22	20240708	2645	-26.88	20240219	1123	72.22	20240708	0.00	N	071850	500	122 억		100710	N	N	0	N	00	N
54	20241121	120628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1984	73	2	3.82	74703275	37995	257.49	1896	2075	1864	2480	1338	1911	1966.13	0.41	0	-3559	2028	1969	1890	1831	1752	1930	1792	123	569	500	1220	1	1	24529188	487	-2.21	0.47	12	0.15	-897.00	4223.00	2395	20241002	-17.16	1123	20240708	76.67	2395	-17.16	20241002	1123	76.67	20240708	2645	-24.99	20240219	1123	76.67	20240708	0.00	N	071850	500	122 억		100710	N	N	0	N	00	N
55	20241121	110629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2020	109	2	5.70	69912624	35593	241.21	1896	2075	1864	2480	1338	1911	1964.22	0.41	0	-2305	2028	1969	1890	1831	1752	1930	1792	123	569	500	1220	5	1	24529188	495	-2.25	0.48	12	0.15	-897.00	4223.00	2395	20241002	-15.66	1123	20240708	79.88	2395	-15.66	20241002	1123	79.88	20240708	2645	-23.63	20240219	1123	79.88	20240708	0.00	N	071850	500	122 억		100710	N	N	0	N	00	N
56	20241121	100632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1896	-15	5	-0.78	7223667	3832	25.97	1896	1913	1864	2480	1338	1911	1885.09	0.41	0	-311	2028	1969	1890	1831	1752	1930	1792	123	569	500	1220	1	1	24529188	465	-2.11	0.45	12	0.02	-897.00	4223.00	2395	20241002	-20.84	1123	20240708	68.83	2395	-20.84	20241002	1123	68.83	20240708	2645	-28.32	20240219	1123	68.83	20240708	0.00	N	071850	500	122 억		100710	N	N	0	N	00	N
57	20241121	090631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1896	-15	5	-0.78	307169	162	1.10	1896	1913	1896	2480	1338	1911	1896.10	0.41	0	-161	2028	1969	1890	1831	1752	1930	1792	123	569	500	1220	1	1	24529188	465	-2.11	0.45	12	0.00	-897.00	4223.00	2395	20241002	-20.84	1123	20240708	68.83	2395	-20.84	20241002	1123	68.83	20240708	2645	-28.32	20240219	1123	68.83	20240708	0.00	N	071850	500	122 억		100710	N	N	0	N	00	N
58	20241120	160624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1911	56	2	3.02	27832187	14756	107.54	1949	1949	1811	2410	1299	1855	1886.16	0.42	0	-2401	2019	1937	1891	1809	1763	1914	1786	123	555	500	1180	1	1	24529188	469	-2.13	0.45	12	0.06	-897.00	4223.00	2395	20241002	-20.21	1123	20240708	70.17	2395	-20.21	20241002	1123	70.17	20240708	2645	-27.75	20240219	1123	70.17	20240708	0.00	N	071850	500	122 억		103111	N	N	0	N	00	N
59	20241120	150633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1909	54	2	2.91	24295882	12897	93.99	1949	1949	1811	2410	1299	1855	1883.84	0.42	0	-2675	2019	1937	1891	1809	1763	1914	1786	123	555	500	1180	1	1	24529188	468	-2.13	0.45	12	0.05	-897.00	4223.00	2395	20241002	-20.29	1123	20240708	69.99	2395	-20.29	20241002	1123	69.99	20240708	2645	-27.83	20240219	1123	69.99	20240708	0.00	N	071850	500	122 억		103111	N	N	0	N	00	N
60	20241120	140634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1890	35	2	1.89	23216838	12330	89.86	1949	1949	1811	2410	1299	1855	1882.96	0.42	0	-2674	2019	1937	1891	1809	1763	1914	1786	123	555	500	1180	1	1	24529188	464	-2.11	0.45	12	0.05	-897.00	4223.00	2395	20241002	-21.09	1123	20240708	68.30	2395	-21.09	20241002	1123	68.30	20240708	2645	-28.54	20240219	1123	68.30	20240708	0.00	N	071850	500	122 억		103111	N	N	0	N	00	N
61	20241120	130636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1900	45	2	2.43	14192227	7575	55.21	1949	1949	1811	2410	1299	1855	1873.56	0.42	0	-709	2019	1937	1891	1809	1763	1914	1786	123	555	500	1180	1	1	24529188	466	-2.12	0.45	12	0.03	-897.00	4223.00	2395	20241002	-20.67	1123	20240708	69.19	2395	-20.67	20241002	1123	69.19	20240708	2645	-28.17	20240219	1123	69.19	20240708	0.00	N	071850	500	122 억		103111	N	N	0	N	00	N
62	20241120	120634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1902	47	2	2.53	9621540	5170	37.68	1949	1949	1811	2410	1299	1855	1861.03	0.42	0	-397	2019	1937	1891	1809	1763	1914	1786	123	555	500	1180	1	1	24529188	467	-2.12	0.45	12	0.02	-897.00	4223.00	2395	20241002	-20.58	1123	20240708	69.37	2395	-20.58	20241002	1123	69.37	20240708	2645	-28.09	20240219	1123	69.37	20240708	0.00	N	071850	500	122 억		103111	N	N	0	N	00	N
63	20241120	110635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1854	-1	5	-0.05	5471866	2956	21.54	1949	1949	1811	2410	1299	1855	1851.10	0.42	0	-343	2019	1937	1891	1809	1763	1914	1786	123	555	500	1180	1	1	24529188	455	-2.07	0.44	12	0.01	-897.00	4223.00	2395	20241002	-22.59	1123	20240708	65.09	2395	-22.59	20241002	1123	65.09	20240708	2645	-29.91	20240219	1123	65.09	20240708	0.00	N	071850	500	122 억		103111	N	N	0	N	00	N
64	20241120	100635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1880	25	2	1.35	3213935	1721	12.54	1949	1949	1855	2410	1299	1855	1867.48	0.42	0	-342	2019	1937	1891	1809	1763	1914	1786	123	555	500	1180	1	1	24529188	461	-2.10	0.45	12	0.01	-897.00	4223.00	2395	20241002	-21.50	1123	20240708	67.41	2395	-21.50	20241002	1123	67.41	20240708	2645	-28.92	20240219	1123	67.41	20240708	0.00	N	071850	500	122 억		103111	N	N	0	N	00	N
65	20241120	090634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1949	94	2	5.07	1949	1	0.01	1949	1949	1949	2410	1299	1855	1949.00	0.42	0	-1	2019	1937	1891	1809	1763	1914	1786	123	555	500	1180	1	1	24529188	478	-2.17	0.46	12	0.00	-897.00	4223.00	2395	20241002	-18.62	1123	20240708	73.55	2395	-18.62	20241002	1123	73.55	20240708	2645	-26.31	20240219	1123	73.55	20240708	0.00	N	071850	500	122 억		103111	N	N	0	N	00	N
66	20241119	160601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1855	-15	5	-0.80	26180297	13721	83.67	1865	1973	1845	2430	1309	1870	1908.05	0.42	0	-988	2164	2017	1943	1796	1722	1980	1759	123	560	500	1190	1	1	24529188	455	-2.07	0.44	12	0.06	-897.00	4223.00	2395	20241002	-22.55	1123	20240708	65.18	2395	-22.55	20241002	1123	65.18	20240708	2645	-29.87	20240219	1123	65.18	20240708	0.00	N	071850	500	122 억		104065	N	N	0	N	00	N
67	20241119	150610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1898	28	2	1.50	24050288	12575	76.69	1865	1973	1845	2430	1309	1870	1912.55	0.42	0	-697	2164	2017	1943	1796	1722	1980	1759	123	560	500	1190	1	1	24529188	466	-2.12	0.45	12	0.05	-897.00	4223.00	2395	20241002	-20.75	1123	20240708	69.01	2395	-20.75	20241002	1123	69.01	20240708	2645	-28.24	20240219	1123	69.01	20240708	0.00	N	071850	500	122 억		104065	N	N	0	N	00	N
68	20241119	140609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1901	31	2	1.66	18003851	9392	57.28	1865	1973	1845	2430	1309	1870	1916.93	0.42	0	-721	2164	2017	1943	1796	1722	1980	1759	123	560	500	1190	1	1	24529188	466	-2.12	0.45	12	0.04	-897.00	4223.00	2395	20241002	-20.63	1123	20240708	69.28	2395	-20.63	20241002	1123	69.28	20240708	2645	-28.13	20240219	1123	69.28	20240708	0.00	N	071850	500	122 억		104065	N	N	0	N	00	N
69	20241119	130610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1951	81	2	4.33	14168629	7379	45.00	1865	1973	1845	2430	1309	1870	1920.13	0.42	0	-1171	2164	2017	1943	1796	1722	1980	1759	123	560	500	1190	1	1	24529188	479	-2.18	0.46	12	0.03	-897.00	4223.00	2395	20241002	-18.54	1123	20240708	73.73	2395	-18.54	20241002	1123	73.73	20240708	2645	-26.24	20240219	1123	73.73	20240708	0.00	N	071850	500	122 억		104065	N	N	0	N	00	N
70	20241119	120604	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1964	94	2	5.03	14086708	7337	44.74	1865	1973	1845	2430	1309	1870	1919.95	0.42	0	-1158	2164	2017	1943	1796	1722	1980	1759	123	560	500	1190	1	1	24529188	482	-2.19	0.47	12	0.03	-897.00	4223.00	2395	20241002	-18.00	1123	20240708	74.89	2395	-18.00	20241002	1123	74.89	20240708	2645	-25.75	20240219	1123	74.89	20240708	0.00	N	071850	500	122 억		104065	N	N	0	N	00	N
71	20241119	110611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1900	30	2	1.60	11077689	5777	35.23	1865	1921	1845	2430	1309	1870	1917.55	0.42	0	-1519	2164	2017	1943	1796	1722	1980	1759	123	560	500	1190	1	1	24529188	466	-2.12	0.45	12	0.02	-897.00	4223.00	2395	20241002	-20.67	1123	20240708	69.19	2395	-20.67	20241002	1123	69.19	20240708	2645	-28.17	20240219	1123	69.19	20240708	0.00	N	071850	500	122 억		104065	N	N	0	N	00	N
72	20241119	100628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1920	50	2	2.67	1211109	637	3.88	1865	1920	1845	2430	1309	1870	1901.27	0.42	0	-177	2164	2017	1943	1796	1722	1980	1759	123	560	500	1190	1	1	24529188	471	-2.14	0.45	12	0.00	-897.00	4223.00	2395	20241002	-19.83	1123	20240708	70.97	2395	-19.83	20241002	1123	70.97	20240708	2645	-27.41	20240219	1123	70.97	20240708	0.00	N	071850	500	122 억		104065	N	N	0	N	00	N
73	20241119	090622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1870	0	3	0.00	0	0	0.00	0	0	0	2430	1309	1870	0.00	0.42	0	0	2164	2017	1943	1796	1722	1980	1759	123	560	500	1190	1	1	24529188	459	-2.08	0.44	12	0.00	-897.00	4223.00	2395	20241002	-21.92	1123	20240708	66.52	2395	-21.92	20241002	1123	66.52	20240708	2645	-29.30	20240219	1123	66.52	20240708	0.00	N	071850	500	122 억		104065	N	N	0	N	00	N
74	20241118	160604	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1870	-100	5	-5.08	31216101	16395	114.44	2090	2090	1869	2560	1379	1970	1904.23	0.44	0	-3140	2088	2029	1927	1868	1766	2058	1897	123	590	500	1260	1	1	24529188	459	-2.08	0.44	12	0.07	-897.00	4223.00	2395	20241002	-21.92	1123	20240708	66.52	2395	-21.92	20241002	1123	66.52	20240708	2645	-29.30	20240219	1123	66.52	20240708	0.00	N	071850	500	122 억		107205	N	N	0	N	00	N
75	20241118	150609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1885	-85	5	-4.31	29920191	15702	109.60	2090	2090	1869	2560	1379	1970	1905.50	0.44	0	-3133	2088	2029	1927	1868	1766	2058	1897	123	590	500	1260	1	1	24529188	462	-2.10	0.45	12	0.06	-897.00	4223.00	2395	20241002	-21.29	1123	20240708	67.85	2395	-21.29	20241002	1123	67.85	20240708	2645	-28.73	20240219	1123	67.85	20240708	0.00	N	071850	500	122 억		107205	N	N	0	N	00	N
76	20241118	140612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1872	-98	5	-4.97	28172427	14770	103.10	2090	2090	1869	2560	1379	1970	1907.41	0.44	0	-2982	2088	2029	1927	1868	1766	2058	1897	123	590	500	1260	1	1	24529188	459	-2.09	0.44	12	0.06	-897.00	4223.00	2395	20241002	-21.84	1123	20240708	66.70	2395	-21.84	20241002	1123	66.70	20240708	2645	-29.22	20240219	1123	66.70	20240708	0.00	N	071850	500	122 억		107205	N	N	0	N	00	N
77	20241118	130609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1880	-90	5	-4.57	26348951	13796	96.30	2090	2090	1869	2560	1379	1970	1909.90	0.44	0	-2980	2088	2029	1927	1868	1766	2058	1897	123	590	500	1260	1	1	24529188	461	-2.10	0.45	12	0.06	-897.00	4223.00	2395	20241002	-21.50	1123	20240708	67.41	2395	-21.50	20241002	1123	67.41	20240708	2645	-28.92	20240219	1123	67.41	20240708	0.00	N	071850	500	122 억		107205	N	N	0	N	00	N
78	20241118	120612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1874	-96	5	-4.87	19565861	10188	71.12	2090	2090	1870	2560	1379	1970	1920.48	0.44	0	-844	2088	2029	1927	1868	1766	2058	1897	123	590	500	1260	1	1	24529188	460	-2.09	0.44	12	0.04	-897.00	4223.00	2395	20241002	-21.75	1123	20240708	66.87	2395	-21.75	20241002	1123	66.87	20240708	2645	-29.15	20240219	1123	66.87	20240708	0.00	N	071850	500	122 억		107205	N	N	0	N	00	N
79	20241118	110610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1890	-80	5	-4.06	18176532	9446	65.94	2090	2090	1870	2560	1379	1970	1924.26	0.44	0	-495	2088	2029	1927	1868	1766	2058	1897	123	590	500	1260	1	1	24529188	464	-2.11	0.45	12	0.04	-897.00	4223.00	2395	20241002	-21.09	1123	20240708	68.30	2395	-21.09	20241002	1123	68.30	20240708	2645	-28.54	20240219	1123	68.30	20240708	0.00	N	071850	500	122 억		107205	N	N	0	N	00	N
80	20241118	100605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1930	-40	5	-2.03	10587388	5398	37.68	2090	2090	1911	2560	1379	1970	1961.35	0.44	0	-676	2088	2029	1927	1868	1766	2058	1897	123	590	500	1260	1	1	24529188	473	-2.15	0.46	12	0.02	-897.00	4223.00	2395	20241002	-19.42	1123	20240708	71.86	2395	-19.42	20241002	1123	71.86	20240708	2645	-27.03	20240219	1123	71.86	20240708	0.00	N	071850	500	122 억		107205	N	N	0	N	00	N
81	20241118	090603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1947	-23	5	-1.17	642384	309	2.16	2090	2090	1946	2560	1379	1970	2078.91	0.44	0	-38	2088	2029	1927	1868	1766	2058	1897	123	590	500	1260	1	1	24529188	478	-2.17	0.46	12	0.00	-897.00	4223.00	2395	20241002	-18.71	1123	20240708	73.37	2395	-18.71	20241002	1123	73.37	20240708	2645	-26.39	20240219	1123	73.37	20240708	0.00	N	071850	500	122 억		107205	N	N	0	N	00	N
82	20241115	160622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1970	99	2	5.29	27774355	14326	50.05	1843	1986	1825	2430	1310	1871	1938.74	0.46	0	-5339	2270	2070	1945	1745	1620	2008	1683	123	559	500	1190	1	1	24529188	483	-2.20	0.47	12	0.06	-897.00	4223.00	2395	20241002	-17.75	1123	20240708	75.42	2395	-17.75	20241002	1123	75.42	20240708	2645	-25.52	20240219	1123	75.42	20240708	0.00	N	071850	500	122 억		112007	N	N	0	N	00	N
83	20241115	150639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1979	108	2	5.77	27666005	14271	49.86	1843	1986	1825	2430	1310	1871	1938.62	0.46	0	-5337	2270	2070	1945	1745	1620	2008	1683	123	559	500	1190	1	1	24529188	485	-2.21	0.47	12	0.06	-897.00	4223.00	2395	20241002	-17.37	1123	20240708	76.22	2395	-17.37	20241002	1123	76.22	20240708	2645	-25.18	20240219	1123	76.22	20240708	0.00	N	071850	500	122 억		112007	N	N	0	N	00	N
84	20241115	140632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1953	82	2	4.38	23818705	12305	42.99	1843	1986	1825	2430	1310	1871	1935.69	0.46	0	-5035	2270	2070	1945	1745	1620	2008	1683	123	559	500	1190	1	1	24529188	479	-2.18	0.46	12	0.05	-897.00	4223.00	2395	20241002	-18.46	1123	20240708	73.91	2395	-18.46	20241002	1123	73.91	20240708	2645	-26.16	20240219	1123	73.91	20240708	0.00	N	071850	500	122 억		112007	N	N	0	N	00	N
85	20241115	130633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1979	108	2	5.77	22907161	11840	41.36	1843	1986	1825	2430	1310	1871	1934.73	0.46	0	-5221	2270	2070	1945	1745	1620	2008	1683	123	559	500	1190	1	1	24529188	485	-2.21	0.47	12	0.05	-897.00	4223.00	2395	20241002	-17.37	1123	20240708	76.22	2395	-17.37	20241002	1123	76.22	20240708	2645	-25.18	20240219	1123	76.22	20240708	0.00	N	071850	500	122 억		112007	N	N	0	N	00	N
86	20241115	120637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1983	112	2	5.99	12961477	6817	23.81	1843	1986	1825	2430	1310	1871	1901.35	0.46	0	-483	2270	2070	1945	1745	1620	2008	1683	123	559	500	1190	1	1	24529188	486	-2.21	0.47	12	0.03	-897.00	4223.00	2395	20241002	-17.20	1123	20240708	76.58	2395	-17.20	20241002	1123	76.58	20240708	2645	-25.03	20240219	1123	76.58	20240708	0.00	N	071850	500	122 억		112007	N	N	0	N	00	N
87	20241115	110621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1984	113	2	6.04	11974796	6319	22.08	1843	1986	1825	2430	1310	1871	1895.05	0.46	0	-476	2270	2070	1945	1745	1620	2008	1683	123	559	500	1190	1	1	24529188	487	-2.21	0.47	12	0.03	-897.00	4223.00	2395	20241002	-17.16	1123	20240708	76.67	2395	-17.16	20241002	1123	76.67	20240708	2645	-24.99	20240219	1123	76.67	20240708	0.00	N	071850	500	122 억		112007	N	N	0	N	00	N
88	20241115	100621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1904	33	2	1.76	5290750	2837	9.91	1843	1948	1825	2430	1310	1871	1864.91	0.46	0	374	2270	2070	1945	1745	1620	2008	1683	123	559	500	1190	1	1	24529188	467	-2.12	0.45	12	0.01	-897.00	4223.00	2395	20241002	-20.50	1123	20240708	69.55	2395	-20.50	20241002	1123	69.55	20240708	2645	-28.02	20240219	1123	69.55	20240708	0.00	N	071850	500	122 억		112007	N	N	0	N	00	N
89	20241115	090618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1825	-46	5	-2.46	932487	506	1.77	1843	1843	1825	2430	1310	1871	1842.86	0.46	0	444	2270	2070	1945	1745	1620	2008	1683	123	559	500	1190	1	1	24529188	448	-2.03	0.43	12	0.00	-897.00	4223.00	2395	20241002	-23.80	1123	20240708	62.51	2395	-23.80	20241002	1123	62.51	20240708	2645	-31.00	20240219	1123	62.51	20240708	0.00	N	071850	500	122 억		112007	N	N	0	N	00	N
90	20241114	160616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1871	-56	5	-2.91	53236814	28076	73.32	1927	2145	1820	2505	1349	1927	1896.17	0.45	0	838	2227	2077	1960	1810	1693	2018	1751	123	578	500	1230	1	1	24529188	459	-2.09	0.44	12	0.11	-897.00	4223.00	2395	20241002	-21.88	1123	20240708	66.61	2395	-21.88	20241002	1123	66.61	20240708	2645	-29.26	20240219	1123	66.61	20240708	0.00	N	071850	500	122 억		111287	N	N	0	N	00	N
91	20241114	150620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1871	-56	5	-2.91	49315504	25978	67.84	1927	2145	1820	2505	1349	1927	1898.36	0.45	0	934	2227	2077	1960	1810	1693	2018	1751	123	578	500	1230	1	1	24529188	459	-2.09	0.44	12	0.11	-897.00	4223.00	2395	20241002	-21.88	1123	20240708	66.61	2395	-21.88	20241002	1123	66.61	20240708	2645	-29.26	20240219	1123	66.61	20240708	0.00	N	071850	500	122 억		111287	N	N	0	N	00	N
92	20241114	140615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1871	-56	5	-2.91	44530623	23418	61.16	1927	2145	1820	2505	1349	1927	1901.56	0.45	0	2423	2227	2077	1960	1810	1693	2018	1751	123	578	500	1230	1	1	24529188	459	-2.09	0.44	12	0.10	-897.00	4223.00	2395	20241002	-21.88	1123	20240708	66.61	2395	-21.88	20241002	1123	66.61	20240708	2645	-29.26	20240219	1123	66.61	20240708	0.00	N	071850	500	122 억		111287	N	N	0	N	00	N
93	20241114	130615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1910	-17	5	-0.88	26911727	13850	36.17	1927	2145	1828	2505	1349	1927	1943.08	0.45	0	568	2227	2077	1960	1810	1693	2018	1751	123	578	500	1230	1	1	24529188	469	-2.13	0.45	12	0.06	-897.00	4223.00	2395	20241002	-20.25	1123	20240708	70.08	2395	-20.25	20241002	1123	70.08	20240708	2645	-27.79	20240219	1123	70.08	20240708	0.00	N	071850	500	122 억		111287	N	N	0	N	00	N
94	20241114	120615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1920	-7	5	-0.36	18254473	9251	24.16	1927	2145	1902	2505	1349	1927	1973.24	0.45	0	1054	2227	2077	1960	1810	1693	2018	1751	123	578	500	1230	1	1	24529188	471	-2.14	0.45	12	0.04	-897.00	4223.00	2395	20241002	-19.83	1123	20240708	70.97	2395	-19.83	20241002	1123	70.97	20240708	2645	-27.41	20240219	1123	70.97	20240708	0.00	N	071850	500	122 억		111287	N	N	0	N	00	N
95	20241114	110616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1931	4	2	0.21	17199171	8697	22.71	1927	2145	1925	2505	1349	1927	1977.60	0.45	0	1101	2227	2077	1960	1810	1693	2018	1751	123	578	500	1230	1	1	24529188	474	-2.15	0.46	12	0.04	-897.00	4223.00	2395	20241002	-19.37	1123	20240708	71.95	2395	-19.37	20241002	1123	71.95	20240708	2645	-26.99	20240219	1123	71.95	20240708	0.00	N	071850	500	122 억		111287	N	N	0	N	00	N
96	20241114	100635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1927	0	3	0.00	483677	251	0.66	1927	1927	1927	2505	1349	1927	1927.00	0.45	0	0	2227	2077	1960	1810	1693	2018	1751	123	578	500	1230	1	1	24529188	473	-2.15	0.46	12	0.00	-897.00	4223.00	2395	20241002	-19.54	1123	20240708	71.59	2395	-19.54	20241002	1123	71.59	20240708	2645	-27.15	20240219	1123	71.59	20240708	0.00	N	071850	500	122 억		111287	N	N	0	N	00	N
97	20241114	090610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1927	0	3	0.00	0	0	0.00	0	0	0	2505	1349	1927	0.00	0.45	0	0	2227	2077	1960	1810	1693	2018	1751	123	578	500	1230	1	1	24529188	473	-2.15	0.46	12	0.00	-897.00	4223.00	2395	20241002	-19.54	1123	20240708	71.59	2395	-19.54	20241002	1123	71.59	20240708	2645	-27.15	20240219	1123	71.59	20240708	0.00	N	071850	500	122 억		111287	N	N	0	N	00	N
98	20241113	160340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1927	6	2	0.31	72330367	38291	36.50	2090	2110	1843	2495	1345	1921	1888.97	0.49	0	-9705	2145	2032	1877	1764	1609	1955	1687	123	574	500	1220	1	1	24529188	473	-2.15	0.46	12	0.16	-897.00	4223.00	2395	20241002	-19.54	1123	20240708	71.59	2395	-19.54	20241002	1123	71.59	20240708	2645	-27.15	20240219	1123	71.59	20240708	0.00	N	071850	500	122 억		120557	N	N	0	N	00	N
99	20241113	150402	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1922	1	2	0.05	68625608	36375	34.68	2090	2110	1843	2495	1345	1921	1886.61	0.49	0	-8056	2145	2032	1877	1764	1609	1955	1687	123	574	500	1220	1	1	24529188	471	-2.14	0.46	12	0.15	-897.00	4223.00	2395	20241002	-19.75	1123	20240708	71.15	2395	-19.75	20241002	1123	71.15	20240708	2645	-27.33	20240219	1123	71.15	20240708	0.00	N	071850	500	122 억		120557	N	N	0	N	00	N
100	20241113	140359	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1851	-70	5	-3.64	55614108	29406	28.03	2090	2110	1843	2495	1345	1921	1891.25	0.49	0	-3946	2145	2032	1877	1764	1609	1955	1687	123	574	500	1220	1	1	24529188	454	-2.06	0.44	12	0.12	-897.00	4223.00	2395	20241002	-22.71	1123	20240708	64.83	2395	-22.71	20241002	1123	64.83	20240708	2645	-30.02	20240219	1123	64.83	20240708	0.00	N	071850	500	122 억		120557	N	N	0	N	00	N
101	20241113	130356	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1843	-78	5	-4.06	53829050	28441	27.11	2090	2110	1843	2495	1345	1921	1892.66	0.49	0	-3457	2145	2032	1877	1764	1609	1955	1687	123	574	500	1220	1	1	24529188	452	-2.05	0.44	12	0.12	-897.00	4223.00	2395	20241002	-23.05	1123	20240708	64.11	2395	-23.05	20241002	1123	64.11	20240708	2645	-30.32	20240219	1123	64.11	20240708	0.00	N	071850	500	122 억		120557	N	N	0	N	00	N
102	20241113	120354	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1848	-73	5	-3.80	43942224	23083	22.00	2090	2110	1846	2495	1345	1921	1903.66	0.49	0	-2341	2145	2032	1877	1764	1609	1955	1687	123	574	500	1220	1	1	24529188	453	-2.06	0.44	12	0.09	-897.00	4223.00	2395	20241002	-22.84	1123	20240708	64.56	2395	-22.84	20241002	1123	64.56	20240708	2645	-30.13	20240219	1123	64.56	20240708	0.00	N	071850	500	122 억		120557	N	N	0	N	00	N
103	20241113	110353	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1911	-10	5	-0.52	30068693	15585	14.86	2090	2110	1846	2495	1345	1921	1929.34	0.49	0	-2565	2145	2032	1877	1764	1609	1955	1687	123	574	500	1220	1	1	24529188	469	-2.13	0.45	12	0.06	-897.00	4223.00	2395	20241002	-20.21	1123	20240708	70.17	2395	-20.21	20241002	1123	70.17	20240708	2645	-27.75	20240219	1123	70.17	20240708	0.00	N	071850	500	122 억		120557	N	N	0	N	00	N
104	20241113	100353	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1865	-56	5	-2.92	21327536	10921	10.41	2090	2110	1846	2495	1345	1921	1952.89	0.49	0	-1809	2145	2032	1877	1764	1609	1955	1687	123	574	500	1220	1	1	24529188	457	-2.08	0.44	12	0.04	-897.00	4223.00	2395	20241002	-22.13	1123	20240708	66.07	2395	-22.13	20241002	1123	66.07	20240708	2645	-29.49	20240219	1123	66.07	20240708	0.00	N	071850	500	122 억		120557	N	N	0	N	00	N
105	20241113	090347	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2090	169	2	8.80	4737870	2263	2.16	2090	2110	2090	2495	1345	1921	2093.62	0.49	0	0	2145	2032	1877	1764	1609	1955	1687	123	574	500	1220	5	1	24529188	513	-2.33	0.49	12	0.01	-897.00	4223.00	2395	20241002	-12.73	1123	20240708	86.11	2395	-12.73	20241002	1123	86.11	20240708	2645	-20.98	20240219	1123	86.11	20240708	0.00	N	071850	500	122 억		120557	N	N	0	N	00	N
106	20241112	160555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1921	-59	5	-2.98	196955724	104902	185.84	1981	1990	1722	2570	1386	1980	1877.52	0.53	0	-9243	2266	2122	2051	1907	1836	2087	1872	123	590	500	1260	1	1	24529188	471	-2.14	0.45	12	0.43	-897.00	4223.00	2395	20241002	-19.79	1123	20240708	71.06	2395	-19.79	20241002	1123	71.06	20240708	2645	-27.37	20240219	1123	71.06	20240708	0.00	N	071850	500	122 억		130242	N	N	0	N	00	N
107	20241112	150559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1949	-31	5	-1.57	194161579	103451	183.27	1981	1990	1722	2570	1386	1980	1876.85	0.53	0	-9588	2266	2122	2051	1907	1836	2087	1872	123	590	500	1260	1	1	24529188	478	-2.17	0.46	12	0.42	-897.00	4223.00	2395	20241002	-18.62	1123	20240708	73.55	2395	-18.62	20241002	1123	73.55	20240708	2645	-26.31	20240219	1123	73.55	20240708	0.00	N	071850	500	122 억		130242	N	N	0	N	00	N
108	20241112	140607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1911	-69	5	-3.48	189529056	101042	179.01	1981	1990	1722	2570	1386	1980	1875.75	0.53	0	-8208	2266	2122	2051	1907	1836	2087	1872	123	590	500	1260	1	1	24529188	469	-2.13	0.45	12	0.41	-897.00	4223.00	2395	20241002	-20.21	1123	20240708	70.17	2395	-20.21	20241002	1123	70.17	20240708	2645	-27.75	20240219	1123	70.17	20240708	0.00	N	071850	500	122 억		130242	N	N	0	N	00	N
109	20241112	130602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1900	-80	5	-4.04	187482214	99972	177.11	1981	1990	1722	2570	1386	1980	1875.35	0.53	0	-7407	2266	2122	2051	1907	1836	2087	1872	123	590	500	1260	1	1	24529188	466	-2.12	0.45	12	0.41	-897.00	4223.00	2395	20241002	-20.67	1123	20240708	69.19	2395	-20.67	20241002	1123	69.19	20240708	2645	-28.17	20240219	1123	69.19	20240708	0.00	N	071850	500	122 억		130242	N	N	0	N	00	N
110	20241112	120601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1954	-26	5	-1.31	157709160	84143	149.07	1981	1990	1722	2570	1386	1980	1874.30	0.53	0	-5482	2266	2122	2051	1907	1836	2087	1872	123	590	500	1260	1	1	24529188	479	-2.18	0.46	12	0.34	-897.00	4223.00	2395	20241002	-18.41	1123	20240708	74.00	2395	-18.41	20241002	1123	74.00	20240708	2645	-26.12	20240219	1123	74.00	20240708	0.00	N	071850	500	122 억		130242	N	N	0	N	00	N
111	20241112	110600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1840	-140	5	-7.07	107584512	58013	102.78	1981	1990	1722	2570	1386	1980	1854.49	0.53	0	3490	2266	2122	2051	1907	1836	2087	1872	123	590	500	1260	1	1	24529188	451	-2.05	0.44	12	0.24	-897.00	4223.00	2395	20241002	-23.17	1123	20240708	63.85	2395	-23.17	20241002	1123	63.85	20240708	2645	-30.43	20240219	1123	63.85	20240708	0.00	N	071850	500	122 억		130242	N	N	0	N	00	N
112	20241112	100559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1908	-72	5	-3.64	36243467	18946	33.56	1981	1990	1822	2570	1386	1980	1912.99	0.53	0	-884	2266	2122	2051	1907	1836	2087	1872	123	590	500	1260	1	1	24529188	468	-2.13	0.45	12	0.08	-897.00	4223.00	2395	20241002	-20.33	1123	20240708	69.90	2395	-20.33	20241002	1123	69.90	20240708	2645	-27.86	20240219	1123	69.90	20240708	0.00	N	071850	500	122 억		130242	N	N	0	N	00	N
113	20241112	090558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1972	-8	5	-0.40	1862728	941	1.67	1981	1981	1972	2570	1386	1980	1979.52	0.53	0	-1	2266	2122	2051	1907	1836	2087	1872	123	590	500	1260	1	1	24529188	484	-2.20	0.47	12	0.00	-897.00	4223.00	2395	20241002	-17.66	1123	20240708	75.60	2395	-17.66	20241002	1123	75.60	20240708	2645	-25.44	20240219	1123	75.60	20240708	0.00	N	071850	500	122 억		130242	N	N	0	N	00	N
114	20241111	160554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1980	-215	5	-9.79	115602469	56446	191.71	2195	2195	1980	2850	1540	2195	2048.02	0.52	0	2680	2291	2242	2206	2157	2121	2225	2140	123	655	500	1400	1	1	24529188	486	-2.21	0.47	12	0.23	-897.00	4223.00	2395	20241002	-17.33	1123	20240708	76.31	2395	-17.33	20241002	1123	76.31	20240708	2645	-25.14	20240219	1123	76.31	20240708	0.00	N	071850	500	122 억		127645	N	N	0	N	00	N
115	20241111	150613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2000	-195	5	-8.88	110037285	53640	182.18	2195	2195	1986	2850	1540	2195	2051.40	0.52	0	5272	2291	2242	2206	2157	2121	2225	2140	123	655	500	1400	5	1	24529188	491	-2.23	0.47	12	0.22	-897.00	4223.00	2395	20241002	-16.49	1123	20240708	78.09	2395	-16.49	20241002	1123	78.09	20240708	2645	-24.39	20240219	1123	78.09	20240708	0.00	N	071850	500	122 억		127645	N	N	0	N	00	N
116	20241111	140604	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2015	-180	5	-8.20	80449027	38856	131.97	2195	2195	1986	2850	1540	2195	2070.44	0.52	0	3347	2291	2242	2206	2157	2121	2225	2140	123	655	500	1400	5	1	24529188	494	-2.25	0.48	12	0.16	-897.00	4223.00	2395	20241002	-15.87	1123	20240708	79.43	2395	-15.87	20241002	1123	79.43	20240708	2645	-23.82	20240219	1123	79.43	20240708	0.00	N	071850	500	122 억		127645	N	N	0	N	00	N
117	20241111	130600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2070	-125	5	-5.69	42216390	19944	67.74	2195	2195	2055	2850	1540	2195	2116.75	0.52	0	-954	2291	2242	2206	2157	2121	2225	2140	123	655	500	1400	5	1	24529188	508	-2.31	0.49	12	0.08	-897.00	4223.00	2395	20241002	-13.57	1123	20240708	84.33	2395	-13.57	20241002	1123	84.33	20240708	2645	-21.74	20240219	1123	84.33	20240708	0.00	N	071850	500	122 억		127645	N	N	0	N	00	N
118	20241111	120557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2095	-100	5	-4.56	31427850	14747	50.09	2195	2195	2090	2850	1540	2195	2131.14	0.52	0	-907	2291	2242	2206	2157	2121	2225	2140	123	655	500	1400	5	1	24529188	514	-2.34	0.50	12	0.06	-897.00	4223.00	2395	20241002	-12.53	1123	20240708	86.55	2395	-12.53	20241002	1123	86.55	20240708	2645	-20.79	20240219	1123	86.55	20240708	0.00	N	071850	500	122 억		127645	N	N	0	N	00	N
119	20241111	110557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2145	-50	5	-2.28	24046285	11242	38.18	2195	2195	2100	2850	1540	2195	2138.97	0.52	0	-823	2291	2242	2206	2157	2121	2225	2140	123	655	500	1400	5	1	24529188	526	-2.39	0.51	12	0.05	-897.00	4223.00	2395	20241002	-10.44	1123	20240708	91.01	2395	-10.44	20241002	1123	91.01	20240708	2645	-18.90	20240219	1123	91.01	20240708	0.00	N	071850	500	122 억		127645	N	N	0	N	00	N
120	20241111	100555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2145	-50	5	-2.28	9372970	4352	14.78	2195	2195	2115	2850	1540	2195	2153.72	0.52	0	-570	2291	2242	2206	2157	2121	2225	2140	123	655	500	1400	5	1	24529188	526	-2.39	0.51	12	0.02	-897.00	4223.00	2395	20241002	-10.44	1123	20240708	91.01	2395	-10.44	20241002	1123	91.01	20240708	2645	-18.90	20240219	1123	91.01	20240708	0.00	N	071850	500	122 억		127645	N	N	0	N	00	N
121	20241111	090553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2195	0	3	0.00	68045	31	0.11	2195	2195	2195	2850	1540	2195	2195.00	0.52	0	-20	2291	2242	2206	2157	2121	2225	2140	123	655	500	1400	5	1	24529188	538	-2.45	0.52	12	0.00	-897.00	4223.00	2395	20241002	-8.35	1123	20240708	95.46	2395	-8.35	20241002	1123	95.46	20240708	2645	-17.01	20240219	1123	95.46	20240708	0.00	N	071850	500	122 억		127645	N	N	0	N	00	N
122	20241108	160549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2195	10	2	0.46	64477945	29442	185.88	2255	2255	2170	2840	1530	2185	2190.00	0.55	0	-6124	2268	2226	2198	2156	2128	2212	2142	123	655	500	1390	5	1	24529188	538	-2.45	0.52	12	0.12	-897.00	4223.00	2395	20241002	-8.35	1123	20240708	95.46	2395	-8.35	20241002	1123	95.46	20240708	2645	-17.01	20240219	1123	95.46	20240708	0.00	N	071850	500	122 억		133769	N	N	0	N	00	N
123	20241108	150556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2195	10	2	0.46	61411770	28040	177.03	2255	2255	2170	2840	1530	2185	2190.15	0.55	0	-6065	2268	2226	2198	2156	2128	2212	2142	123	655	500	1390	5	1	24529188	538	-2.45	0.52	12	0.11	-897.00	4223.00	2395	20241002	-8.35	1123	20240708	95.46	2395	-8.35	20241002	1123	95.46	20240708	2645	-17.01	20240219	1123	95.46	20240708	0.00	N	071850	500	122 억		133769	N	N	0	N	00	N
124	20241108	140556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2195	10	2	0.46	58243125	26593	167.90	2255	2255	2170	2840	1530	2185	2190.17	0.55	0	-5962	2268	2226	2198	2156	2128	2212	2142	123	655	500	1390	5	1	24529188	538	-2.45	0.52	12	0.11	-897.00	4223.00	2395	20241002	-8.35	1123	20240708	95.46	2395	-8.35	20241002	1123	95.46	20240708	2645	-17.01	20240219	1123	95.46	20240708	0.00	N	071850	500	122 억		133769	N	N	0	N	00	N
125	20241108	130556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2190	5	2	0.23	51905640	23704	149.66	2255	2255	2170	2840	1530	2185	2189.74	0.55	0	-5254	2268	2226	2198	2156	2128	2212	2142	123	655	500	1390	5	1	24529188	537	-2.44	0.52	12	0.10	-897.00	4223.00	2395	20241002	-8.56	1123	20240708	95.01	2395	-8.56	20241002	1123	95.01	20240708	2645	-17.20	20240219	1123	95.01	20240708	0.00	N	071850	500	122 억		133769	N	N	0	N	00	N
126	20241108	120555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2195	10	2	0.46	49651725	22677	143.17	2255	2255	2170	2840	1530	2185	2189.52	0.55	0	-5254	2268	2226	2198	2156	2128	2212	2142	123	655	500	1390	5	1	24529188	538	-2.45	0.52	12	0.09	-897.00	4223.00	2395	20241002	-8.35	1123	20240708	95.46	2395	-8.35	20241002	1123	95.46	20240708	2645	-17.01	20240219	1123	95.46	20240708	0.00	N	071850	500	122 억		133769	N	N	0	N	00	N
127	20241108	110555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2205	20	2	0.92	37346905	17092	107.91	2255	2255	2170	2840	1530	2185	2185.05	0.55	0	-3787	2268	2226	2198	2156	2128	2212	2142	123	655	500	1390	5	1	24529188	541	-2.46	0.52	12	0.07	-897.00	4223.00	2395	20241002	-7.93	1123	20240708	96.35	2395	-7.93	20241002	1123	96.35	20240708	2645	-16.64	20240219	1123	96.35	20240708	0.00	N	071850	500	122 억		133769	N	N	0	N	00	N
128	20241108	100604	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2200	15	2	0.69	30893545	14154	89.36	2255	2255	2170	2840	1530	2185	2182.67	0.55	0	-3168	2268	2226	2198	2156	2128	2212	2142	123	655	500	1390	5	1	24529188	540	-2.45	0.52	12	0.06	-897.00	4223.00	2395	20241002	-8.14	1123	20240708	95.90	2395	-8.14	20241002	1123	95.90	20240708	2645	-16.82	20240219	1123	95.90	20240708	0.00	N	071850	500	122 억		133769	N	N	0	N	00	N
129	20241108	090549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2250	65	2	2.97	22465	10	0.06	2255	2255	2245	2840	1530	2185	2246.50	0.55	0	-10	2268	2226	2198	2156	2128	2212	2142	123	655	500	1390	5	1	24529188	552	-2.51	0.53	12	0.00	-897.00	4223.00	2395	20241002	-6.05	1123	20240708	100.36	2395	-6.05	20241002	1123	100.36	20240708	2645	-14.93	20240219	1123	100.36	20240708	0.00	N	071850	500	122 억		133769	N	N	0	N	00	N
130	20241107	160552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2185	5	2	0.23	34902055	15839	64.08	2240	2240	2170	2830	1530	2180	2203.55	0.56	0	-3545	2223	2201	2173	2151	2123	2212	2162	123	650	500	1390	5	1	24529188	536	-2.44	0.52	12	0.06	-897.00	4223.00	2395	20241002	-8.77	1123	20240708	94.57	2395	-8.77	20241002	1123	94.57	20240708	2645	-17.39	20240219	1123	94.57	20240708	0.00	N	071850	500	122 억		137314	N	N	0	N	00	N
131	20241107	150552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2175	-5	5	-0.23	33862335	15361	62.15	2240	2240	2170	2830	1530	2180	2204.44	0.56	0	-3673	2223	2201	2173	2151	2123	2212	2162	123	650	500	1390	5	1	24529188	534	-2.42	0.52	12	0.06	-897.00	4223.00	2395	20241002	-9.19	1123	20240708	93.68	2395	-9.19	20241002	1123	93.68	20240708	2645	-17.77	20240219	1123	93.68	20240708	0.00	N	071850	500	122 억		137314	N	N	0	N	00	N
132	20241107	140555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2190	10	2	0.46	29081485	13175	53.31	2240	2240	2170	2830	1530	2180	2207.32	0.56	0	-3673	2223	2201	2173	2151	2123	2212	2162	123	650	500	1390	5	1	24529188	537	-2.44	0.52	12	0.05	-897.00	4223.00	2395	20241002	-8.56	1123	20240708	95.01	2395	-8.56	20241002	1123	95.01	20240708	2645	-17.20	20240219	1123	95.01	20240708	0.00	N	071850	500	122 억		137314	N	N	0	N	00	N
133	20241107	130556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2215	35	2	1.61	27933015	12656	51.21	2240	2240	2170	2830	1530	2180	2207.10	0.56	0	-3455	2223	2201	2173	2151	2123	2212	2162	123	650	500	1390	5	1	24529188	543	-2.47	0.52	12	0.05	-897.00	4223.00	2395	20241002	-7.52	1123	20240708	97.24	2395	-7.52	20241002	1123	97.24	20240708	2645	-16.26	20240219	1123	97.24	20240708	0.00	N	071850	500	122 억		137314	N	N	0	N	00	N
134	20241107	120553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2220	40	2	1.83	23354655	10589	42.84	2240	2240	2170	2830	1530	2180	2205.56	0.56	0	-1823	2223	2201	2173	2151	2123	2212	2162	123	650	500	1390	5	1	24529188	545	-2.47	0.53	12	0.04	-897.00	4223.00	2395	20241002	-7.31	1123	20240708	97.68	2395	-7.31	20241002	1123	97.68	20240708	2645	-16.07	20240219	1123	97.68	20240708	0.00	N	071850	500	122 억		137314	N	N	0	N	00	N
135	20241107	110552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2235	55	2	2.52	20335110	9223	37.32	2240	2240	2170	2830	1530	2180	2204.83	0.56	0	-1656	2223	2201	2173	2151	2123	2212	2162	123	650	500	1390	5	1	24529188	548	-2.49	0.53	12	0.04	-897.00	4223.00	2395	20241002	-6.68	1123	20240708	99.02	2395	-6.68	20241002	1123	99.02	20240708	2645	-15.50	20240219	1123	99.02	20240708	0.00	N	071850	500	122 억		137314	N	N	0	N	00	N
136	20241107	100552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2195	15	2	0.69	3347265	1532	6.20	2240	2240	2170	2830	1530	2180	2184.90	0.56	0	-728	2223	2201	2173	2151	2123	2212	2162	123	650	500	1390	5	1	24529188	538	-2.45	0.52	12	0.01	-897.00	4223.00	2395	20241002	-8.35	1123	20240708	95.46	2395	-8.35	20241002	1123	95.46	20240708	2645	-17.01	20240219	1123	95.46	20240708	0.00	N	071850	500	122 억		137314	N	N	0	N	00	N
137	20241107	090552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2240	60	2	2.75	2240	1	0.00	2240	2240	2240	2830	1530	2180	2240.00	0.56	0	-1	2223	2201	2173	2151	2123	2212	2162	123	650	500	1390	5	1	24529188	549	-2.50	0.53	12	0.00	-897.00	4223.00	2395	20241002	-6.47	1123	20240708	99.47	2395	-6.47	20241002	1123	99.47	20240708	2645	-15.31	20240219	1123	99.47	20240708	0.00	N	071850	500	122 억		137314	N	N	0	N	00	N
138	20241106	160554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2180	35	2	1.63	53871670	24716	66.39	2145	2195	2145	2785	1505	2145	2179.63	0.58	0	-4512	2208	2176	2138	2106	2068	2192	2122	123	640	500	1370	5	1	24529188	535	-2.43	0.52	12	0.10	-897.00	4223.00	2395	20241002	-8.98	1123	20240708	94.12	2395	-8.98	20241002	1123	94.12	20240708	2645	-17.58	20240219	1123	94.12	20240708	0.00	N	071850	500	122 억		141807	N	N	0	N	00	N
139	20241106	150612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2170	25	2	1.17	51341610	23552	63.27	2145	2195	2145	2785	1505	2145	2179.93	0.58	0	-3798	2208	2176	2138	2106	2068	2192	2122	123	640	500	1370	5	1	24529188	532	-2.42	0.51	12	0.10	-897.00	4223.00	2395	20241002	-9.39	1123	20240708	93.23	2395	-9.39	20241002	1123	93.23	20240708	2645	-17.96	20240219	1123	93.23	20240708	0.00	N	071850	500	122 억		141807	N	N	0	N	00	N
140	20241106	140608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2170	25	2	1.17	48870880	22407	60.19	2145	2195	2145	2785	1505	2145	2181.05	0.58	0	-3850	2208	2176	2138	2106	2068	2192	2122	123	640	500	1370	5	1	24529188	532	-2.42	0.51	12	0.09	-897.00	4223.00	2395	20241002	-9.39	1123	20240708	93.23	2395	-9.39	20241002	1123	93.23	20240708	2645	-17.96	20240219	1123	93.23	20240708	0.00	N	071850	500	122 억		141807	N	N	0	N	00	N
141	20241106	130614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2170	25	2	1.17	48866540	22405	60.18	2145	2195	2145	2785	1505	2145	2181.06	0.58	0	-3850	2208	2176	2138	2106	2068	2192	2122	123	640	500	1370	5	1	24529188	532	-2.42	0.51	12	0.09	-897.00	4223.00	2395	20241002	-9.39	1123	20240708	93.23	2395	-9.39	20241002	1123	93.23	20240708	2645	-17.96	20240219	1123	93.23	20240708	0.00	N	071850	500	122 억		141807	N	N	0	N	00	N
142	20241106	120554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2185	40	2	1.86	36824390	16870	45.32	2145	2195	2145	2785	1505	2145	2182.83	0.58	0	-2982	2208	2176	2138	2106	2068	2192	2122	123	640	500	1370	5	1	24529188	536	-2.44	0.52	12	0.07	-897.00	4223.00	2395	20241002	-8.77	1123	20240708	94.57	2395	-8.77	20241002	1123	94.57	20240708	2645	-17.39	20240219	1123	94.57	20240708	0.00	N	071850	500	122 억		141807	N	N	0	N	00	N
143	20241106	110559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2185	40	2	1.86	32358145	14827	39.83	2145	2195	2145	2785	1505	2145	2182.38	0.58	0	-2261	2208	2176	2138	2106	2068	2192	2122	123	640	500	1370	5	1	24529188	536	-2.44	0.52	12	0.06	-897.00	4223.00	2395	20241002	-8.77	1123	20240708	94.57	2395	-8.77	20241002	1123	94.57	20240708	2645	-17.39	20240219	1123	94.57	20240708	0.00	N	071850	500	122 억		141807	N	N	0	N	00	N
144	20241106	100601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2195	50	2	2.33	14880355	6797	18.26	2145	2195	2145	2785	1505	2145	2189.25	0.58	0	-1156	2208	2176	2138	2106	2068	2192	2122	123	640	500	1370	5	1	24529188	538	-2.45	0.52	12	0.03	-897.00	4223.00	2395	20241002	-8.35	1123	20240708	95.46	2395	-8.35	20241002	1123	95.46	20240708	2645	-17.01	20240219	1123	95.46	20240708	0.00	N	071850	500	122 억		141807	N	N	0	N	00	N
145	20241106	090558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2175	30	2	1.40	42930	20	0.05	2145	2175	2145	2785	1505	2145	2146.50	0.58	0	-20	2208	2176	2138	2106	2068	2192	2122	123	640	500	1370	5	1	24529188	534	-2.42	0.52	12	0.00	-897.00	4223.00	2395	20241002	-9.19	1123	20240708	93.68	2395	-9.19	20241002	1123	93.68	20240708	2645	-17.77	20240219	1123	93.68	20240708	0.00	N	071850	500	122 억		141807	N	N	0	N	00	N
146	20241105	160541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2145	-5	5	-0.23	79687900	37227	19.64	2125	2170	2100	2795	1505	2150	2140.59	0.62	0	-9466	2442	2296	2134	1988	1826	2215	1907	123	645	500	1370	5	1	24529188	526	-2.39	0.51	12	0.15	-897.00	4223.00	2395	20241002	-10.44	1123	20240708	91.01	2395	-10.44	20241002	1123	91.01	20240708	2645	-18.90	20240219	1123	91.01	20240708	0.00	N	071850	500	122 억		151232	N	N	0	N	00	N
147	20241105	150552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2165	15	2	0.70	63432555	29681	15.66	2125	2165	2100	2795	1505	2150	2137.14	0.62	0	-9610	2442	2296	2134	1988	1826	2215	1907	123	645	500	1370	5	1	24529188	531	-2.41	0.51	12	0.12	-897.00	4223.00	2395	20241002	-9.60	1123	20240708	92.79	2395	-9.60	20241002	1123	92.79	20240708	2645	-18.15	20240219	1123	92.79	20240708	0.00	N	071850	500	122 억		151232	N	N	0	N	00	N
148	20241105	140549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2155	5	2	0.23	43335310	20375	10.75	2125	2165	2100	2795	1505	2150	2126.89	0.62	0	-7695	2442	2296	2134	1988	1826	2215	1907	123	645	500	1370	5	1	24529188	529	-2.40	0.51	12	0.08	-897.00	4223.00	2395	20241002	-10.02	1123	20240708	91.90	2395	-10.02	20241002	1123	91.90	20240708	2645	-18.53	20240219	1123	91.90	20240708	0.00	N	071850	500	122 억		151232	N	N	0	N	00	N
149	20241105	130551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2135	-15	5	-0.70	36900660	17376	9.17	2125	2165	2100	2795	1505	2150	2123.66	0.62	0	-6649	2442	2296	2134	1988	1826	2215	1907	123	645	500	1370	5	1	24529188	524	-2.38	0.51	12	0.07	-897.00	4223.00	2395	20241002	-10.86	1123	20240708	90.12	2395	-10.86	20241002	1123	90.12	20240708	2645	-19.28	20240219	1123	90.12	20240708	0.00	N	071850	500	122 억		151232	N	N	0	N	00	N
150	20241105	120546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2130	-20	5	-0.93	31069910	14631	7.72	2125	2165	2100	2795	1505	2150	2123.57	0.62	0	-5051	2442	2296	2134	1988	1826	2215	1907	123	645	500	1370	5	1	24529188	522	-2.37	0.50	12	0.06	-897.00	4223.00	2395	20241002	-11.06	1123	20240708	89.67	2395	-11.06	20241002	1123	89.67	20240708	2645	-19.47	20240219	1123	89.67	20240708	0.00	N	071850	500	122 억		151232	N	N	0	N	00	N
151	20241105	110538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2115	-35	5	-1.63	26371875	12419	6.55	2125	2165	2100	2795	1505	2150	2123.51	0.62	0	-2999	2442	2296	2134	1988	1826	2215	1907	123	645	500	1370	5	1	24529188	519	-2.36	0.50	12	0.05	-897.00	4223.00	2395	20241002	-11.69	1123	20240708	88.33	2395	-11.69	20241002	1123	88.33	20240708	2645	-20.04	20240219	1123	88.33	20240708	0.00	N	071850	500	122 억		151232	N	N	0	N	00	N
152	20241105	100547	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2100	-50	5	-2.33	19571835	9219	4.86	2125	2165	2100	2795	1505	2150	2122.99	0.62	0	-770	2442	2296	2134	1988	1826	2215	1907	123	645	500	1370	5	1	24529188	515	-2.34	0.50	12	0.04	-897.00	4223.00	2395	20241002	-12.32	1123	20240708	87.00	2395	-12.32	20241002	1123	87.00	20240708	2645	-20.60	20240219	1123	87.00	20240708	0.00	N	071850	500	122 억		151232	N	N	0	N	00	N
153	20241105	090544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2130	-20	5	-0.93	525815	247	0.13	2125	2135	2105	2795	1505	2150	2128.81	0.62	0	-159	2442	2296	2134	1988	1826	2215	1907	123	645	500	1370	5	1	24529188	522	-2.37	0.50	12	0.00	-897.00	4223.00	2395	20241002	-11.06	1123	20240708	89.67	2395	-11.06	20241002	1123	89.67	20240708	2645	-19.47	20240219	1123	89.67	20240708	0.00	N	071850	500	122 억		151232	N	N	0	N	00	N
154	20241104	160541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2150	-50	5	-2.27	391387985	189507	481.47	2205	2280	1972	2860	1540	2200	2065.30	0.56	0	13878	2256	2227	2181	2152	2106	2242	2167	123	660	500	1400	5	1	24529188	527	-2.40	0.51	12	0.77	-897.00	4223.00	2395	20241002	-10.23	1123	20240708	91.45	2395	-10.23	20241002	1123	91.45	20240708	2645	-18.71	20240219	1123	91.45	20240708	0.00	N	071850	500	122 억		137141	N	N	0	N	00	N
155	20241104	150550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2125	-75	5	-3.41	384906210	186457	473.72	2205	2280	1972	2860	1540	2200	2064.32	0.56	0	15201	2256	2227	2181	2152	2106	2242	2167	123	660	500	1400	5	1	24529188	521	-2.37	0.50	12	0.76	-897.00	4223.00	2395	20241002	-11.27	1123	20240708	89.23	2395	-11.27	20241002	1123	89.23	20240708	2645	-19.66	20240219	1123	89.23	20240708	0.00	N	071850	500	122 억		137141	N	N	0	N	00	N
156	20241104	140542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2115	-85	5	-3.86	377792995	183149	465.32	2205	2280	1972	2860	1540	2200	2062.76	0.56	0	15676	2256	2227	2181	2152	2106	2242	2167	123	660	500	1400	5	1	24529188	519	-2.36	0.50	12	0.75	-897.00	4223.00	2395	20241002	-11.69	1123	20240708	88.33	2395	-11.69	20241002	1123	88.33	20240708	2645	-20.04	20240219	1123	88.33	20240708	0.00	N	071850	500	122 억		137141	N	N	0	N	00	N
157	20241104	130528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2065	-135	5	-6.14	348043795	168852	428.99	2205	2280	1972	2860	1540	2200	2061.24	0.56	0	18189	2256	2227	2181	2152	2106	2242	2167	123	660	500	1400	5	1	24529188	507	-2.30	0.49	12	0.69	-897.00	4223.00	2395	20241002	-13.78	1123	20240708	83.88	2395	-13.78	20241002	1123	83.88	20240708	2645	-21.93	20240219	1123	83.88	20240708	0.00	N	071850	500	122 억		137141	N	N	0	N	00	N
158	20241104	120534	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2045	-155	5	-7.05	333539085	161789	411.05	2205	2280	1972	2860	1540	2200	2061.57	0.56	0	16794	2256	2227	2181	2152	2106	2242	2167	123	660	500	1400	5	1	24529188	502	-2.28	0.48	12	0.66	-897.00	4223.00	2395	20241002	-14.61	1123	20240708	82.10	2395	-14.61	20241002	1123	82.10	20240708	2645	-22.68	20240219	1123	82.10	20240708	0.00	N	071850	500	122 억		137141	N	N	0	N	00	N
159	20241104	110531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2040	-160	5	-7.27	296196245	143343	364.18	2205	2280	1972	2860	1540	2200	2066.35	0.56	0	16495	2256	2227	2181	2152	2106	2242	2167	123	660	500	1400	5	1	24529188	500	-2.27	0.48	12	0.58	-897.00	4223.00	2395	20241002	-14.82	1123	20240708	81.66	2395	-14.82	20241002	1123	81.66	20240708	2645	-22.87	20240219	1123	81.66	20240708	0.00	N	071850	500	122 억		137141	N	N	0	N	00	N
160	20241104	100525	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2200	0	3	0.00	20930085	9361	23.78	2205	2280	2180	2860	1540	2200	2235.88	0.56	0	-128	2256	2227	2181	2152	2106	2242	2167	123	660	500	1400	5	1	24529188	540	-2.45	0.52	12	0.04	-897.00	4223.00	2395	20241002	-8.14	1123	20240708	95.90	2395	-8.14	20241002	1123	95.90	20240708	2645	-16.82	20240219	1123	95.90	20240708	0.00	N	071850	500	122 억		137141	N	N	0	N	00	N
161	20241104	090531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2250	50	2	2.27	732850	330	0.84	2205	2260	2205	2860	1540	2200	2220.76	0.56	0	-83	2256	2227	2181	2152	2106	2242	2167	123	660	500	1400	5	1	24529188	552	-2.51	0.53	12	0.00	-897.00	4223.00	2395	20241002	-6.05	1123	20240708	100.36	2395	-6.05	20241002	1123	100.36	20240708	2645	-14.93	20240219	1123	100.36	20240708	0.00	N	071850	500	122 억		137141	N	N	0	N	00	N
162	20241101	160513	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2200	35	2	1.62	85716485	39360	307.31	2135	2210	2135	2810	1520	2165	2177.76	0.56	0	-442	2241	2202	2181	2142	2121	2222	2162	123	645	500	1380	5	1	24529188	540	-2.45	0.52	12	0.16	-897.00	4223.00	2395	20241002	-8.14	1123	20240708	95.90	2395	-8.14	20241002	1123	95.90	20240708	2645	-16.82	20240219	1123	95.90	20240708	0.00	N	071850	500	122 억		137583	N	N	0	N	00	N
163	20241101	150525	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2195	30	2	1.39	79324635	36452	284.60	2135	2195	2135	2810	1520	2165	2176.14	0.56	0	-438	2241	2202	2181	2142	2121	2222	2162	123	645	500	1380	5	1	24529188	538	-2.45	0.52	12	0.15	-897.00	4223.00	2395	20241002	-8.35	1123	20240708	95.46	2395	-8.35	20241002	1123	95.46	20240708	2645	-17.01	20240219	1123	95.46	20240708	0.00	N	071850	500	122 억		137583	N	N	0	N	00	N
164	20241101	140514	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2180	15	2	0.69	66038050	30377	237.17	2135	2195	2135	2810	1520	2165	2173.95	0.56	0	-310	2241	2202	2181	2142	2121	2222	2162	123	645	500	1380	5	1	24529188	535	-2.43	0.52	12	0.12	-897.00	4223.00	2395	20241002	-8.98	1123	20240708	94.12	2395	-8.98	20241002	1123	94.12	20240708	2645	-17.58	20240219	1123	94.12	20240708	0.00	N	071850	500	122 억		137583	N	N	0	N	00	N
165	20241101	130611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2180	15	2	0.69	34729700	15960	124.61	2135	2195	2135	2810	1520	2165	2176.05	0.56	0	-246	2241	2202	2181	2142	2121	2222	2162	123	645	500	1380	5	1	24529188	535	-2.43	0.52	12	0.07	-897.00	4223.00	2395	20241002	-8.98	1123	20240708	94.12	2395	-8.98	20241002	1123	94.12	20240708	2645	-17.58	20240219	1123	94.12	20240708	0.00	N	071850	500	122 억		137583	N	N	0	N	00	N
166	20241101	120611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2165	0	3	0.00	31568965	14510	113.29	2135	2195	2135	2810	1520	2165	2175.67	0.56	0	-169	2241	2202	2181	2142	2121	2222	2162	123	645	500	1380	5	1	24529188	531	-2.41	0.51	12	0.06	-897.00	4223.00	2395	20241002	-9.60	1123	20240708	92.79	2395	-9.60	20241002	1123	92.79	20240708	2645	-18.15	20240219	1123	92.79	20240708	0.00	N	071850	500	122 억		137583	N	N	0	N	00	N
167	20241101	110609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2195	30	2	1.39	11343125	5205	40.64	2135	2195	2135	2810	1520	2165	2179.27	0.56	0	-169	2241	2202	2181	2142	2121	2222	2162	123	645	500	1380	5	1	24529188	538	-2.45	0.52	12	0.02	-897.00	4223.00	2395	20241002	-8.35	1123	20240708	95.46	2395	-8.35	20241002	1123	95.46	20240708	2645	-17.01	20240219	1123	95.46	20240708	0.00	N	071850	500	122 억		137583	N	N	0	N	00	N
168	20241101	100611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2180	15	2	0.69	10482420	4812	37.57	2135	2195	2135	2810	1520	2165	2178.39	0.56	0	-134	2241	2202	2181	2142	2121	2222	2162	123	645	500	1380	5	1	24529188	535	-2.43	0.52	12	0.02	-897.00	4223.00	2395	20241002	-8.98	1123	20240708	94.12	2395	-8.98	20241002	1123	94.12	20240708	2645	-17.58	20240219	1123	94.12	20240708	0.00	N	071850	500	122 억		137583	N	N	0	N	00	N
169	20241101	090609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2140	-25	5	-1.15	361000	169	1.32	2135	2195	2135	2810	1520	2165	2136.09	0.56	0	-70	2241	2202	2181	2142	2121	2222	2162	123	645	500	1380	5	1	24529188	525	-2.39	0.51	12	0.00	-897.00	4223.00	2395	20241002	-10.65	1123	20240708	90.56	2395	-10.65	20241002	1123	90.56	20240708	2645	-19.09	20240219	1123	90.56	20240708	0.00	N	071850	500	122 억		137583	N	N	0	N	00	N