KissMeData/053060/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	160557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1044	1	2	0.10	30233516	29192	226.61	1039	1044	1031	1355	731	1043	1035.68	0.48	0	-3266	1061	1051	1045	1035	1029	1051	1035	88	312	500	730	1	1	17657419	184	1.88	0.49	12	0.17	555.00	2120.00	1996	20240220	-47.70	1021	20241114	2.25	1996	-47.70	20240220	1021	2.25	20241114	1996	-47.70	20240220	1021	2.25	20241114	0.01	N	053060	500	88 억		84724	N	N	0	N	00	N
3	20241129	150608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1032	-11	5	-1.05	23224842	22432	174.13	1039	1043	1032	1355	731	1043	1035.34	0.48	0	-1114	1061	1051	1045	1035	1029	1051	1035	88	312	500	730	1	1	17657419	182	1.86	0.49	12	0.13	555.00	2120.00	1996	20240220	-48.30	1021	20241114	1.08	1996	-48.30	20240220	1021	1.08	20241114	1996	-48.30	20240220	1021	1.08	20241114	0.01	N	053060	500	88 억		84724	N	N	0	N	00	N
4	20241129	140609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1033	-10	5	-0.96	18929957	18271	141.83	1039	1043	1032	1355	731	1043	1036.07	0.48	0	-1318	1061	1051	1045	1035	1029	1051	1035	88	312	500	730	1	1	17657419	182	1.86	0.49	12	0.10	555.00	2120.00	1996	20240220	-48.25	1021	20241114	1.18	1996	-48.25	20240220	1021	1.18	20241114	1996	-48.25	20240220	1021	1.18	20241114	0.01	N	053060	500	88 억		84724	N	N	0	N	00	N
5	20241129	130608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1033	-10	5	-0.96	18699432	18048	140.10	1039	1041	1032	1355	731	1043	1036.09	0.48	0	-1298	1061	1051	1045	1035	1029	1051	1035	88	312	500	730	1	1	17657419	182	1.86	0.49	12	0.10	555.00	2120.00	1996	20240220	-48.25	1021	20241114	1.18	1996	-48.25	20240220	1021	1.18	20241114	1996	-48.25	20240220	1021	1.18	20241114	0.01	N	053060	500	88 억		84724	N	N	0	N	00	N
6	20241129	120610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1032	-11	5	-1.05	18438992	17796	138.15	1039	1041	1032	1355	731	1043	1036.13	0.48	0	-1254	1061	1051	1045	1035	1029	1051	1035	88	312	500	730	1	1	17657419	182	1.86	0.49	12	0.10	555.00	2120.00	1996	20240220	-48.30	1021	20241114	1.08	1996	-48.30	20240220	1021	1.08	20241114	1996	-48.30	20240220	1021	1.08	20241114	0.01	N	053060	500	88 억		84724	N	N	0	N	00	N
7	20241129	110610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1032	-11	5	-1.05	16719077	16130	125.21	1039	1041	1032	1355	731	1043	1036.52	0.48	0	-1061	1061	1051	1045	1035	1029	1051	1035	88	312	500	730	1	1	17657419	182	1.86	0.49	12	0.09	555.00	2120.00	1996	20240220	-48.30	1021	20241114	1.08	1996	-48.30	20240220	1021	1.08	20241114	1996	-48.30	20240220	1021	1.08	20241114	0.01	N	053060	500	88 억		84724	N	N	0	N	00	N
8	20241129	100608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1033	-10	5	-0.96	14889184	14361	111.48	1039	1041	1033	1355	731	1043	1036.78	0.48	0	-1057	1061	1051	1045	1035	1029	1051	1035	88	312	500	730	1	1	17657419	182	1.86	0.49	12	0.08	555.00	2120.00	1996	20240220	-48.25	1021	20241114	1.18	1996	-48.25	20240220	1021	1.18	20241114	1996	-48.25	20240220	1021	1.18	20241114	0.01	N	053060	500	88 억		84724	N	N	0	N	00	N
9	20241129	090608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1038	-5	5	-0.48	1261223	1215	9.43	1039	1041	1038	1355	731	1043	1038.04	0.48	0	-1146	1061	1051	1045	1035	1029	1051	1035	88	312	500	730	1	1	17657419	183	1.87	0.49	12	0.01	555.00	2120.00	1996	20240220	-48.00	1021	20241114	1.67	1996	-48.00	20240220	1021	1.67	20241114	1996	-48.00	20240220	1021	1.67	20241114	0.01	N	053060	500	88 억		84724	N	N	0	N	00	N
10	20241128	160602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1043	0	3	0.00	13439826	12882	84.84	1043	1055	1039	1355	731	1043	1043.30	0.49	0	-1283	1058	1050	1045	1037	1032	1048	1035	88	312	500	730	1	1	17657419	184	1.88	0.49	12	0.07	555.00	2120.00	1999	20231121	-47.82	1021	20241114	2.15	1996	-47.75	20240220	1021	2.15	20241114	1996	-47.75	20240220	1021	2.15	20241114	0.01	N	053060	500	88 억		86065	N	N	0	N	00	N
11	20241128	150612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1041	-2	5	-0.19	11498150	11020	72.58	1043	1055	1039	1355	731	1043	1043.39	0.49	0	-922	1058	1050	1045	1037	1032	1048	1035	88	312	500	730	1	1	17657419	184	1.88	0.49	12	0.06	555.00	2120.00	1999	20231121	-47.92	1021	20241114	1.96	1996	-47.85	20240220	1021	1.96	20241114	1996	-47.85	20240220	1021	1.96	20241114	0.01	N	053060	500	88 억		86065	N	N	0	N	00	N
12	20241128	140611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1040	-3	5	-0.29	10877546	10424	68.65	1043	1055	1039	1355	731	1043	1043.51	0.49	0	-892	1058	1050	1045	1037	1032	1048	1035	88	312	500	730	1	1	17657419	184	1.87	0.49	12	0.06	555.00	2120.00	1999	20231121	-47.97	1021	20241114	1.86	1996	-47.90	20240220	1021	1.86	20241114	1996	-47.90	20240220	1021	1.86	20241114	0.01	N	053060	500	88 억		86065	N	N	0	N	00	N
13	20241128	130608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1040	-3	5	-0.29	10006692	9586	63.13	1043	1055	1040	1355	731	1043	1043.89	0.49	0	-717	1058	1050	1045	1037	1032	1048	1035	88	312	500	730	1	1	17657419	184	1.87	0.49	12	0.05	555.00	2120.00	1999	20231121	-47.97	1021	20241114	1.86	1996	-47.90	20240220	1021	1.86	20241114	1996	-47.90	20240220	1021	1.86	20241114	0.01	N	053060	500	88 억		86065	N	N	0	N	00	N
14	20241128	120612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1042	-1	5	-0.10	6190691	5918	38.98	1043	1055	1040	1355	731	1043	1046.08	0.49	0	-704	1058	1050	1045	1037	1032	1048	1035	88	312	500	730	1	1	17657419	184	1.88	0.49	12	0.03	555.00	2120.00	1999	20231121	-47.87	1021	20241114	2.06	1996	-47.80	20240220	1021	2.06	20241114	1996	-47.80	20240220	1021	2.06	20241114	0.01	N	053060	500	88 억		86065	N	N	0	N	00	N
15	20241128	110614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1048	5	2	0.48	5708171	5455	35.93	1043	1055	1040	1355	731	1043	1046.41	0.49	0	-680	1058	1050	1045	1037	1032	1048	1035	88	312	500	730	1	1	17657419	185	1.89	0.49	12	0.03	555.00	2120.00	1999	20231121	-47.57	1021	20241114	2.64	1996	-47.49	20240220	1021	2.64	20241114	1996	-47.49	20240220	1021	2.64	20241114	0.01	N	053060	500	88 억		86065	N	N	0	N	00	N
16	20241128	100612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1040	-3	5	-0.29	5404073	5163	34.00	1043	1055	1040	1355	731	1043	1046.69	0.49	0	-679	1058	1050	1045	1037	1032	1048	1035	88	312	500	730	1	1	17657419	184	1.87	0.49	12	0.03	555.00	2120.00	1999	20231121	-47.97	1021	20241114	1.86	1996	-47.90	20240220	1021	1.86	20241114	1996	-47.90	20240220	1021	1.86	20241114	0.01	N	053060	500	88 억		86065	N	N	0	N	00	N
17	20241128	090610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1052	9	2	0.86	1651849	1573	10.36	1043	1055	1043	1355	731	1043	1050.13	0.49	0	-711	1058	1050	1045	1037	1032	1048	1035	88	312	500	730	1	1	17657419	186	1.90	0.50	12	0.01	555.00	2120.00	1999	20231121	-47.37	1021	20241114	3.04	1996	-47.29	20240220	1021	3.04	20241114	1996	-47.29	20240220	1021	3.04	20241114	0.01	N	053060	500	88 억		86065	N	N	0	N	00	N
18	20241127	160556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1043	1	2	0.10	15858554	15184	166.20	1050	1053	1040	1354	730	1042	1044.43	0.49	0	-1129	1054	1047	1043	1036	1032	1046	1035	88	312	500	720	1	1	17657419	184	1.88	0.49	12	0.09	555.00	2120.00	2015	20231120	-48.24	1021	20241114	2.15	1996	-47.75	20240220	1021	2.15	20241114	1996	-47.75	20240220	1021	2.15	20241114	0.01	N	053060	500	88 억		87194	N	N	0	N	00	N
19	20241127	150607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1044	2	2	0.19	14561996	13941	152.59	1050	1053	1040	1354	730	1042	1044.54	0.49	0	37	1054	1047	1043	1036	1032	1046	1035	88	312	500	720	1	1	17657419	184	1.88	0.49	12	0.08	555.00	2120.00	2015	20231120	-48.19	1021	20241114	2.25	1996	-47.70	20240220	1021	2.25	20241114	1996	-47.70	20240220	1021	2.25	20241114	0.01	N	053060	500	88 억		87194	N	N	0	N	00	N
20	20241127	140607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1042	0	3	0.00	10718522	10253	112.23	1050	1053	1040	1354	730	1042	1045.40	0.49	0	-584	1054	1047	1043	1036	1032	1046	1035	88	312	500	720	1	1	17657419	184	1.88	0.49	12	0.06	555.00	2120.00	2015	20231120	-48.29	1021	20241114	2.06	1996	-47.80	20240220	1021	2.06	20241114	1996	-47.80	20240220	1021	2.06	20241114	0.01	N	053060	500	88 억		87194	N	N	0	N	00	N
21	20241127	130602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1043	1	2	0.10	10106390	9666	105.80	1050	1053	1040	1354	730	1042	1045.56	0.49	0	-967	1054	1047	1043	1036	1032	1046	1035	88	312	500	720	1	1	17657419	184	1.88	0.49	12	0.05	555.00	2120.00	2015	20231120	-48.24	1021	20241114	2.15	1996	-47.75	20240220	1021	2.15	20241114	1996	-47.75	20240220	1021	2.15	20241114	0.01	N	053060	500	88 억		87194	N	N	0	N	00	N
22	20241127	120607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1048	6	2	0.58	9188437	8785	96.16	1050	1053	1040	1354	730	1042	1045.92	0.49	0	-1017	1054	1047	1043	1036	1032	1046	1035	88	312	500	720	1	1	17657419	185	1.89	0.49	12	0.05	555.00	2120.00	2015	20231120	-47.99	1021	20241114	2.64	1996	-47.49	20240220	1021	2.64	20241114	1996	-47.49	20240220	1021	2.64	20241114	0.01	N	053060	500	88 억		87194	N	N	0	N	00	N
23	20241127	110606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1049	7	2	0.67	8501318	8126	88.94	1050	1053	1040	1354	730	1042	1046.19	0.49	0	-1159	1054	1047	1043	1036	1032	1046	1035	88	312	500	720	1	1	17657419	185	1.89	0.49	12	0.05	555.00	2120.00	2015	20231120	-47.94	1021	20241114	2.74	1996	-47.44	20240220	1021	2.74	20241114	1996	-47.44	20240220	1021	2.74	20241114	0.01	N	053060	500	88 억		87194	N	N	0	N	00	N
24	20241127	100606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1041	-1	5	-0.10	5691505	5437	59.51	1050	1053	1040	1354	730	1042	1046.81	0.49	0	-485	1054	1047	1043	1036	1032	1046	1035	88	312	500	720	1	1	17657419	184	1.88	0.49	12	0.03	555.00	2120.00	2015	20231120	-48.34	1021	20241114	1.96	1996	-47.85	20240220	1021	1.96	20241114	1996	-47.85	20240220	1021	1.96	20241114	0.01	N	053060	500	88 억		87194	N	N	0	N	00	N
25	20241127	090603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1053	11	2	1.06	3659847	3488	38.18	1050	1053	1044	1354	730	1042	1049.27	0.49	0	-295	1054	1047	1043	1036	1032	1046	1035	88	312	500	720	1	1	17657419	186	1.90	0.50	12	0.02	555.00	2120.00	2015	20231120	-47.74	1021	20241114	3.13	1996	-47.24	20240220	1021	3.13	20241114	1996	-47.24	20240220	1021	3.13	20241114	0.01	N	053060	500	88 억		87194	N	N	0	N	00	N
26	20241126	160559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1042	-2	5	-0.19	9528483	9135	36.34	1044	1050	1039	1357	731	1044	1043.07	0.50	0	-1091	1066	1054	1042	1030	1018	1061	1037	88	313	500	730	1	1	17657419	184	1.88	0.49	12	0.05	555.00	2120.00	2040	20231117	-48.92	1021	20241114	2.06	1996	-47.80	20240220	1021	2.06	20241114	1996	-47.80	20240220	1021	2.06	20241114	0.01	N	053060	500	88 억		88314	N	N	0	N	00	N
27	20241126	150603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1041	-3	5	-0.29	9181540	8802	35.01	1044	1050	1039	1357	731	1044	1043.12	0.50	0	-990	1066	1054	1042	1030	1018	1061	1037	88	313	500	730	1	1	17657419	184	1.88	0.49	12	0.05	555.00	2120.00	2040	20231117	-48.97	1021	20241114	1.96	1996	-47.85	20240220	1021	1.96	20241114	1996	-47.85	20240220	1021	1.96	20241114	0.01	N	053060	500	88 억		88314	N	N	0	N	00	N
28	20241126	140601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1039	-5	5	-0.48	8661878	8303	33.03	1044	1050	1039	1357	731	1044	1043.22	0.50	0	-744	1066	1054	1042	1030	1018	1061	1037	88	313	500	730	1	1	17657419	183	1.87	0.49	12	0.05	555.00	2120.00	2040	20231117	-49.07	1021	20241114	1.76	1996	-47.95	20240220	1021	1.76	20241114	1996	-47.95	20240220	1021	1.76	20241114	0.01	N	053060	500	88 억		88314	N	N	0	N	00	N
29	20241126	130600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1040	-4	5	-0.38	8045113	7710	30.67	1044	1050	1040	1357	731	1044	1043.46	0.50	0	-743	1066	1054	1042	1030	1018	1061	1037	88	313	500	730	1	1	17657419	184	1.87	0.49	12	0.04	555.00	2120.00	2040	20231117	-49.02	1021	20241114	1.86	1996	-47.90	20240220	1021	1.86	20241114	1996	-47.90	20240220	1021	1.86	20241114	0.01	N	053060	500	88 억		88314	N	N	0	N	00	N
30	20241126	120605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1041	-3	5	-0.29	6111096	5851	23.27	1044	1050	1040	1357	731	1044	1044.45	0.50	0	-667	1066	1054	1042	1030	1018	1061	1037	88	313	500	730	1	1	17657419	184	1.88	0.49	12	0.03	555.00	2120.00	2040	20231117	-48.97	1021	20241114	1.96	1996	-47.85	20240220	1021	1.96	20241114	1996	-47.85	20240220	1021	1.96	20241114	0.01	N	053060	500	88 억		88314	N	N	0	N	00	N
31	20241126	110608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1042	-2	5	-0.19	5820780	5572	22.16	1044	1050	1040	1357	731	1044	1044.65	0.50	0	-600	1066	1054	1042	1030	1018	1061	1037	88	313	500	730	1	1	17657419	184	1.88	0.49	12	0.03	555.00	2120.00	2040	20231117	-48.92	1021	20241114	2.06	1996	-47.80	20240220	1021	2.06	20241114	1996	-47.80	20240220	1021	2.06	20241114	0.01	N	053060	500	88 억		88314	N	N	0	N	00	N
32	20241126	100609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1044	0	3	0.00	5463550	5229	20.80	1044	1050	1040	1357	731	1044	1044.86	0.50	0	-581	1066	1054	1042	1030	1018	1061	1037	88	313	500	730	1	1	17657419	184	1.88	0.49	12	0.03	555.00	2120.00	2040	20231117	-48.82	1021	20241114	2.25	1996	-47.70	20240220	1021	2.25	20241114	1996	-47.70	20240220	1021	2.25	20241114	0.01	N	053060	500	88 억		88314	N	N	0	N	00	N
33	20241126	090603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1049	5	2	0.48	2351268	2247	8.94	1044	1050	1044	1357	731	1044	1046.40	0.50	0	-159	1066	1054	1042	1030	1018	1061	1037	88	313	500	730	1	1	17657419	185	1.89	0.49	12	0.01	555.00	2120.00	2040	20231117	-48.58	1021	20241114	2.74	1996	-47.44	20240220	1021	2.74	20241114	1996	-47.44	20240220	1021	2.74	20241114	0.01	N	053060	500	88 억		88314	N	N	0	N	00	N
34	20241125	160550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1044	6	2	0.58	26243889	25132	52.76	1038	1054	1030	1349	727	1038	1044.24	0.50	0	666	1049	1043	1034	1028	1019	1046	1031	88	311	500	720	1	1	17657419	184	1.88	0.49	12	0.14	555.00	2120.00	2065	20231116	-49.44	1021	20241114	2.25	1996	-47.70	20240220	1021	2.25	20241114	1996	-47.70	20240220	1021	2.25	20241114	0.01	N	053060	500	88 억		87677	N	N	0	N	00	N
35	20241125	150600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1046	8	2	0.77	26018354	24916	52.31	1038	1054	1030	1349	727	1038	1044.24	0.50	0	706	1049	1043	1034	1028	1019	1046	1031	88	311	500	720	1	1	17657419	185	1.88	0.49	12	0.14	555.00	2120.00	2065	20231116	-49.35	1021	20241114	2.45	1996	-47.60	20240220	1021	2.45	20241114	1996	-47.60	20240220	1021	2.45	20241114	0.01	N	053060	500	88 억		87677	N	N	0	N	00	N
36	20241125	140600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1043	5	2	0.48	24837118	23784	49.93	1038	1054	1030	1349	727	1038	1044.28	0.50	0	737	1049	1043	1034	1028	1019	1046	1031	88	311	500	720	1	1	17657419	184	1.88	0.49	12	0.13	555.00	2120.00	2065	20231116	-49.49	1021	20241114	2.15	1996	-47.75	20240220	1021	2.15	20241114	1996	-47.75	20240220	1021	2.15	20241114	0.01	N	053060	500	88 억		87677	N	N	0	N	00	N
37	20241125	130553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1042	4	2	0.39	20244862	19391	40.71	1038	1054	1030	1349	727	1038	1044.03	0.50	0	653	1049	1043	1034	1028	1019	1046	1031	88	311	500	720	1	1	17657419	184	1.88	0.49	12	0.11	555.00	2120.00	2065	20231116	-49.54	1021	20241114	2.06	1996	-47.80	20240220	1021	2.06	20241114	1996	-47.80	20240220	1021	2.06	20241114	0.01	N	053060	500	88 억		87677	N	N	0	N	00	N
38	20241125	120602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1042	4	2	0.39	19960396	19118	40.14	1038	1054	1030	1349	727	1038	1044.06	0.50	0	631	1049	1043	1034	1028	1019	1046	1031	88	311	500	720	1	1	17657419	184	1.88	0.49	12	0.11	555.00	2120.00	2065	20231116	-49.54	1021	20241114	2.06	1996	-47.80	20240220	1021	2.06	20241114	1996	-47.80	20240220	1021	2.06	20241114	0.01	N	053060	500	88 억		87677	N	N	0	N	00	N
39	20241125	110557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1044	6	2	0.58	18410354	17630	37.01	1038	1054	1030	1349	727	1038	1044.26	0.50	0	661	1049	1043	1034	1028	1019	1046	1031	88	311	500	720	1	1	17657419	184	1.88	0.49	12	0.10	555.00	2120.00	2065	20231116	-49.44	1021	20241114	2.25	1996	-47.70	20240220	1021	2.25	20241114	1996	-47.70	20240220	1021	2.25	20241114	0.01	N	053060	500	88 억		87677	N	N	0	N	00	N
40	20241125	100551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1045	7	2	0.67	17699538	16949	35.58	1038	1054	1030	1349	727	1038	1044.28	0.50	0	669	1049	1043	1034	1028	1019	1046	1031	88	311	500	720	1	1	17657419	185	1.88	0.49	12	0.10	555.00	2120.00	2065	20231116	-49.39	1021	20241114	2.35	1996	-47.65	20240220	1021	2.35	20241114	1996	-47.65	20240220	1021	2.35	20241114	0.01	N	053060	500	88 억		87677	N	N	0	N	00	N
41	20241125	090551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1042	4	2	0.39	3543976	3422	7.18	1038	1042	1033	1349	727	1038	1035.64	0.50	0	78	1049	1043	1034	1028	1019	1046	1031	88	311	500	720	1	1	17657419	184	1.88	0.49	12	0.02	555.00	2120.00	2065	20231116	-49.54	1021	20241114	2.06	1996	-47.80	20240220	1021	2.06	20241114	1996	-47.80	20240220	1021	2.06	20241114	0.01	N	053060	500	88 억		87677	N	N	0	N	00	N
42	20241122	160524	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1038	8	2	0.78	49121239	47633	165.77	1030	1040	1025	1339	721	1030	1031.24	0.51	0	-1502	1050	1039	1033	1022	1016	1037	1020	88	309	500	720	1	1	17657419	183	1.87	0.49	12	0.27	555.00	2120.00	2120	20231115	-51.04	1021	20241114	1.67	1996	-48.00	20240220	1021	1.67	20241114	1996	-48.00	20240220	1021	1.67	20241114	0.01	N	053060	500	88 억		89208	N	N	0	N	00	N
43	20241122	150528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1036	6	2	0.58	48247321	46791	162.84	1030	1040	1025	1339	721	1030	1031.12	0.51	0	-1360	1050	1039	1033	1022	1016	1037	1020	88	309	500	720	1	1	17657419	183	1.87	0.49	12	0.26	555.00	2120.00	2120	20231115	-51.13	1021	20241114	1.47	1996	-48.10	20240220	1021	1.47	20241114	1996	-48.10	20240220	1021	1.47	20241114	0.01	N	053060	500	88 억		89208	N	N	0	N	00	N
44	20241122	140530	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1027	-3	5	-0.29	32203831	31228	108.68	1030	1040	1025	1339	721	1030	1031.25	0.51	0	-893	1050	1039	1033	1022	1016	1037	1020	88	309	500	720	1	1	17657419	181	1.85	0.48	12	0.18	555.00	2120.00	2120	20231115	-51.56	1021	20241114	0.59	1996	-48.55	20240220	1021	0.59	20241114	1996	-48.55	20240220	1021	0.59	20241114	0.01	N	053060	500	88 억		89208	N	N	0	N	00	N
45	20241122	130528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1033	3	2	0.29	29230600	28344	98.64	1030	1040	1025	1339	721	1030	1031.28	0.51	0	-864	1050	1039	1033	1022	1016	1037	1020	88	309	500	720	1	1	17657419	182	1.86	0.49	12	0.16	555.00	2120.00	2120	20231115	-51.27	1021	20241114	1.18	1996	-48.25	20240220	1021	1.18	20241114	1996	-48.25	20240220	1021	1.18	20241114	0.01	N	053060	500	88 억		89208	N	N	0	N	00	N
46	20241122	120530	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1035	5	2	0.49	23951698	23260	80.95	1030	1037	1025	1339	721	1030	1029.74	0.51	0	-769	1050	1039	1033	1022	1016	1037	1020	88	309	500	720	1	1	17657419	183	1.86	0.49	12	0.13	555.00	2120.00	2120	20231115	-51.18	1021	20241114	1.37	1996	-48.15	20240220	1021	1.37	20241114	1996	-48.15	20240220	1021	1.37	20241114	0.01	N	053060	500	88 억		89208	N	N	0	N	00	N
47	20241122	110527	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1026	-4	5	-0.39	19287279	18749	65.25	1030	1033	1025	1339	721	1030	1028.71	0.51	0	-21	1050	1039	1033	1022	1016	1037	1020	88	309	500	720	1	1	17657419	181	1.85	0.48	12	0.11	555.00	2120.00	2120	20231115	-51.60	1021	20241114	0.49	1996	-48.60	20240220	1021	0.49	20241114	1996	-48.60	20240220	1021	0.49	20241114	0.01	N	053060	500	88 억		89208	N	N	0	N	00	N
48	20241122	100536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1030	0	3	0.00	15211683	14781	51.44	1030	1033	1026	1339	721	1030	1029.14	0.51	0	-84	1050	1039	1033	1022	1016	1037	1020	88	309	500	720	1	1	17657419	182	1.86	0.49	12	0.08	555.00	2120.00	2120	20231115	-51.42	1021	20241114	0.88	1996	-48.40	20240220	1021	0.88	20241114	1996	-48.40	20240220	1021	0.88	20241114	0.01	N	053060	500	88 억		89208	N	N	0	N	00	N
49	20241122	090530	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1026	-4	5	-0.39	7758692	7540	26.24	1030	1030	1026	1339	721	1030	1029.00	0.51	0	-606	1050	1039	1033	1022	1016	1037	1020	88	309	500	720	1	1	17657419	181	1.85	0.48	12	0.04	555.00	2120.00	2120	20231115	-51.60	1021	20241114	0.49	1996	-48.60	20240220	1021	0.49	20241114	1996	-48.60	20240220	1021	0.49	20241114	0.01	N	053060	500	88 억		89208	N	N	0	N	00	N
50	20241121	160526	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1030	-4	5	-0.39	29649412	28734	150.65	1034	1044	1027	1344	724	1034	1031.86	0.52	0	-2353	1057	1045	1037	1025	1017	1041	1021	88	310	500	720	1	1	17657419	182	1.86	0.49	12	0.16	555.00	2120.00	2120	20231115	-51.42	1021	20241114	0.88	1996	-48.40	20240220	1021	0.88	20241114	1999	-48.47	20231121	1021	0.88	20241114	0.01	N	053060	500	88 억		91659	N	N	0	N	00	N
51	20241121	150536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1031	-3	5	-0.29	24433753	23665	124.08	1034	1044	1030	1344	724	1034	1032.48	0.52	0	-2103	1057	1045	1037	1025	1017	1041	1021	88	310	500	720	1	1	17657419	182	1.86	0.49	12	0.13	555.00	2120.00	2120	20231115	-51.37	1021	20241114	0.98	1996	-48.35	20240220	1021	0.98	20241114	1999	-48.42	20231121	1021	0.98	20241114	0.01	N	053060	500	88 억		91659	N	N	0	N	00	N
52	20241121	140537	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1032	-2	5	-0.19	24243018	23480	123.11	1034	1044	1030	1344	724	1034	1032.50	0.52	0	-2103	1057	1045	1037	1025	1017	1041	1021	88	310	500	720	1	1	17657419	182	1.86	0.49	12	0.13	555.00	2120.00	2120	20231115	-51.32	1021	20241114	1.08	1996	-48.30	20240220	1021	1.08	20241114	1999	-48.37	20231121	1021	1.08	20241114	0.01	N	053060	500	88 억		91659	N	N	0	N	00	N
53	20241121	130532	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1035	1	2	0.10	23485849	22747	119.26	1034	1044	1030	1344	724	1034	1032.48	0.52	0	-1632	1057	1045	1037	1025	1017	1041	1021	88	310	500	720	1	1	17657419	183	1.86	0.49	12	0.13	555.00	2120.00	2120	20231115	-51.18	1021	20241114	1.37	1996	-48.15	20240220	1021	1.37	20241114	1999	-48.22	20231121	1021	1.37	20241114	0.01	N	053060	500	88 억		91659	N	N	0	N	00	N
54	20241121	120532	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1031	-3	5	-0.29	19134742	18536	97.18	1034	1044	1030	1344	724	1034	1032.30	0.52	0	-815	1057	1045	1037	1025	1017	1041	1021	88	310	500	720	1	1	17657419	182	1.86	0.49	12	0.10	555.00	2120.00	2120	20231115	-51.37	1021	20241114	0.98	1996	-48.35	20240220	1021	0.98	20241114	1999	-48.42	20231121	1021	0.98	20241114	0.01	N	053060	500	88 억		91659	N	N	0	N	00	N
55	20241121	110531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1036	2	2	0.19	15124206	14646	76.79	1034	1044	1030	1344	724	1034	1032.65	0.52	0	-981	1057	1045	1037	1025	1017	1041	1021	88	310	500	720	1	1	17657419	183	1.87	0.49	12	0.08	555.00	2120.00	2120	20231115	-51.13	1021	20241114	1.47	1996	-48.10	20240220	1021	1.47	20241114	1999	-48.17	20231121	1021	1.47	20241114	0.01	N	053060	500	88 억		91659	N	N	0	N	00	N
56	20241121	100535	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1032	-2	5	-0.19	2632372	2546	13.35	1034	1044	1030	1344	724	1034	1033.92	0.52	0	-488	1057	1045	1037	1025	1017	1041	1021	88	310	500	720	1	1	17657419	182	1.86	0.49	12	0.01	555.00	2120.00	2120	20231115	-51.32	1021	20241114	1.08	1996	-48.30	20240220	1021	1.08	20241114	1999	-48.37	20231121	1021	1.08	20241114	0.01	N	053060	500	88 억		91659	N	N	0	N	00	N
57	20241121	090535	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1031	-3	5	-0.29	1033784	1000	5.24	1034	1034	1031	1344	724	1034	1033.78	0.52	0	-70	1057	1045	1037	1025	1017	1041	1021	88	310	500	720	1	1	17657419	182	1.86	0.49	12	0.01	555.00	2120.00	2120	20231115	-51.37	1021	20241114	0.98	1996	-48.35	20240220	1021	0.98	20241114	1999	-48.42	20231121	1021	0.98	20241114	0.01	N	053060	500	88 억		91659	N	N	0	N	00	N
58	20241120	160529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1034	-1	5	-0.10	19730747	19073	72.90	1035	1049	1029	1345	725	1035	1034.49	0.53	0	-1371	1051	1043	1035	1027	1019	1039	1023	88	310	500	720	1	1	17657419	183	1.86	0.49	12	0.11	555.00	2120.00	2120	20231115	-51.23	1021	20241114	1.27	1996	-48.20	20240220	1021	1.27	20241114	2015	-48.68	20231120	1021	1.27	20241114	0.01	N	053060	500	88 억		93000	N	N	0	N	00	N
59	20241120	150538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1036	1	2	0.10	17904711	17302	66.13	1035	1049	1029	1345	725	1035	1034.83	0.53	0	-1592	1051	1043	1035	1027	1019	1039	1023	88	310	500	720	1	1	17657419	183	1.87	0.49	12	0.10	555.00	2120.00	2120	20231115	-51.13	1021	20241114	1.47	1996	-48.10	20240220	1021	1.47	20241114	2015	-48.59	20231120	1021	1.47	20241114	0.01	N	053060	500	88 억		93000	N	N	0	N	00	N
60	20241120	140538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1035	0	3	0.00	17430532	16845	64.38	1035	1049	1029	1345	725	1035	1034.76	0.53	0	-1485	1051	1043	1035	1027	1019	1039	1023	88	310	500	720	1	1	17657419	183	1.86	0.49	12	0.10	555.00	2120.00	2120	20231115	-51.18	1021	20241114	1.37	1996	-48.15	20240220	1021	1.37	20241114	2015	-48.64	20231120	1021	1.37	20241114	0.01	N	053060	500	88 억		93000	N	N	0	N	00	N
61	20241120	130539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1037	2	2	0.19	11108831	10727	41.00	1035	1049	1030	1345	725	1035	1035.60	0.53	0	-1249	1051	1043	1035	1027	1019	1039	1023	88	310	500	720	1	1	17657419	183	1.87	0.49	12	0.06	555.00	2120.00	2120	20231115	-51.08	1021	20241114	1.57	1996	-48.05	20240220	1021	1.57	20241114	2015	-48.54	20231120	1021	1.57	20241114	0.01	N	053060	500	88 억		93000	N	N	0	N	00	N
62	20241120	120539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1034	-1	5	-0.10	7990232	7711	29.47	1035	1049	1030	1345	725	1035	1036.21	0.53	0	-1199	1051	1043	1035	1027	1019	1039	1023	88	310	500	720	1	1	17657419	183	1.86	0.49	12	0.04	555.00	2120.00	2120	20231115	-51.23	1021	20241114	1.27	1996	-48.20	20240220	1021	1.27	20241114	2015	-48.68	20231120	1021	1.27	20241114	0.01	N	053060	500	88 억		93000	N	N	0	N	00	N
63	20241120	110538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1036	1	2	0.10	6795002	6556	25.06	1035	1049	1030	1345	725	1035	1036.46	0.53	0	-781	1051	1043	1035	1027	1019	1039	1023	88	310	500	720	1	1	17657419	183	1.87	0.49	12	0.04	555.00	2120.00	2120	20231115	-51.13	1021	20241114	1.47	1996	-48.10	20240220	1021	1.47	20241114	2015	-48.59	20231120	1021	1.47	20241114	0.01	N	053060	500	88 억		93000	N	N	0	N	00	N
64	20241120	100538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1040	5	2	0.48	6263772	6045	23.11	1035	1049	1030	1345	725	1035	1036.19	0.53	0	-768	1051	1043	1035	1027	1019	1039	1023	88	310	500	720	1	1	17657419	184	1.87	0.49	12	0.03	555.00	2120.00	2120	20231115	-50.94	1021	20241114	1.86	1996	-47.90	20240220	1021	1.86	20241114	2015	-48.39	20231120	1021	1.86	20241114	0.01	N	053060	500	88 억		93000	N	N	0	N	00	N
65	20241120	090537	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1047	12	2	1.16	1997637	1929	7.37	1035	1047	1035	1345	725	1035	1035.58	0.53	0	-158	1051	1043	1035	1027	1019	1039	1023	88	310	500	720	1	1	17657419	185	1.89	0.49	12	0.01	555.00	2120.00	2120	20231115	-50.61	1021	20241114	2.55	1996	-47.55	20240220	1021	2.55	20241114	2015	-48.04	20231120	1021	2.55	20241114	0.01	N	053060	500	88 억		93000	N	N	0	N	00	N
66	20241119	160511	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1035	-2	5	-0.19	27099595	26163	40.83	1037	1043	1027	1348	726	1037	1035.80	0.53	0	-694	1059	1048	1038	1027	1017	1043	1022	88	311	500	720	1	1	17657419	183	1.86	0.49	12	0.15	555.00	2120.00	2120	20231115	-51.18	1021	20241114	1.37	1996	-48.15	20240220	1021	1.37	20241114	2015	-48.64	20231120	1021	1.37	20241114	0.01	N	053060	500	88 억		93723	N	N	0	N	00	N
67	20241119	150517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1035	-2	5	-0.19	18984531	18321	28.59	1037	1043	1027	1348	726	1037	1036.22	0.53	0	-697	1059	1048	1038	1027	1017	1043	1022	88	311	500	720	1	1	17657419	183	1.86	0.49	12	0.10	555.00	2120.00	2120	20231115	-51.18	1021	20241114	1.37	1996	-48.15	20240220	1021	1.37	20241114	2015	-48.64	20231120	1021	1.37	20241114	0.01	N	053060	500	88 억		93723	N	N	0	N	00	N
68	20241119	140515	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1038	1	2	0.10	16584217	16005	24.98	1037	1043	1027	1348	726	1037	1036.19	0.53	0	-487	1059	1048	1038	1027	1017	1043	1022	88	311	500	720	1	1	17657419	183	1.87	0.49	12	0.09	555.00	2120.00	2120	20231115	-51.04	1021	20241114	1.67	1996	-48.00	20240220	1021	1.67	20241114	2015	-48.49	20231120	1021	1.67	20241114	0.01	N	053060	500	88 억		93723	N	N	0	N	00	N
69	20241119	130517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1039	2	2	0.19	15855415	15302	23.88	1037	1043	1027	1348	726	1037	1036.17	0.53	0	-398	1059	1048	1038	1027	1017	1043	1022	88	311	500	720	1	1	17657419	183	1.87	0.49	12	0.09	555.00	2120.00	2120	20231115	-50.99	1021	20241114	1.76	1996	-47.95	20240220	1021	1.76	20241114	2015	-48.44	20231120	1021	1.76	20241114	0.01	N	053060	500	88 억		93723	N	N	0	N	00	N
70	20241119	120512	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1033	-4	5	-0.39	15713184	15165	23.67	1037	1043	1027	1348	726	1037	1036.15	0.53	0	-381	1059	1048	1038	1027	1017	1043	1022	88	311	500	720	1	1	17657419	182	1.86	0.49	12	0.09	555.00	2120.00	2120	20231115	-51.27	1021	20241114	1.18	1996	-48.25	20240220	1021	1.18	20241114	2015	-48.73	20231120	1021	1.18	20241114	0.01	N	053060	500	88 억		93723	N	N	0	N	00	N
71	20241119	110518	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1041	4	2	0.39	14707388	14197	22.16	1037	1041	1027	1348	726	1037	1035.95	0.53	0	-378	1059	1048	1038	1027	1017	1043	1022	88	311	500	720	1	1	17657419	184	1.88	0.49	12	0.08	555.00	2120.00	2120	20231115	-50.90	1021	20241114	1.96	1996	-47.85	20240220	1021	1.96	20241114	2015	-48.34	20231120	1021	1.96	20241114	0.01	N	053060	500	88 억		93723	N	N	0	N	00	N
72	20241119	100532	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1036	-1	5	-0.10	7740817	7479	11.67	1037	1037	1027	1348	726	1037	1035.01	0.53	0	-295	1059	1048	1038	1027	1017	1043	1022	88	311	500	720	1	1	17657419	183	1.87	0.49	12	0.04	555.00	2120.00	2120	20231115	-51.13	1021	20241114	1.47	1996	-48.10	20240220	1021	1.47	20241114	2015	-48.59	20231120	1021	1.47	20241114	0.01	N	053060	500	88 억		93723	N	N	0	N	00	N
73	20241119	090527	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1030	-7	5	-0.68	5652786	5454	8.51	1037	1037	1030	1348	726	1037	1036.45	0.53	0	-281	1059	1048	1038	1027	1017	1043	1022	88	311	500	720	1	1	17657419	182	1.86	0.49	12	0.03	555.00	2120.00	2120	20231115	-51.42	1021	20241114	0.88	1996	-48.40	20240220	1021	0.88	20241114	2015	-48.88	20231120	1021	0.88	20241114	0.01	N	053060	500	88 억		93723	N	N	0	N	00	N
74	20241118	160513	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1037	-12	5	-1.14	66472493	64073	66.36	1049	1049	1028	1363	735	1049	1037.45	0.54	0	-1259	1075	1062	1045	1032	1015	1068	1038	88	314	500	730	1	1	17657419	183	1.87	0.49	12	0.36	555.00	2120.00	2120	20231115	-51.08	1021	20241114	1.57	1996	-48.05	20240220	1021	1.57	20241114	2015	-48.54	20231120	1021	1.57	20241114	0.01	N	053060	500	88 억		95011	N	N	0	N	00	N
75	20241118	150517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1037	-12	5	-1.14	60656318	58470	60.56	1049	1049	1028	1363	735	1049	1037.39	0.54	0	-910	1075	1062	1045	1032	1015	1068	1038	88	314	500	730	1	1	17657419	183	1.87	0.49	12	0.33	555.00	2120.00	2120	20231115	-51.08	1021	20241114	1.57	1996	-48.05	20240220	1021	1.57	20241114	2015	-48.54	20231120	1021	1.57	20241114	0.01	N	053060	500	88 억		95011	N	N	0	N	00	N
76	20241118	140518	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1040	-9	5	-0.86	54669587	52664	54.54	1049	1049	1028	1363	735	1049	1038.08	0.54	0	-713	1075	1062	1045	1032	1015	1068	1038	88	314	500	730	1	1	17657419	184	1.87	0.49	12	0.30	555.00	2120.00	2120	20231115	-50.94	1021	20241114	1.86	1996	-47.90	20240220	1021	1.86	20241114	2015	-48.39	20231120	1021	1.86	20241114	0.01	N	053060	500	88 억		95011	N	N	0	N	00	N
77	20241118	130516	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1041	-8	5	-0.76	47126232	45379	47.00	1049	1049	1028	1363	735	1049	1038.50	0.54	0	3078	1075	1062	1045	1032	1015	1068	1038	88	314	500	730	1	1	17657419	184	1.88	0.49	12	0.26	555.00	2120.00	2120	20231115	-50.90	1021	20241114	1.96	1996	-47.85	20240220	1021	1.96	20241114	2015	-48.34	20231120	1021	1.96	20241114	0.01	N	053060	500	88 억		95011	N	N	0	N	00	N
78	20241118	120519	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1038	-11	5	-1.05	42039142	40479	41.92	1049	1049	1028	1363	735	1049	1038.54	0.54	0	5739	1075	1062	1045	1032	1015	1068	1038	88	314	500	730	1	1	17657419	183	1.87	0.49	12	0.23	555.00	2120.00	2120	20231115	-51.04	1021	20241114	1.67	1996	-48.00	20240220	1021	1.67	20241114	2015	-48.49	20231120	1021	1.67	20241114	0.01	N	053060	500	88 억		95011	N	N	0	N	00	N
79	20241118	110517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1035	-14	5	-1.33	40047132	38558	39.93	1049	1049	1028	1363	735	1049	1038.62	0.54	0	6514	1075	1062	1045	1032	1015	1068	1038	88	314	500	730	1	1	17657419	183	1.86	0.49	12	0.22	555.00	2120.00	2120	20231115	-51.18	1021	20241114	1.37	1996	-48.15	20240220	1021	1.37	20241114	2015	-48.64	20231120	1021	1.37	20241114	0.01	N	053060	500	88 억		95011	N	N	0	N	00	N
80	20241118	100514	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1048	-1	5	-0.10	10744711	10275	10.64	1049	1049	1028	1363	735	1049	1045.71	0.54	0	484	1075	1062	1045	1032	1015	1068	1038	88	314	500	730	1	1	17657419	185	1.89	0.49	12	0.06	555.00	2120.00	2120	20231115	-50.57	1021	20241114	2.64	1996	-47.49	20240220	1021	2.64	20241114	2015	-47.99	20231120	1021	2.64	20241114	0.01	N	053060	500	88 억		95011	N	N	0	N	00	N
81	20241118	090511	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1044	-5	5	-0.48	5975213	5697	5.90	1049	1049	1044	1363	735	1049	1048.84	0.54	0	981	1075	1062	1045	1032	1015	1068	1038	88	314	500	730	1	1	17657419	184	1.88	0.49	12	0.03	555.00	2120.00	2120	20231115	-50.75	1021	20241114	2.25	1996	-47.70	20240220	1021	2.25	20241114	2015	-48.19	20231120	1021	2.25	20241114	0.01	N	053060	500	88 억		95011	N	N	0	N	00	N
82	20241115	160527	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1049	9	2	0.87	100783581	96552	214.88	1039	1058	1028	1352	728	1040	1043.83	0.52	0	1621	1076	1057	1039	1020	1002	1067	1030	88	312	500	720	1	1	17657419	185	1.89	0.49	12	0.55	555.00	2120.00	2120	20231115	-50.52	1021	20241114	2.74	1996	-47.44	20240220	1021	2.74	20241114	2120	-50.52	20231115	1021	2.74	20241114	0.01	N	053060	500	88 억		91050	N	N	0	N	00	N
83	20241115	150539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1047	7	2	0.67	99961176	95767	213.14	1039	1058	1028	1352	728	1040	1043.80	0.52	0	1625	1076	1057	1039	1020	1002	1067	1030	88	312	500	720	1	1	17657419	185	1.89	0.49	12	0.54	555.00	2120.00	2120	20231115	-50.61	1021	20241114	2.55	1996	-47.55	20240220	1021	2.55	20241114	2120	-50.61	20231115	1021	2.55	20241114	0.01	N	053060	500	88 억		91050	N	N	0	N	00	N
84	20241115	140535	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1046	6	2	0.58	94469742	90530	201.48	1039	1058	1028	1352	728	1040	1043.52	0.52	0	2247	1076	1057	1039	1020	1002	1067	1030	88	312	500	720	1	1	17657419	185	1.88	0.49	12	0.51	555.00	2120.00	2120	20231115	-50.66	1021	20241114	2.45	1996	-47.60	20240220	1021	2.45	20241114	2120	-50.66	20231115	1021	2.45	20241114	0.01	N	053060	500	88 억		91050	N	N	0	N	00	N
85	20241115	130536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1045	5	2	0.48	86601013	82941	184.59	1039	1058	1028	1352	728	1040	1044.13	0.52	0	1607	1076	1057	1039	1020	1002	1067	1030	88	312	500	720	1	1	17657419	185	1.88	0.49	12	0.47	555.00	2120.00	2120	20231115	-50.71	1021	20241114	2.35	1996	-47.65	20240220	1021	2.35	20241114	2120	-50.71	20231115	1021	2.35	20241114	0.01	N	053060	500	88 억		91050	N	N	0	N	00	N
86	20241115	120540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1048	8	2	0.77	48167275	45828	101.99	1039	1058	1035	1352	728	1040	1051.04	0.52	0	-4525	1076	1057	1039	1020	1002	1067	1030	88	312	500	720	1	1	17657419	185	1.89	0.49	12	0.26	555.00	2120.00	2120	20231115	-50.57	1021	20241114	2.64	1996	-47.49	20240220	1021	2.64	20241114	2120	-50.57	20231115	1021	2.64	20241114	0.01	N	053060	500	88 억		91050	N	N	0	N	00	N
87	20241115	110526	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1054	14	2	1.35	34640361	32971	73.38	1039	1058	1035	1352	728	1040	1050.63	0.52	0	-5622	1076	1057	1039	1020	1002	1067	1030	88	312	500	720	1	1	17657419	186	1.90	0.50	12	0.19	555.00	2120.00	2120	20231115	-50.28	1021	20241114	3.23	1996	-47.19	20240220	1021	3.23	20241114	2120	-50.28	20231115	1021	3.23	20241114	0.01	N	053060	500	88 억		91050	N	N	0	N	00	N
88	20241115	100527	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1053	13	2	1.25	20523557	19581	43.58	1039	1058	1035	1352	728	1040	1048.14	0.52	0	-5215	1076	1057	1039	1020	1002	1067	1030	88	312	500	720	1	1	17657419	186	1.90	0.50	12	0.11	555.00	2120.00	2120	20231115	-50.33	1021	20241114	3.13	1996	-47.24	20240220	1021	3.13	20241114	2120	-50.33	20231115	1021	3.13	20241114	0.01	N	053060	500	88 억		91050	N	N	0	N	00	N
89	20241115	090535	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1040	0	3	0.00	3459509	3329	7.41	1039	1040	1039	1352	728	1040	1039.20	0.52	0	-440	1076	1057	1039	1020	1002	1067	1030	88	312	500	720	1	1	17657419	184	1.87	0.49	12	0.02	555.00	2120.00	2120	20231115	-50.94	1021	20241114	1.86	1996	-47.90	20240220	1021	1.86	20241114	2120	-50.94	20231115	1021	1.86	20241114	0.01	N	053060	500	88 억		91050	N	N	0	N	00	N
90	20241114	160522	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1044	0	3	0.00	45925437	44336	54.27	1039	1058	1021	1357	731	1044	1035.85	0.51	0	228	1114	1079	1055	1020	996	1067	1008	88	313	500	730	1	1	17657419	184	1.88	0.49	12	0.25	555.00	2120.00	2120	20231115	-50.75	1021	20241114	2.25	1996	-47.70	20240220	1021	2.25	20241114	2120	-50.75	20231115	1021	2.25	20241114	0.01	N	053060	500	88 억		90823	N	N	0	N	00	N
91	20241114	150525	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1044	0	3	0.00	43816663	42315	51.80	1039	1058	1021	1357	731	1044	1035.49	0.51	0	414	1114	1079	1055	1020	996	1067	1008	88	313	500	730	1	1	17657419	184	1.88	0.49	12	0.24	555.00	2120.00	2120	20231115	-50.75	1021	20241114	2.25	1996	-47.70	20240220	1021	2.25	20241114	2120	-50.75	20231115	1021	2.25	20241114	0.01	N	053060	500	88 억		90823	N	N	0	N	00	N
92	20241114	140520	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1045	1	2	0.10	43802106	42301	51.78	1039	1058	1021	1357	731	1044	1035.49	0.51	0	426	1114	1079	1055	1020	996	1067	1008	88	313	500	730	1	1	17657419	185	1.88	0.49	12	0.24	555.00	2120.00	2120	20231115	-50.71	1021	20241114	2.35	1996	-47.65	20240220	1021	2.35	20241114	2120	-50.71	20231115	1021	2.35	20241114	0.01	N	053060	500	88 억		90823	N	N	0	N	00	N
93	20241114	130521	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1032	-12	5	-1.15	42553271	41098	50.31	1039	1058	1021	1357	731	1044	1035.41	0.51	0	-75	1114	1079	1055	1020	996	1067	1008	88	313	500	730	1	1	17657419	182	1.86	0.49	12	0.23	555.00	2120.00	2120	20231115	-51.32	1021	20241114	1.08	1996	-48.30	20240220	1021	1.08	20241114	2120	-51.32	20231115	1021	1.08	20241114	0.01	N	053060	500	88 억		90823	N	N	0	N	00	N
94	20241114	120521	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1030	-14	5	-1.34	35750840	34474	42.20	1039	1058	1021	1357	731	1044	1037.04	0.51	0	-204	1114	1079	1055	1020	996	1067	1008	88	313	500	730	1	1	17657419	182	1.86	0.49	12	0.20	555.00	2120.00	2120	20231115	-51.42	1021	20241114	0.88	1996	-48.40	20240220	1021	0.88	20241114	2120	-51.42	20231115	1021	0.88	20241114	0.01	N	053060	500	88 억		90823	N	N	0	N	00	N
95	20241114	110522	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1056	12	2	1.15	15855534	15198	18.60	1039	1058	1035	1357	731	1044	1043.26	0.51	0	164	1114	1079	1055	1020	996	1067	1008	88	313	500	730	1	1	17657419	186	1.90	0.50	12	0.09	555.00	2120.00	2120	20231115	-50.19	1031	20241113	2.42	1996	-47.09	20240220	1031	2.42	20241113	2120	-50.19	20231115	1031	2.42	20241113	0.01	N	053060	500	88 억		90823	N	N	0	N	00	N
96	20241114	100542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1039	-5	5	-0.48	4132686	3971	4.86	1039	1044	1038	1357	731	1044	1040.72	0.51	0	-68	1114	1079	1055	1020	996	1067	1008	88	313	500	730	1	1	17657419	183	1.87	0.49	12	0.02	555.00	2120.00	2120	20231115	-50.99	1031	20241113	0.78	1996	-47.95	20240220	1031	0.78	20241113	2120	-50.99	20231115	1031	0.78	20241113	0.01	N	053060	500	88 억		90823	N	N	0	N	00	N
97	20241114	090516	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1044	0	3	0.00	0	0	0.00	0	0	0	1357	731	1044	0.00	0.51	0	0	1114	1079	1055	1020	996	1067	1008	88	313	500	730	1	1	17657419	184	1.88	0.49	12	0.00	555.00	2120.00	2120	20231115	-50.75	1031	20241113	1.26	1996	-47.70	20240220	1031	1.26	20241113	2120	-50.75	20231115	1031	1.26	20241113	0.01	N	053060	500	88 억		90823	N	N	0	N	00	N
98	20241113	160257	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1044	-44	5	-4.04	87137926	81696	138.11	1088	1090	1031	1414	762	1088	1066.62	0.51	0	242	1141	1114	1101	1074	1061	1108	1068	88	326	500	760	1	1	17657419	184	1.88	0.49	12	0.46	555.00	2120.00	2120	20231115	-50.75	1031	20241113	1.26	1996	-47.70	20240220	1031	1.26	20241113	2120	-50.75	20231115	1031	1.26	20241113	0.01	N	053060	500	88 억		90610	N	N	0	N	00	N
99	20241113	150316	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1043	-45	5	-4.14	83803453	78499	132.71	1088	1090	1031	1414	762	1088	1067.57	0.51	0	591	1141	1114	1101	1074	1061	1108	1068	88	326	500	760	1	1	17657419	184	1.88	0.49	12	0.44	555.00	2120.00	2120	20231115	-50.80	1031	20241113	1.16	1996	-47.75	20240220	1031	1.16	20241113	2120	-50.80	20231115	1031	1.16	20241113	0.01	N	053060	500	88 억		90610	N	N	0	N	00	N
100	20241113	140312	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1055	-33	5	-3.03	68738628	64069	108.31	1088	1090	1050	1414	762	1088	1072.88	0.51	0	1772	1141	1114	1101	1074	1061	1108	1068	88	326	500	760	1	1	17657419	186	1.90	0.50	12	0.36	555.00	2120.00	2120	20231115	-50.24	1050	20241113	0.48	1996	-47.14	20240220	1050	0.48	20241113	2120	-50.24	20231115	1050	0.48	20241113	0.01	N	053060	500	88 억		90610	N	N	0	N	00	N
101	20241113	130311	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1066	-22	5	-2.02	49165827	45499	76.92	1088	1090	1066	1414	762	1088	1080.59	0.51	0	-401	1141	1114	1101	1074	1061	1108	1068	88	326	500	760	1	1	17657419	188	1.92	0.50	12	0.26	555.00	2120.00	2120	20231115	-49.72	1052	20240805	1.33	1996	-46.59	20240220	1052	1.33	20240805	2120	-49.72	20231115	1052	1.33	20240805	0.01	N	053060	500	88 억		90610	N	N	0	N	00	N
102	20241113	120309	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1074	-14	5	-1.29	39069752	36076	60.99	1088	1090	1073	1414	762	1088	1082.98	0.51	0	272	1141	1114	1101	1074	1061	1108	1068	88	326	500	760	1	1	17657419	190	1.94	0.51	12	0.20	555.00	2120.00	2120	20231115	-49.34	1052	20240805	2.09	1996	-46.19	20240220	1052	2.09	20240805	2120	-49.34	20231115	1052	2.09	20240805	0.01	N	053060	500	88 억		90610	N	N	0	N	00	N
103	20241113	110308	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1075	-13	5	-1.19	38339057	35396	59.84	1088	1090	1073	1414	762	1088	1083.15	0.51	0	315	1141	1114	1101	1074	1061	1108	1068	88	326	500	760	1	1	17657419	190	1.94	0.51	12	0.20	555.00	2120.00	2120	20231115	-49.29	1052	20240805	2.19	1996	-46.14	20240220	1052	2.19	20240805	2120	-49.29	20231115	1052	2.19	20240805	0.01	N	053060	500	88 억		90610	N	N	0	N	00	N
104	20241113	100309	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1075	-13	5	-1.19	35981679	33208	56.14	1088	1090	1074	1414	762	1088	1083.52	0.51	0	424	1141	1114	1101	1074	1061	1108	1068	88	326	500	760	1	1	17657419	190	1.94	0.51	12	0.19	555.00	2120.00	2120	20231115	-49.29	1052	20240805	2.19	1996	-46.14	20240220	1052	2.19	20240805	2120	-49.29	20231115	1052	2.19	20240805	0.01	N	053060	500	88 억		90610	N	N	0	N	00	N
105	20241113	090302	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1088	0	3	0.00	16261314	14946	25.27	1088	1090	1088	1414	762	1088	1088.00	0.51	0	63	1141	1114	1101	1074	1061	1108	1068	88	326	500	760	1	1	17657419	192	1.96	0.51	12	0.08	555.00	2120.00	2120	20231115	-48.68	1052	20240805	3.42	1996	-45.49	20240220	1052	3.42	20240805	2120	-48.68	20231115	1052	3.42	20240805	0.01	N	053060	500	88 억		90610	N	N	0	N	00	N
106	20241112	160504	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1088	-43	5	-3.80	65096935	58956	98.38	1128	1128	1088	1470	792	1131	1104.16	0.53	0	-3156	1145	1138	1134	1127	1123	1136	1125	88	339	500	790	1	1	17657419	192	1.96	0.51	12	0.33	555.00	2120.00	2120	20231115	-48.68	1052	20240805	3.42	1996	-45.49	20240220	1052	3.42	20240805	2120	-48.68	20231115	1052	3.42	20240805	0.01	N	053060	500	88 억		93884	N	N	0	N	00	N
107	20241112	150507	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1090	-41	5	-3.63	64390688	58307	97.30	1128	1128	1090	1470	792	1131	1104.34	0.53	0	-3091	1145	1138	1134	1127	1123	1136	1125	88	339	500	790	1	1	17657419	192	1.96	0.51	12	0.33	555.00	2120.00	2120	20231115	-48.58	1052	20240805	3.61	1996	-45.39	20240220	1052	3.61	20240805	2120	-48.58	20231115	1052	3.61	20240805	0.01	N	053060	500	88 억		93884	N	N	0	N	00	N
108	20241112	140515	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1091	-40	5	-3.54	60852558	55062	91.88	1128	1128	1091	1470	792	1131	1105.16	0.53	0	-2506	1145	1138	1134	1127	1123	1136	1125	88	339	500	790	1	1	17657419	193	1.97	0.51	12	0.31	555.00	2120.00	2120	20231115	-48.54	1052	20240805	3.71	1996	-45.34	20240220	1052	3.71	20240805	2120	-48.54	20231115	1052	3.71	20240805	0.01	N	053060	500	88 억		93884	N	N	0	N	00	N
109	20241112	130510	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1092	-39	5	-3.45	55592679	50242	83.84	1128	1128	1092	1470	792	1131	1106.50	0.53	0	-2482	1145	1138	1134	1127	1123	1136	1125	88	339	500	790	1	1	17657419	193	1.97	0.52	12	0.28	555.00	2120.00	2120	20231115	-48.49	1052	20240805	3.80	1996	-45.29	20240220	1052	3.80	20240805	2120	-48.49	20231115	1052	3.80	20240805	0.01	N	053060	500	88 억		93884	N	N	0	N	00	N
110	20241112	120509	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1093	-38	5	-3.36	52572604	47480	79.23	1128	1128	1093	1470	792	1131	1107.26	0.53	0	-2701	1145	1138	1134	1127	1123	1136	1125	88	339	500	790	1	1	17657419	193	1.97	0.52	12	0.27	555.00	2120.00	2120	20231115	-48.44	1052	20240805	3.90	1996	-45.24	20240220	1052	3.90	20240805	2120	-48.44	20231115	1052	3.90	20240805	0.01	N	053060	500	88 억		93884	N	N	0	N	00	N
111	20241112	110508	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1098	-33	5	-2.92	47787401	43119	71.95	1128	1128	1096	1470	792	1131	1108.27	0.53	0	-1588	1145	1138	1134	1127	1123	1136	1125	88	339	500	790	1	1	17657419	194	1.98	0.52	12	0.24	555.00	2120.00	2120	20231115	-48.21	1052	20240805	4.37	1996	-44.99	20240220	1052	4.37	20240805	2120	-48.21	20231115	1052	4.37	20240805	0.01	N	053060	500	88 억		93884	N	N	0	N	00	N
112	20241112	100508	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1097	-34	5	-3.01	44232753	39892	66.57	1128	1128	1096	1470	792	1131	1108.81	0.53	0	-1575	1145	1138	1134	1127	1123	1136	1125	88	339	500	790	1	1	17657419	194	1.98	0.52	12	0.23	555.00	2120.00	2120	20231115	-48.25	1052	20240805	4.28	1996	-45.04	20240220	1052	4.28	20240805	2120	-48.25	20231115	1052	4.28	20240805	0.01	N	053060	500	88 억		93884	N	N	0	N	00	N
113	20241112	090507	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1126	-5	5	-0.44	5531745	4915	8.20	1128	1128	1125	1470	792	1131	1125.48	0.53	0	442	1145	1138	1134	1127	1123	1136	1125	88	339	500	790	1	1	17657419	199	2.03	0.53	12	0.03	555.00	2120.00	2120	20231115	-46.89	1052	20240805	7.03	1996	-43.59	20240220	1052	7.03	20240805	2120	-46.89	20231115	1052	7.03	20240805	0.01	N	053060	500	88 억		93884	N	N	0	N	00	N
114	20241111	160504	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1131	-11	5	-0.96	68047675	59925	280.71	1141	1141	1130	1484	800	1142	1135.55	0.54	0	-1186	1147	1144	1139	1136	1131	1146	1138	88	342	500	790	1	1	17657419	200	2.04	0.53	12	0.34	555.00	2120.00	2120	20231115	-46.65	1052	20240805	7.51	1996	-43.34	20240220	1052	7.51	20240805	2120	-46.65	20231115	1052	7.51	20240805	0.01	N	053060	500	88 억		95063	N	N	0	N	00	N
115	20241111	150520	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1130	-12	5	-1.05	65971094	58089	272.11	1141	1141	1130	1484	800	1142	1135.69	0.54	0	-763	1147	1144	1139	1136	1131	1146	1138	88	342	500	790	1	1	17657419	200	2.04	0.53	12	0.33	555.00	2120.00	2120	20231115	-46.70	1052	20240805	7.41	1996	-43.39	20240220	1052	7.41	20240805	2120	-46.70	20231115	1052	7.41	20240805	0.01	N	053060	500	88 억		95063	N	N	0	N	00	N
116	20241111	140511	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1136	-6	5	-0.53	34013255	29865	139.90	1141	1141	1136	1484	800	1142	1138.90	0.54	0	-1304	1147	1144	1139	1136	1131	1146	1138	88	342	500	790	1	1	17657419	201	2.05	0.54	12	0.17	555.00	2120.00	2120	20231115	-46.42	1052	20240805	7.98	1996	-43.09	20240220	1052	7.98	20240805	2120	-46.42	20231115	1052	7.98	20240805	0.01	N	053060	500	88 억		95063	N	N	0	N	00	N
117	20241111	130509	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1138	-4	5	-0.35	32403901	28449	133.26	1141	1141	1136	1484	800	1142	1139.02	0.54	0	-1270	1147	1144	1139	1136	1131	1146	1138	88	342	500	790	1	1	17657419	201	2.05	0.54	12	0.16	555.00	2120.00	2120	20231115	-46.32	1052	20240805	8.17	1996	-42.99	20240220	1052	8.17	20240805	2120	-46.32	20231115	1052	8.17	20240805	0.01	N	053060	500	88 억		95063	N	N	0	N	00	N
118	20241111	120507	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1139	-3	5	-0.26	31528026	27679	129.66	1141	1141	1136	1484	800	1142	1139.06	0.54	0	-1270	1147	1144	1139	1136	1131	1146	1138	88	342	500	790	1	1	17657419	201	2.05	0.54	12	0.16	555.00	2120.00	2120	20231115	-46.27	1052	20240805	8.27	1996	-42.94	20240220	1052	8.27	20240805	2120	-46.27	20231115	1052	8.27	20240805	0.01	N	053060	500	88 억		95063	N	N	0	N	00	N
119	20241111	110507	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1136	-6	5	-0.53	29667747	26043	121.99	1141	1141	1136	1484	800	1142	1139.18	0.54	0	-1271	1147	1144	1139	1136	1131	1146	1138	88	342	500	790	1	1	17657419	201	2.05	0.54	12	0.15	555.00	2120.00	2120	20231115	-46.42	1052	20240805	7.98	1996	-43.09	20240220	1052	7.98	20240805	2120	-46.42	20231115	1052	7.98	20240805	0.01	N	053060	500	88 억		95063	N	N	0	N	00	N
120	20241111	100505	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1138	-4	5	-0.35	26066927	22878	107.17	1141	1141	1136	1484	800	1142	1139.39	0.54	0	-1298	1147	1144	1139	1136	1131	1146	1138	88	342	500	790	1	1	17657419	201	2.05	0.54	12	0.13	555.00	2120.00	2120	20231115	-46.32	1052	20240805	8.17	1996	-42.99	20240220	1052	8.17	20240805	2120	-46.32	20231115	1052	8.17	20240805	0.01	N	053060	500	88 억		95063	N	N	0	N	00	N
121	20241111	090503	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1140	-2	5	-0.18	4727242	4144	19.41	1141	1141	1140	1484	800	1142	1140.74	0.54	0	121	1147	1144	1139	1136	1131	1146	1138	88	342	500	790	1	1	17657419	201	2.05	0.54	12	0.02	555.00	2120.00	2120	20231115	-46.23	1052	20240805	8.37	1996	-42.89	20240220	1052	8.37	20240805	2120	-46.23	20231115	1052	8.37	20240805	0.01	N	053060	500	88 억		95063	N	N	0	N	00	N
122	20241108	160500	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1142	0	3	0.00	24318588	21348	181.48	1137	1142	1134	1484	800	1142	1139.15	0.54	0	-271	1156	1148	1144	1136	1132	1147	1135	88	342	500	790	1	1	17657419	202	2.06	0.54	12	0.12	555.00	2120.00	2120	20231115	-46.13	1052	20240805	8.56	1996	-42.79	20240220	1052	8.56	20240805	2120	-46.13	20231115	1052	8.56	20240805	0.01	N	053060	500	88 억		95360	N	N	0	N	00	N
123	20241108	150507	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1141	-1	5	-0.09	20065541	17623	149.82	1137	1142	1134	1484	800	1142	1138.60	0.54	0	-104	1156	1148	1144	1136	1132	1147	1135	88	342	500	790	1	1	17657419	201	2.06	0.54	12	0.10	555.00	2120.00	2120	20231115	-46.18	1052	20240805	8.46	1996	-42.84	20240220	1052	8.46	20240805	2120	-46.18	20231115	1052	8.46	20240805	0.01	N	053060	500	88 억		95360	N	N	0	N	00	N
124	20241108	140506	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1138	-4	5	-0.35	12855764	11281	95.90	1137	1142	1137	1484	800	1142	1139.59	0.54	0	170	1156	1148	1144	1136	1132	1147	1135	88	342	500	790	1	1	17657419	201	2.05	0.54	12	0.06	555.00	2120.00	2120	20231115	-46.32	1052	20240805	8.17	1996	-42.99	20240220	1052	8.17	20240805	2120	-46.32	20231115	1052	8.17	20240805	0.01	N	053060	500	88 억		95360	N	N	0	N	00	N
125	20241108	130505	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1139	-3	5	-0.26	12554034	11016	93.65	1137	1142	1137	1484	800	1142	1139.62	0.54	0	176	1156	1148	1144	1136	1132	1147	1135	88	342	500	790	1	1	17657419	201	2.05	0.54	12	0.06	555.00	2120.00	2120	20231115	-46.27	1052	20240805	8.27	1996	-42.94	20240220	1052	8.27	20240805	2120	-46.27	20231115	1052	8.27	20240805	0.01	N	053060	500	88 억		95360	N	N	0	N	00	N
126	20241108	120505	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1138	-4	5	-0.35	8767310	7691	65.38	1137	1142	1137	1484	800	1142	1139.94	0.54	0	146	1156	1148	1144	1136	1132	1147	1135	88	342	500	790	1	1	17657419	201	2.05	0.54	12	0.04	555.00	2120.00	2120	20231115	-46.32	1052	20240805	8.17	1996	-42.99	20240220	1052	8.17	20240805	2120	-46.32	20231115	1052	8.17	20240805	0.01	N	053060	500	88 억		95360	N	N	0	N	00	N
127	20241108	110506	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1140	-2	5	-0.18	7120481	6245	53.09	1137	1142	1137	1484	800	1142	1140.19	0.54	0	146	1156	1148	1144	1136	1132	1147	1135	88	342	500	790	1	1	17657419	201	2.05	0.54	12	0.04	555.00	2120.00	2120	20231115	-46.23	1052	20240805	8.37	1996	-42.89	20240220	1052	8.37	20240805	2120	-46.23	20231115	1052	8.37	20240805	0.01	N	053060	500	88 억		95360	N	N	0	N	00	N
128	20241108	100511	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1140	-2	5	-0.18	6591300	5781	49.15	1137	1142	1137	1484	800	1142	1140.17	0.54	0	146	1156	1148	1144	1136	1132	1147	1135	88	342	500	790	1	1	17657419	201	2.05	0.54	12	0.03	555.00	2120.00	2120	20231115	-46.23	1052	20240805	8.37	1996	-42.89	20240220	1052	8.37	20240805	2120	-46.23	20231115	1052	8.37	20240805	0.01	N	053060	500	88 억		95360	N	N	0	N	00	N
129	20241108	090500	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1142	0	3	0.00	2964599	2601	22.11	1137	1142	1137	1484	800	1142	1139.79	0.54	0	167	1156	1148	1144	1136	1132	1147	1135	88	342	500	790	1	1	17657419	202	2.06	0.54	12	0.01	555.00	2120.00	2120	20231115	-46.13	1052	20240805	8.56	1996	-42.79	20240220	1052	8.56	20240805	2120	-46.13	20231115	1052	8.56	20240805	0.01	N	053060	500	88 억		95360	N	N	0	N	00	N
130	20241107	160500	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1142	-13	5	-1.13	13472613	11763	81.22	1146	1152	1140	1501	809	1155	1145.34	0.54	0	-314	1172	1163	1151	1142	1130	1157	1136	88	346	500	800	1	1	17657419	202	2.06	0.54	12	0.07	555.00	2120.00	2120	20231115	-46.13	1052	20240805	8.56	1996	-42.79	20240220	1052	8.56	20240805	2120	-46.13	20231115	1052	8.56	20240805	0.01	N	053060	500	88 억		95700	N	N	0	N	00	N
131	20241107	150502	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1145	-10	5	-0.87	10966534	9569	66.08	1146	1152	1140	1501	809	1155	1146.05	0.54	0	45	1172	1163	1151	1142	1130	1157	1136	88	346	500	800	1	1	17657419	202	2.06	0.54	12	0.05	555.00	2120.00	2120	20231115	-45.99	1052	20240805	8.84	1996	-42.64	20240220	1052	8.84	20240805	2120	-45.99	20231115	1052	8.84	20240805	0.01	N	053060	500	88 억		95700	N	N	0	N	00	N
132	20241107	140505	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1145	-10	5	-0.87	9534469	8319	57.44	1146	1152	1140	1501	809	1155	1146.11	0.54	0	76	1172	1163	1151	1142	1130	1157	1136	88	346	500	800	1	1	17657419	202	2.06	0.54	12	0.05	555.00	2120.00	2120	20231115	-45.99	1052	20240805	8.84	1996	-42.64	20240220	1052	8.84	20240805	2120	-45.99	20231115	1052	8.84	20240805	0.01	N	053060	500	88 억		95700	N	N	0	N	00	N
133	20241107	130506	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1152	-3	5	-0.26	9438255	8235	56.86	1146	1152	1140	1501	809	1155	1146.11	0.54	0	66	1172	1163	1151	1142	1130	1157	1136	88	346	500	800	1	1	17657419	203	2.08	0.54	12	0.05	555.00	2120.00	2120	20231115	-45.66	1052	20240805	9.51	1996	-42.28	20240220	1052	9.51	20240805	2120	-45.66	20231115	1052	9.51	20240805	0.01	N	053060	500	88 억		95700	N	N	0	N	00	N
134	20241107	120503	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1150	-5	5	-0.43	8915930	7778	53.71	1146	1150	1140	1501	809	1155	1146.30	0.54	0	-212	1172	1163	1151	1142	1130	1157	1136	88	346	500	800	1	1	17657419	203	2.07	0.54	12	0.04	555.00	2120.00	2120	20231115	-45.75	1052	20240805	9.32	1996	-42.38	20240220	1052	9.32	20240805	2120	-45.75	20231115	1052	9.32	20240805	0.01	N	053060	500	88 억		95700	N	N	0	N	00	N
135	20241107	110503	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1142	-13	5	-1.13	1322156	1156	7.98	1146	1150	1140	1501	809	1155	1143.73	0.54	0	-212	1172	1163	1151	1142	1130	1157	1136	88	346	500	800	1	1	17657419	202	2.06	0.54	12	0.01	555.00	2120.00	2120	20231115	-46.13	1052	20240805	8.56	1996	-42.79	20240220	1052	8.56	20240805	2120	-46.13	20231115	1052	8.56	20240805	0.01	N	053060	500	88 억		95700	N	N	0	N	00	N
136	20241107	100502	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1141	-14	5	-1.21	1010438	883	6.10	1146	1150	1140	1501	809	1155	1144.32	0.54	0	-212	1172	1163	1151	1142	1130	1157	1136	88	346	500	800	1	1	17657419	201	2.06	0.54	12	0.01	555.00	2120.00	2120	20231115	-46.18	1052	20240805	8.46	1996	-42.84	20240220	1052	8.46	20240805	2120	-46.18	20231115	1052	8.46	20240805	0.01	N	053060	500	88 억		95700	N	N	0	N	00	N
137	20241107	090503	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1145	-10	5	-0.87	207425	181	1.25	1146	1146	1145	1501	809	1155	1145.99	0.54	0	-1	1172	1163	1151	1142	1130	1157	1136	88	346	500	800	1	1	17657419	202	2.06	0.54	12	0.00	555.00	2120.00	2120	20231115	-45.99	1052	20240805	8.84	1996	-42.64	20240220	1052	8.84	20240805	2120	-45.99	20231115	1052	8.84	20240805	0.01	N	053060	500	88 억		95700	N	N	0	N	00	N
138	20241106	160505	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1155	-2	5	-0.17	16542689	14477	114.06	1157	1160	1139	1504	810	1157	1142.69	0.56	0	-2741	1179	1168	1149	1138	1119	1172	1142	88	347	500	800	1	1	17657419	204	2.08	0.54	12	0.08	555.00	2120.00	2120	20231115	-45.52	1052	20240805	9.79	1996	-42.13	20240220	1052	9.79	20240805	2120	-45.52	20231115	1052	9.79	20240805	0.01	N	053060	500	88 억		98433	N	N	0	N	00	N
139	20241106	150519	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1141	-16	5	-1.38	14628631	12813	100.95	1157	1160	1139	1504	810	1157	1141.70	0.56	0	-1645	1179	1168	1149	1138	1119	1172	1142	88	347	500	800	1	1	17657419	201	2.06	0.54	12	0.07	555.00	2120.00	2120	20231115	-46.18	1052	20240805	8.46	1996	-42.84	20240220	1052	8.46	20240805	2120	-46.18	20231115	1052	8.46	20240805	0.01	N	053060	500	88 억		98433	N	N	0	N	00	N
140	20241106	140515	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1140	-17	5	-1.47	10222539	8945	70.48	1157	1160	1140	1504	810	1157	1142.82	0.56	0	-1677	1179	1168	1149	1138	1119	1172	1142	88	347	500	800	1	1	17657419	201	2.05	0.54	12	0.05	555.00	2120.00	2120	20231115	-46.23	1052	20240805	8.37	1996	-42.89	20240220	1052	8.37	20240805	2120	-46.23	20231115	1052	8.37	20240805	0.01	N	053060	500	88 억		98433	N	N	0	N	00	N
141	20241106	130520	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1141	-16	5	-1.38	5386951	4704	37.06	1157	1160	1141	1504	810	1157	1145.19	0.56	0	-1037	1179	1168	1149	1138	1119	1172	1142	88	347	500	800	1	1	17657419	201	2.06	0.54	12	0.03	555.00	2120.00	2120	20231115	-46.18	1052	20240805	8.46	1996	-42.84	20240220	1052	8.46	20240805	2120	-46.18	20231115	1052	8.46	20240805	0.01	N	053060	500	88 억		98433	N	N	0	N	00	N
142	20241106	120504	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1147	-10	5	-0.86	2530818	2203	17.36	1157	1160	1145	1504	810	1157	1148.81	0.56	0	-181	1179	1168	1149	1138	1119	1172	1142	88	347	500	800	1	1	17657419	203	2.07	0.54	12	0.01	555.00	2120.00	2120	20231115	-45.90	1052	20240805	9.03	1996	-42.54	20240220	1052	9.03	20240805	2120	-45.90	20231115	1052	9.03	20240805	0.01	N	053060	500	88 억		98433	N	N	0	N	00	N
143	20241106	110508	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1149	-8	5	-0.69	2395004	2085	16.43	1157	1160	1145	1504	810	1157	1148.68	0.56	0	-115	1179	1168	1149	1138	1119	1172	1142	88	347	500	800	1	1	17657419	203	2.07	0.54	12	0.01	555.00	2120.00	2120	20231115	-45.80	1052	20240805	9.22	1996	-42.43	20240220	1052	9.22	20240805	2120	-45.80	20231115	1052	9.22	20240805	0.01	N	053060	500	88 억		98433	N	N	0	N	00	N
144	20241106	100508	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1147	-10	5	-0.86	2308567	2010	15.84	1157	1160	1145	1504	810	1157	1148.54	0.56	0	-77	1179	1168	1149	1138	1119	1172	1142	88	347	500	800	1	1	17657419	203	2.07	0.54	12	0.01	555.00	2120.00	2120	20231115	-45.90	1052	20240805	9.03	1996	-42.54	20240220	1052	9.03	20240805	2120	-45.90	20231115	1052	9.03	20240805	0.01	N	053060	500	88 억		98433	N	N	0	N	00	N
145	20241106	090506	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1146	-11	5	-0.95	412404	357	2.81	1157	1160	1145	1504	810	1157	1155.19	0.56	0	-24	1179	1168	1149	1138	1119	1172	1142	88	347	500	800	1	1	17657419	202	2.06	0.54	12	0.00	555.00	2120.00	2120	20231115	-45.94	1052	20240805	8.94	1996	-42.59	20240220	1052	8.94	20240805	2120	-45.94	20231115	1052	8.94	20240805	0.01	N	053060	500	88 억		98433	N	N	0	N	00	N
146	20241105	160453	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1157	0	3	0.00	14645797	12692	27.52	1157	1160	1130	1504	810	1157	1153.94	0.56	0	-768	1174	1165	1151	1142	1128	1170	1147	88	347	500	800	1	1	17657419	204	2.08	0.55	12	0.07	555.00	2120.00	2120	20231115	-45.42	1052	20240805	9.98	1996	-42.03	20240220	1052	9.98	20240805	2120	-45.42	20231115	1052	9.98	20240805	0.01	N	053060	500	88 억		99227	N	N	0	N	00	N
147	20241105	150503	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1158	1	2	0.09	12581133	10905	23.64	1157	1160	1130	1504	810	1157	1153.70	0.56	0	-124	1174	1165	1151	1142	1128	1170	1147	88	347	500	800	1	1	17657419	204	2.09	0.55	12	0.06	555.00	2120.00	2120	20231115	-45.38	1052	20240805	10.08	1996	-41.98	20240220	1052	10.08	20240805	2120	-45.38	20231115	1052	10.08	20240805	0.01	N	053060	500	88 억		99227	N	N	0	N	00	N
148	20241105	140459	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1153	-4	5	-0.35	12194703	10570	22.92	1157	1160	1130	1504	810	1157	1153.71	0.56	0	-86	1174	1165	1151	1142	1128	1170	1147	88	347	500	800	1	1	17657419	204	2.08	0.54	12	0.06	555.00	2120.00	2120	20231115	-45.61	1052	20240805	9.60	1996	-42.23	20240220	1052	9.60	20240805	2120	-45.61	20231115	1052	9.60	20240805	0.01	N	053060	500	88 억		99227	N	N	0	N	00	N
149	20241105	130501	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1155	-2	5	-0.17	10940844	9484	20.56	1157	1160	1130	1504	810	1157	1153.61	0.56	0	-78	1174	1165	1151	1142	1128	1170	1147	88	347	500	800	1	1	17657419	204	2.08	0.54	12	0.05	555.00	2120.00	2120	20231115	-45.52	1052	20240805	9.79	1996	-42.13	20240220	1052	9.79	20240805	2120	-45.52	20231115	1052	9.79	20240805	0.01	N	053060	500	88 억		99227	N	N	0	N	00	N
150	20241105	120458	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1149	-8	5	-0.69	10672000	9251	20.06	1157	1160	1130	1504	810	1157	1153.61	0.56	0	-28	1174	1165	1151	1142	1128	1170	1147	88	347	500	800	1	1	17657419	203	2.07	0.54	12	0.05	555.00	2120.00	2120	20231115	-45.80	1052	20240805	9.22	1996	-42.43	20240220	1052	9.22	20240805	2120	-45.80	20231115	1052	9.22	20240805	0.01	N	053060	500	88 억		99227	N	N	0	N	00	N
151	20241105	110450	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1155	-2	5	-0.17	10137655	8787	19.05	1157	1160	1130	1504	810	1157	1153.71	0.56	0	0	1174	1165	1151	1142	1128	1170	1147	88	347	500	800	1	1	17657419	204	2.08	0.54	12	0.05	555.00	2120.00	2120	20231115	-45.52	1052	20240805	9.79	1996	-42.13	20240220	1052	9.79	20240805	2120	-45.52	20231115	1052	9.79	20240805	0.01	N	053060	500	88 억		99227	N	N	0	N	00	N
152	20241105	100457	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1156	-1	5	-0.09	9604780	8325	18.05	1157	1160	1130	1504	810	1157	1153.73	0.56	0	47	1174	1165	1151	1142	1128	1170	1147	88	347	500	800	1	1	17657419	204	2.08	0.55	12	0.05	555.00	2120.00	2120	20231115	-45.47	1052	20240805	9.89	1996	-42.08	20240220	1052	9.89	20240805	2120	-45.47	20231115	1052	9.89	20240805	0.01	N	053060	500	88 억		99227	N	N	0	N	00	N
153	20241105	090456	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1157	0	3	0.00	5301515	4582	9.93	1157	1160	1157	1504	810	1157	1157.03	0.56	0	-118	1174	1165	1151	1142	1128	1170	1147	88	347	500	800	1	1	17657419	204	2.08	0.55	12	0.03	555.00	2120.00	2120	20231115	-45.42	1052	20240805	9.98	1996	-42.03	20240220	1052	9.98	20240805	2120	-45.42	20231115	1052	9.98	20240805	0.01	N	053060	500	88 억		99227	N	N	0	N	00	N
154	20241104	160453	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1157	4	2	0.35	53101848	46122	119.63	1140	1160	1137	1498	808	1153	1151.32	0.57	0	-721	1181	1167	1158	1144	1135	1162	1139	88	345	500	800	1	1	17657419	204	2.08	0.55	12	0.26	555.00	2120.00	2120	20231115	-45.42	1052	20240805	9.98	1996	-42.03	20240220	1052	9.98	20240805	2120	-45.42	20231115	1052	9.98	20240805	0.01	N	053060	500	88 억		99974	N	N	0	N	00	N
155	20241104	150503	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1158	5	2	0.43	49372229	42899	111.27	1140	1160	1137	1498	808	1153	1150.88	0.57	0	-534	1181	1167	1158	1144	1135	1162	1139	88	345	500	800	1	1	17657419	204	2.09	0.55	12	0.24	555.00	2120.00	2120	20231115	-45.38	1052	20240805	10.08	1996	-41.98	20240220	1052	10.08	20240805	2120	-45.38	20231115	1052	10.08	20240805	0.01	N	053060	500	88 억		99974	N	N	0	N	00	N
156	20241104	140454	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1158	5	2	0.43	49141977	42700	110.75	1140	1160	1137	1498	808	1153	1150.85	0.57	0	-531	1181	1167	1158	1144	1135	1162	1139	88	345	500	800	1	1	17657419	204	2.09	0.55	12	0.24	555.00	2120.00	2120	20231115	-45.38	1052	20240805	10.08	1996	-41.98	20240220	1052	10.08	20240805	2120	-45.38	20231115	1052	10.08	20240805	0.01	N	053060	500	88 억		99974	N	N	0	N	00	N
157	20241104	130433	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1157	4	2	0.35	47826772	41560	107.80	1140	1160	1137	1498	808	1153	1150.77	0.57	0	-595	1181	1167	1158	1144	1135	1162	1139	88	345	500	800	1	1	17657419	204	2.08	0.55	12	0.24	555.00	2120.00	2120	20231115	-45.42	1052	20240805	9.98	1996	-42.03	20240220	1052	9.98	20240805	2120	-45.42	20231115	1052	9.98	20240805	0.01	N	053060	500	88 억		99974	N	N	0	N	00	N
158	20241104	120446	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1156	3	2	0.26	47438036	41224	106.93	1140	1160	1137	1498	808	1153	1150.72	0.57	0	-845	1181	1167	1158	1144	1135	1162	1139	88	345	500	800	1	1	17657419	204	2.08	0.55	12	0.23	555.00	2120.00	2120	20231115	-45.47	1052	20240805	9.89	1996	-42.08	20240220	1052	9.89	20240805	2120	-45.47	20231115	1052	9.89	20240805	0.01	N	053060	500	88 억		99974	N	N	0	N	00	N
159	20241104	110445	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1153	0	3	0.00	45594494	39627	102.78	1140	1153	1137	1498	808	1153	1150.57	0.57	0	-890	1181	1167	1158	1144	1135	1162	1139	88	345	500	800	1	1	17657419	204	2.08	0.54	12	0.22	555.00	2120.00	2120	20231115	-45.61	1052	20240805	9.60	1996	-42.23	20240220	1052	9.60	20240805	2120	-45.61	20231115	1052	9.60	20240805	0.01	N	053060	500	88 억		99974	N	N	0	N	00	N
160	20241104	100440	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1140	-13	5	-1.13	9466740	8283	21.48	1140	1153	1137	1498	808	1153	1142.56	0.57	0	-326	1181	1167	1158	1144	1135	1162	1139	88	345	500	800	1	1	17657419	201	2.05	0.54	12	0.05	555.00	2120.00	2120	20231115	-46.23	1052	20240805	8.37	1996	-42.89	20240220	1052	8.37	20240805	2120	-46.23	20231115	1052	8.37	20240805	0.01	N	053060	500	88 억		99974	N	N	0	N	00	N
161	20241104	090445	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1151	-2	5	-0.17	3826186	3338	8.66	1140	1153	1140	1498	808	1153	1145.64	0.57	0	-629	1181	1167	1158	1144	1135	1162	1139	88	345	500	800	1	1	17657419	203	2.07	0.54	12	0.02	555.00	2120.00	2120	20231115	-45.71	1052	20240805	9.41	1996	-42.33	20240220	1052	9.41	20240805	2120	-45.71	20231115	1052	9.41	20240805	0.01	N	053060	500	88 억		99974	N	N	0	N	00	N
162	20241101	160430	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1153	-19	5	-1.62	44583233	38546	187.82	1172	1172	1149	1523	821	1172	1156.52	0.58	0	-2569	1192	1182	1170	1160	1148	1187	1165	88	351	500	820	1	1	17657419	204	2.08	0.54	12	0.22	555.00	2120.00	2120	20231115	-45.61	1052	20240805	9.60	1996	-42.23	20240220	1052	9.60	20240805	2120	-45.61	20231115	1052	9.60	20240805	0.01	N	053060	500	88 억		102543	N	N	0	N	00	N
163	20241101	150442	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1155	-17	5	-1.45	42697140	36908	179.84	1172	1172	1150	1523	821	1172	1156.75	0.58	0	-2332	1192	1182	1170	1160	1148	1187	1165	88	351	500	820	1	1	17657419	204	2.08	0.54	12	0.21	555.00	2120.00	2120	20231115	-45.52	1052	20240805	9.79	1996	-42.13	20240220	1052	9.79	20240805	2120	-45.52	20231115	1052	9.79	20240805	0.01	N	053060	500	88 억		102543	N	N	0	N	00	N
164	20241101	140432	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1150	-22	5	-1.88	41390984	35775	174.32	1172	1172	1150	1523	821	1172	1156.87	0.58	0	-2114	1192	1182	1170	1160	1148	1187	1165	88	351	500	820	1	1	17657419	203	2.07	0.54	12	0.20	555.00	2120.00	2120	20231115	-45.75	1052	20240805	9.32	1996	-42.38	20240220	1052	9.32	20240805	2120	-45.75	20231115	1052	9.32	20240805	0.01	N	053060	500	88 억		102543	N	N	0	N	00	N
165	20241101	130518	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1153	-19	5	-1.62	38586553	33339	162.45	1172	1172	1150	1523	821	1172	1157.29	0.58	0	-1826	1192	1182	1170	1160	1148	1187	1165	88	351	500	820	1	1	17657419	204	2.08	0.54	12	0.19	555.00	2120.00	2120	20231115	-45.61	1052	20240805	9.60	1996	-42.23	20240220	1052	9.60	20240805	2120	-45.61	20231115	1052	9.60	20240805	0.01	N	053060	500	88 억		102543	N	N	0	N	00	N
166	20241101	120518	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1156	-16	5	-1.37	30665840	26460	128.93	1172	1172	1152	1523	821	1172	1158.82	0.58	0	-1441	1192	1182	1170	1160	1148	1187	1165	88	351	500	820	1	1	17657419	204	2.08	0.55	12	0.15	555.00	2120.00	2120	20231115	-45.47	1052	20240805	9.89	1996	-42.08	20240220	1052	9.89	20240805	2120	-45.47	20231115	1052	9.89	20240805	0.01	N	053060	500	88 억		102543	N	N	0	N	00	N
167	20241101	110516	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1154	-18	5	-1.54	25608192	22080	107.59	1172	1172	1154	1523	821	1172	1159.65	0.58	0	-1339	1192	1182	1170	1160	1148	1187	1165	88	351	500	820	1	1	17657419	204	2.08	0.54	12	0.13	555.00	2120.00	2120	20231115	-45.57	1052	20240805	9.70	1996	-42.18	20240220	1052	9.70	20240805	2120	-45.57	20231115	1052	9.70	20240805	0.01	N	053060	500	88 억		102543	N	N	0	N	00	N
168	20241101	100518	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1162	-10	5	-0.85	21233585	18297	89.15	1172	1172	1154	1523	821	1172	1160.33	0.58	0	-1232	1192	1182	1170	1160	1148	1187	1165	88	351	500	820	1	1	17657419	205	2.09	0.55	12	0.10	555.00	2120.00	2120	20231115	-45.19	1052	20240805	10.46	1996	-41.78	20240220	1052	10.46	20240805	2120	-45.19	20231115	1052	10.46	20240805	0.01	N	053060	500	88 억		102543	N	N	0	N	00	N
169	20241101	090516	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1163	-9	5	-0.77	2858970	2441	11.89	1172	1172	1163	1523	821	1172	1171.14	0.58	0	-706	1192	1182	1170	1160	1148	1187	1165	88	351	500	820	1	1	17657419	205	2.10	0.55	12	0.01	555.00	2120.00	2120	20231115	-45.14	1052	20240805	10.55	1996	-41.73	20240220	1052	10.55	20240805	2120	-45.14	20231115	1052	10.55	20240805	0.01	N	053060	500	88 억		102543	N	N	0	N	00	N