KissMeData/234100/price/prices-20231101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231130	161048	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1825	14	2	0.77	338139835	186070	65.96	1811	1831	1799	2350	1268	1811	1817.17	1.75	0	-30120	1853	1831	1821	1799	1789	1827	1795	54	539	100	1300	1	1	54344248	992	40.56	0.65	12	0.34	45.00	2807.00	2865	20230307	-36.30	1630	20231005	11.96	2865	-36.30	20230307	1630	11.96	20231005	2865	-36.30	20230307	1630	11.96	20231005	4.76	N	234100	100	54 억		948941	N	N	0	N	00	N
3	20231130	151048	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1824	13	2	0.72	296479546	163243	57.87	1811	1831	1799	2350	1268	1811	1816.19	1.75	0	-38270	1853	1831	1821	1799	1789	1827	1795	54	539	100	1300	1	1	54344248	991	40.53	0.65	12	0.30	45.00	2807.00	2865	20230307	-36.34	1630	20231005	11.90	2865	-36.34	20230307	1630	11.90	20231005	2865	-36.34	20230307	1630	11.90	20231005	4.76	N	234100	100	54 억		948941	N	N	0	N	00	N
4	20231130	141044	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1822	11	2	0.61	244519374	134752	47.77	1811	1825	1799	2350	1268	1811	1814.59	1.75	0	-36563	1853	1831	1821	1799	1789	1827	1795	54	539	100	1300	1	1	54344248	990	40.49	0.65	12	0.25	45.00	2807.00	2865	20230307	-36.40	1630	20231005	11.78	2865	-36.40	20230307	1630	11.78	20231005	2865	-36.40	20230307	1630	11.78	20231005	4.76	N	234100	100	54 억		948941	N	N	0	N	00	N
5	20231130	131043	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1817	6	2	0.33	217304992	119790	42.47	1811	1825	1799	2350	1268	1811	1814.05	1.75	0	-32342	1853	1831	1821	1799	1789	1827	1795	54	539	100	1300	1	1	54344248	987	40.38	0.65	12	0.22	45.00	2807.00	2865	20230307	-36.58	1630	20231005	11.47	2865	-36.58	20230307	1630	11.47	20231005	2865	-36.58	20230307	1630	11.47	20231005	4.76	N	234100	100	54 억		948941	N	N	0	N	00	N
6	20231130	121056	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1818	7	2	0.39	183600221	101237	35.89	1811	1825	1799	2350	1268	1811	1813.57	1.75	0	-25251	1853	1831	1821	1799	1789	1827	1795	54	539	100	1300	1	1	54344248	988	40.40	0.65	12	0.19	45.00	2807.00	2865	20230307	-36.54	1630	20231005	11.53	2865	-36.54	20230307	1630	11.53	20231005	2865	-36.54	20230307	1630	11.53	20231005	4.76	N	234100	100	54 억		948941	N	N	0	N	00	N
7	20231130	111052	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1820	9	2	0.50	147795391	81554	28.91	1811	1825	1799	2350	1268	1811	1812.24	1.75	0	-20731	1853	1831	1821	1799	1789	1827	1795	54	539	100	1300	1	1	54344248	989	40.44	0.65	12	0.15	45.00	2807.00	2865	20230307	-36.47	1630	20231005	11.66	2865	-36.47	20230307	1630	11.66	20231005	2865	-36.47	20230307	1630	11.66	20231005	4.76	N	234100	100	54 억		948941	N	N	0	N	00	N
8	20231130	101044	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1814	3	2	0.17	79843288	44187	15.66	1811	1819	1799	2350	1268	1811	1806.94	1.75	0	-17073	1853	1831	1821	1799	1789	1827	1795	54	539	100	1300	1	1	54344248	986	40.31	0.65	12	0.08	45.00	2807.00	2865	20230307	-36.68	1630	20231005	11.29	2865	-36.68	20230307	1630	11.29	20231005	2865	-36.68	20230307	1630	11.29	20231005	4.76	N	234100	100	54 억		948941	N	N	0	N	00	N
9	20231130	091043	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1811	0	3	0.00	20868460	11543	4.09	1811	1815	1803	2350	1268	1811	1807.89	1.75	0	-6352	1853	1831	1821	1799	1789	1827	1795	54	539	100	1300	1	1	54344248	984	40.24	0.65	12	0.02	45.00	2807.00	2865	20230307	-36.79	1630	20231005	11.10	2865	-36.79	20230307	1630	11.10	20231005	2865	-36.79	20230307	1630	11.10	20231005	4.76	N	234100	100	54 억		948941	N	N	0	N	00	N
10	20231129	161039	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1811	-8	5	-0.44	509777792	280484	92.92	1821	1843	1811	2360	1274	1819	1817.50	1.96	0	-117939	1867	1842	1829	1804	1791	1836	1798	54	541	100	1300	1	1	54344248	984	40.24	0.65	12	0.52	45.00	2807.00	2865	20230307	-36.79	1630	20231005	11.10	2865	-36.79	20230307	1630	11.10	20231005	2865	-36.79	20230307	1630	11.10	20231005	4.67	N	234100	100	54 억		1066794	N	N	0	N	00	N
11	20231129	151050	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1813	-6	5	-0.33	445361354	244932	81.14	1821	1843	1813	2360	1274	1819	1818.31	1.96	0	-111149	1867	1842	1829	1804	1791	1836	1798	54	541	100	1300	1	1	54344248	985	40.29	0.65	12	0.45	45.00	2807.00	2865	20230307	-36.72	1630	20231005	11.23	2865	-36.72	20230307	1630	11.23	20231005	2865	-36.72	20230307	1630	11.23	20231005	4.67	N	234100	100	54 억		1066794	N	N	0	N	00	N
12	20231129	141043	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1816	-3	5	-0.16	320339157	176049	58.32	1821	1843	1813	2360	1274	1819	1819.60	1.96	0	-58144	1867	1842	1829	1804	1791	1836	1798	54	541	100	1300	1	1	54344248	987	40.36	0.65	12	0.32	45.00	2807.00	2865	20230307	-36.61	1630	20231005	11.41	2865	-36.61	20230307	1630	11.41	20231005	2865	-36.61	20230307	1630	11.41	20231005	4.67	N	234100	100	54 억		1066794	N	N	0	N	00	N
13	20231129	131043	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1819	0	3	0.00	256314170	140841	46.66	1821	1843	1813	2360	1274	1819	1819.88	1.96	0	-36095	1867	1842	1829	1804	1791	1836	1798	54	541	100	1300	1	1	54344248	989	40.42	0.65	12	0.26	45.00	2807.00	2865	20230307	-36.51	1630	20231005	11.60	2865	-36.51	20230307	1630	11.60	20231005	2865	-36.51	20230307	1630	11.60	20231005	4.67	N	234100	100	54 억		1066794	N	N	0	N	00	N
14	20231129	121045	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1820	1	2	0.05	216299442	118848	39.37	1821	1843	1813	2360	1274	1819	1819.97	1.96	0	-25367	1867	1842	1829	1804	1791	1836	1798	54	541	100	1300	1	1	54344248	989	40.44	0.65	12	0.22	45.00	2807.00	2865	20230307	-36.47	1630	20231005	11.66	2865	-36.47	20230307	1630	11.66	20231005	2865	-36.47	20230307	1630	11.66	20231005	4.67	N	234100	100	54 억		1066794	N	N	0	N	00	N
15	20231129	111046	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1823	4	2	0.22	173598197	95403	31.60	1821	1843	1813	2360	1274	1819	1819.63	1.96	0	-21373	1867	1842	1829	1804	1791	1836	1798	54	541	100	1300	1	1	54344248	991	40.51	0.65	12	0.18	45.00	2807.00	2865	20230307	-36.37	1630	20231005	11.84	2865	-36.37	20230307	1630	11.84	20231005	2865	-36.37	20230307	1630	11.84	20231005	4.67	N	234100	100	54 억		1066794	N	N	0	N	00	N
16	20231129	101042	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1819	0	3	0.00	104946045	57667	19.10	1821	1843	1813	2360	1274	1819	1819.86	1.96	0	-29147	1867	1842	1829	1804	1791	1836	1798	54	541	100	1300	1	1	54344248	989	40.42	0.65	12	0.11	45.00	2807.00	2865	20230307	-36.51	1630	20231005	11.60	2865	-36.51	20230307	1630	11.60	20231005	2865	-36.51	20230307	1630	11.60	20231005	4.67	N	234100	100	54 억		1066794	N	N	0	N	00	N
17	20231129	091038	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1841	22	2	1.21	36035442	19755	6.54	1821	1843	1818	2360	1274	1819	1824.12	1.96	0	-12843	1867	1842	1829	1804	1791	1836	1798	54	541	100	1300	1	1	54344248	1000	40.91	0.66	12	0.04	45.00	2807.00	2865	20230307	-35.74	1630	20231005	12.94	2865	-35.74	20230307	1630	12.94	20231005	2865	-35.74	20230307	1630	12.94	20231005	4.67	N	234100	100	54 억		1066794	N	N	0	N	00	N
18	20231128	161038	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1819	-20	5	-1.09	549969098	300277	97.22	1842	1854	1816	2390	1288	1839	1831.61	2.09	0	-70036	1895	1867	1850	1822	1805	1858	1813	54	551	100	1320	1	1	54344248	989	40.42	0.65	12	0.55	45.00	2807.00	2865	20230307	-36.51	1630	20231005	11.60	2865	-36.51	20230307	1630	11.60	20231005	2865	-36.51	20230307	1630	11.60	20231005	4.70	N	234100	100	54 억		1137000	N	N	0	N	00	N
19	20231128	150928	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1829	-10	5	-0.54	508852502	277680	89.90	1842	1854	1816	2390	1288	1839	1832.51	2.09	0	-67278	1895	1867	1850	1822	1805	1858	1813	54	551	100	1320	1	1	54344248	994	40.64	0.65	12	0.51	45.00	2807.00	2865	20230307	-36.16	1630	20231005	12.21	2865	-36.16	20230307	1630	12.21	20231005	2865	-36.16	20230307	1630	12.21	20231005	4.70	N	234100	100	54 억		1137000	N	N	0	N	00	N
20	20231128	141039	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1821	-18	5	-0.98	402279728	219228	70.98	1842	1854	1816	2390	1288	1839	1834.98	2.09	0	-68333	1895	1867	1850	1822	1805	1858	1813	54	551	100	1320	1	1	54344248	990	40.47	0.65	12	0.40	45.00	2807.00	2865	20230307	-36.44	1630	20231005	11.72	2865	-36.44	20230307	1630	11.72	20231005	2865	-36.44	20230307	1630	11.72	20231005	4.70	N	234100	100	54 억		1137000	N	N	0	N	00	N
21	20231128	131031	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1831	-8	5	-0.44	321511179	174923	56.64	1842	1854	1828	2390	1288	1839	1838.02	2.09	0	-52796	1895	1867	1850	1822	1805	1858	1813	54	551	100	1320	1	1	54344248	995	40.69	0.65	12	0.32	45.00	2807.00	2865	20230307	-36.09	1630	20231005	12.33	2865	-36.09	20230307	1630	12.33	20231005	2865	-36.09	20230307	1630	12.33	20231005	4.70	N	234100	100	54 억		1137000	N	N	0	N	00	N
22	20231128	121038	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1838	-1	5	-0.05	229258464	124578	40.33	1842	1854	1830	2390	1288	1839	1840.28	2.09	0	-24172	1895	1867	1850	1822	1805	1858	1813	54	551	100	1320	1	1	54344248	999	40.84	0.65	12	0.23	45.00	2807.00	2865	20230307	-35.85	1630	20231005	12.76	2865	-35.85	20230307	1630	12.76	20231005	2865	-35.85	20230307	1630	12.76	20231005	4.70	N	234100	100	54 억		1137000	N	N	0	N	00	N
23	20231128	111038	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1848	9	2	0.49	198697547	108019	34.97	1842	1850	1830	2390	1288	1839	1839.47	2.09	0	-18028	1895	1867	1850	1822	1805	1858	1813	54	551	100	1320	1	1	54344248	1004	41.07	0.66	12	0.20	45.00	2807.00	2865	20230307	-35.50	1630	20231005	13.37	2865	-35.50	20230307	1630	13.37	20231005	2865	-35.50	20230307	1630	13.37	20231005	4.70	N	234100	100	54 억		1137000	N	N	0	N	00	N
24	20231128	101033	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1832	-7	5	-0.38	160146552	87045	28.18	1842	1850	1830	2390	1288	1839	1839.81	2.09	0	-24045	1895	1867	1850	1822	1805	1858	1813	54	551	100	1320	1	1	54344248	996	40.71	0.65	12	0.16	45.00	2807.00	2865	20230307	-36.06	1630	20231005	12.39	2865	-36.06	20230307	1630	12.39	20231005	2865	-36.06	20230307	1630	12.39	20231005	4.70	N	234100	100	54 억		1137000	N	N	0	N	00	N
25	20231128	091035	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1850	11	2	0.60	20628339	11198	3.63	1842	1850	1835	2390	1288	1839	1842.14	2.09	0	-3997	1895	1867	1850	1822	1805	1858	1813	54	551	100	1320	1	1	54344248	1005	41.11	0.66	12	0.02	45.00	2807.00	2865	20230307	-35.43	1630	20231005	13.50	2865	-35.43	20230307	1630	13.50	20231005	2865	-35.43	20230307	1630	13.50	20231005	4.70	N	234100	100	54 억		1137000	N	N	0	N	00	N
26	20231127	161027	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1839	-35	5	-1.87	566657543	306692	196.51	1874	1878	1833	2435	1312	1874	1847.69	2.18	0	-47019	1914	1893	1873	1852	1832	1904	1863	54	561	100	1340	1	1	54344248	999	40.87	0.66	12	0.56	45.00	2807.00	2865	20230307	-35.81	1630	20231005	12.82	2865	-35.81	20230307	1630	12.82	20231005	2865	-35.81	20230307	1630	12.82	20231005	4.60	N	234100	100	54 억		1183262	N	N	0	N	00	N
27	20231127	151037	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1841	-33	5	-1.76	535849689	289944	185.78	1874	1878	1833	2435	1312	1874	1848.11	2.18	0	-51344	1914	1893	1873	1852	1832	1904	1863	54	561	100	1340	1	1	54344248	1000	40.91	0.66	12	0.53	45.00	2807.00	2865	20230307	-35.74	1630	20231005	12.94	2865	-35.74	20230307	1630	12.94	20231005	2865	-35.74	20230307	1630	12.94	20231005	4.60	N	234100	100	54 억		1183262	N	N	0	N	00	N
28	20231127	141035	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1837	-37	5	-1.97	507744854	274664	175.99	1874	1878	1833	2435	1312	1874	1848.60	2.18	0	-51251	1914	1893	1873	1852	1832	1904	1863	54	561	100	1340	1	1	54344248	998	40.82	0.65	12	0.51	45.00	2807.00	2865	20230307	-35.88	1630	20231005	12.70	2865	-35.88	20230307	1630	12.70	20231005	2865	-35.88	20230307	1630	12.70	20231005	4.60	N	234100	100	54 억		1183262	N	N	0	N	00	N
29	20231127	131038	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1845	-29	5	-1.55	309288847	166750	106.84	1874	1878	1842	2435	1312	1874	1854.81	2.18	0	-61644	1914	1893	1873	1852	1832	1904	1863	54	561	100	1340	1	1	54344248	1003	41.00	0.66	12	0.31	45.00	2807.00	2865	20230307	-35.60	1630	20231005	13.19	2865	-35.60	20230307	1630	13.19	20231005	2865	-35.60	20230307	1630	13.19	20231005	4.60	N	234100	100	54 억		1183262	N	N	0	N	00	N
30	20231127	121042	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1856	-18	5	-0.96	279712402	150751	96.59	1874	1878	1842	2435	1312	1874	1855.46	2.18	0	-50367	1914	1893	1873	1852	1832	1904	1863	54	561	100	1340	1	1	54344248	1009	41.24	0.66	12	0.28	45.00	2807.00	2865	20230307	-35.22	1630	20231005	13.87	2865	-35.22	20230307	1630	13.87	20231005	2865	-35.22	20230307	1630	13.87	20231005	4.60	N	234100	100	54 억		1183262	N	N	0	N	00	N
31	20231127	111025	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1862	-12	5	-0.64	216888449	116952	74.94	1874	1878	1842	2435	1312	1874	1854.51	2.18	0	-37983	1914	1893	1873	1852	1832	1904	1863	54	561	100	1340	1	1	54344248	1012	41.38	0.66	12	0.22	45.00	2807.00	2865	20230307	-35.01	1630	20231005	14.23	2865	-35.01	20230307	1630	14.23	20231005	2865	-35.01	20230307	1630	14.23	20231005	4.60	N	234100	100	54 억		1183262	N	N	0	N	00	N
32	20231127	101023	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1845	-29	5	-1.55	162440504	87645	56.16	1874	1878	1842	2435	1312	1874	1853.39	2.18	0	-25784	1914	1893	1873	1852	1832	1904	1863	54	561	100	1340	1	1	54344248	1003	41.00	0.66	12	0.16	45.00	2807.00	2865	20230307	-35.60	1630	20231005	13.19	2865	-35.60	20230307	1630	13.19	20231005	2865	-35.60	20230307	1630	13.19	20231005	4.60	N	234100	100	54 억		1183262	N	N	0	N	00	N
33	20231127	091027	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1867	-7	5	-0.37	32282772	17250	11.05	1874	1878	1867	2435	1312	1874	1871.47	2.18	0	-12820	1914	1893	1873	1852	1832	1904	1863	54	561	100	1340	1	1	54344248	1015	41.49	0.67	12	0.03	45.00	2807.00	2865	20230307	-34.83	1630	20231005	14.54	2865	-34.83	20230307	1630	14.54	20231005	2865	-34.83	20230307	1630	14.54	20231005	4.60	N	234100	100	54 억		1183262	N	N	0	N	00	N
34	20231124	161019	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1874	6	2	0.32	291735272	155422	39.51	1853	1894	1853	2425	1308	1868	1877.07	2.23	0	-27444	1928	1898	1883	1853	1838	1890	1845	54	557	100	1340	1	1	54344248	1018	41.64	0.67	12	0.29	45.00	2807.00	2865	20230307	-34.59	1630	20231005	14.97	2865	-34.59	20230307	1630	14.97	20231005	2865	-34.59	20230307	1630	14.97	20231005	4.59	N	234100	100	54 억		1209679	N	N	0	N	00	N
35	20231124	151028	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1880	12	2	0.64	271000537	144367	36.70	1853	1894	1853	2425	1308	1868	1877.16	2.23	0	-27153	1928	1898	1883	1853	1838	1890	1845	54	557	100	1340	1	1	54344248	1022	41.78	0.67	12	0.27	45.00	2807.00	2865	20230307	-34.38	1630	20231005	15.34	2865	-34.38	20230307	1630	15.34	20231005	2865	-34.38	20230307	1630	15.34	20231005	4.59	N	234100	100	54 억		1209679	N	N	0	N	00	N
36	20231124	141027	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1878	10	2	0.54	222157649	118279	30.06	1853	1894	1853	2425	1308	1868	1878.25	2.23	0	-29062	1928	1898	1883	1853	1838	1890	1845	54	557	100	1340	1	1	54344248	1021	41.73	0.67	12	0.22	45.00	2807.00	2865	20230307	-34.45	1630	20231005	15.21	2865	-34.45	20230307	1630	15.21	20231005	2865	-34.45	20230307	1630	15.21	20231005	4.59	N	234100	100	54 억		1209679	N	N	0	N	00	N
37	20231124	131022	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1888	20	2	1.07	170432663	90725	23.06	1853	1894	1853	2425	1308	1868	1878.56	2.23	0	-26211	1928	1898	1883	1853	1838	1890	1845	54	557	100	1340	1	1	54344248	1026	41.96	0.67	12	0.17	45.00	2807.00	2865	20230307	-34.10	1630	20231005	15.83	2865	-34.10	20230307	1630	15.83	20231005	2865	-34.10	20230307	1630	15.83	20231005	4.59	N	234100	100	54 억		1209679	N	N	0	N	00	N
38	20231124	121030	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1881	13	2	0.70	141396813	75314	19.14	1853	1894	1853	2425	1308	1868	1877.43	2.23	0	-21508	1928	1898	1883	1853	1838	1890	1845	54	557	100	1340	1	1	54344248	1022	41.80	0.67	12	0.14	45.00	2807.00	2865	20230307	-34.35	1630	20231005	15.40	2865	-34.35	20230307	1630	15.40	20231005	2865	-34.35	20230307	1630	15.40	20231005	4.59	N	234100	100	54 억		1209679	N	N	0	N	00	N
39	20231124	111025	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1878	10	2	0.54	127770839	68059	17.30	1853	1894	1853	2425	1308	1868	1877.35	2.23	0	-23245	1928	1898	1883	1853	1838	1890	1845	54	557	100	1340	1	1	54344248	1021	41.73	0.67	12	0.13	45.00	2807.00	2865	20230307	-34.45	1630	20231005	15.21	2865	-34.45	20230307	1630	15.21	20231005	2865	-34.45	20230307	1630	15.21	20231005	4.59	N	234100	100	54 억		1209679	N	N	0	N	00	N
40	20231124	101027	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1883	15	2	0.80	78238779	41750	10.61	1853	1894	1853	2425	1308	1868	1873.98	2.23	0	-9981	1928	1898	1883	1853	1838	1890	1845	54	557	100	1340	1	1	54344248	1023	41.84	0.67	12	0.08	45.00	2807.00	2865	20230307	-34.28	1630	20231005	15.52	2865	-34.28	20230307	1630	15.52	20231005	2865	-34.28	20230307	1630	15.52	20231005	4.59	N	234100	100	54 억		1209679	N	N	0	N	00	N
41	20231124	091022	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1878	10	2	0.54	27624505	14830	3.77	1853	1885	1853	2425	1308	1868	1862.74	2.23	0	-291	1928	1898	1883	1853	1838	1890	1845	54	557	100	1340	1	1	54344248	1021	41.73	0.67	12	0.03	45.00	2807.00	2865	20230307	-34.45	1630	20231005	15.21	2865	-34.45	20230307	1630	15.21	20231005	2865	-34.45	20230307	1630	15.21	20231005	4.59	N	234100	100	54 억		1209679	N	N	0	N	00	N
42	20231123	161008	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1868	-34	5	-1.79	735071875	389310	135.21	1911	1913	1868	2470	1332	1902	1888.19	2.40	0	-96589	1956	1928	1914	1886	1872	1922	1880	54	568	100	1360	1	1	54344248	1015	41.51	0.67	12	0.72	45.00	2807.00	2865	20230307	-34.80	1630	20231005	14.60	2865	-34.80	20230307	1630	14.60	20231005	2865	-34.80	20230307	1630	14.60	20231005	4.56	N	234100	100	54 억		1306274	N	N	0	N	00	N
43	20231123	151044	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1880	-22	5	-1.16	659815892	349138	121.26	1911	1913	1879	2470	1332	1902	1889.84	2.40	0	-93202	1956	1928	1914	1886	1872	1922	1880	54	568	100	1360	1	1	54344248	1022	41.78	0.67	12	0.64	45.00	2807.00	2865	20230307	-34.38	1630	20231005	15.34	2865	-34.38	20230307	1630	15.34	20231005	2865	-34.38	20230307	1630	15.34	20231005	4.56	N	234100	100	54 억		1306274	N	N	0	N	00	N
44	20231123	141044	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1886	-16	5	-0.84	436432909	230478	80.05	1911	1913	1884	2470	1332	1902	1893.60	2.40	0	-47181	1956	1928	1914	1886	1872	1922	1880	54	568	100	1360	1	1	54344248	1025	41.91	0.67	12	0.42	45.00	2807.00	2865	20230307	-34.17	1630	20231005	15.71	2865	-34.17	20230307	1630	15.71	20231005	2865	-34.17	20230307	1630	15.71	20231005	4.56	N	234100	100	54 억		1306274	N	N	0	N	00	N
45	20231123	131042	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1892	-10	5	-0.53	399973539	211157	73.34	1911	1913	1884	2470	1332	1902	1894.20	2.40	0	-32811	1956	1928	1914	1886	1872	1922	1880	54	568	100	1360	1	1	54344248	1028	42.04	0.67	12	0.39	45.00	2807.00	2865	20230307	-33.96	1630	20231005	16.07	2865	-33.96	20230307	1630	16.07	20231005	2865	-33.96	20230307	1630	16.07	20231005	4.56	N	234100	100	54 억		1306274	N	N	0	N	00	N
46	20231123	121025	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1897	-5	5	-0.26	354790256	187236	65.03	1911	1913	1884	2470	1332	1902	1894.88	2.40	0	-27279	1956	1928	1914	1886	1872	1922	1880	54	568	100	1360	1	1	54344248	1031	42.16	0.68	12	0.34	45.00	2807.00	2865	20230307	-33.79	1630	20231005	16.38	2865	-33.79	20230307	1630	16.38	20231005	2865	-33.79	20230307	1630	16.38	20231005	4.56	N	234100	100	54 억		1306274	N	N	0	N	00	N
47	20231123	111053	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1885	-17	5	-0.89	320792850	169300	58.80	1911	1913	1884	2470	1332	1902	1894.82	2.40	0	-28216	1956	1928	1914	1886	1872	1922	1880	54	568	100	1360	1	1	54344248	1024	41.89	0.67	12	0.31	45.00	2807.00	2865	20230307	-34.21	1630	20231005	15.64	2865	-34.21	20230307	1630	15.64	20231005	2865	-34.21	20230307	1630	15.64	20231005	4.56	N	234100	100	54 억		1306274	N	N	0	N	00	N
48	20231123	101028	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1890	-12	5	-0.63	248250914	130853	45.45	1911	1913	1889	2470	1332	1902	1897.17	2.40	0	-26313	1956	1928	1914	1886	1872	1922	1880	54	568	100	1360	1	1	54344248	1027	42.00	0.67	12	0.24	45.00	2807.00	2865	20230307	-34.03	1630	20231005	15.95	2865	-34.03	20230307	1630	15.95	20231005	2865	-34.03	20230307	1630	15.95	20231005	4.56	N	234100	100	54 억		1306274	N	N	0	N	00	N
49	20231123	091024	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1908	6	2	0.32	37571262	19717	6.85	1911	1913	1893	2470	1332	1902	1905.53	2.40	0	-18362	1956	1928	1914	1886	1872	1922	1880	54	568	100	1360	1	1	54344248	1037	42.40	0.68	12	0.04	45.00	2807.00	2865	20230307	-33.40	1630	20231005	17.06	2865	-33.40	20230307	1630	17.06	20231005	2865	-33.40	20230307	1630	17.06	20231005	4.56	N	234100	100	54 억		1306274	N	N	0	N	00	N
50	20231122	160945	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1902	-42	5	-2.16	545840438	285697	73.97	1920	1942	1900	2525	1361	1944	1910.67	2.49	0	-48299	2019	1981	1961	1923	1903	1971	1913	54	581	100	1390	1	1	54344248	1034	42.27	0.68	12	0.53	45.00	2807.00	2865	20230307	-33.61	1630	20231005	16.69	2865	-33.61	20230307	1630	16.69	20231005	2865	-33.61	20230307	1630	16.69	20231005	4.56	N	234100	100	54 억		1354574	N	N	0	N	00	N
51	20231122	151005	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1902	-42	5	-2.16	514987304	269477	69.77	1920	1942	1900	2525	1361	1944	1911.06	2.49	0	-44799	2019	1981	1961	1923	1903	1971	1913	54	581	100	1390	1	1	54344248	1034	42.27	0.68	12	0.50	45.00	2807.00	2865	20230307	-33.61	1630	20231005	16.69	2865	-33.61	20230307	1630	16.69	20231005	2865	-33.61	20230307	1630	16.69	20231005	4.56	N	234100	100	54 억		1354574	N	N	0	N	00	N
52	20231122	140957	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1905	-39	5	-2.01	449056923	234856	60.81	1920	1942	1900	2525	1361	1944	1912.05	2.49	0	-31758	2019	1981	1961	1923	1903	1971	1913	54	581	100	1390	1	1	54344248	1035	42.33	0.68	12	0.43	45.00	2807.00	2865	20230307	-33.51	1630	20231005	16.87	2865	-33.51	20230307	1630	16.87	20231005	2865	-33.51	20230307	1630	16.87	20231005	4.56	N	234100	100	54 억		1354574	N	N	0	N	00	N
53	20231122	131033	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1917	-27	5	-1.39	432136862	225994	58.51	1920	1942	1900	2525	1361	1944	1912.16	2.49	0	-31977	2019	1981	1961	1923	1903	1971	1913	54	581	100	1390	1	1	54344248	1042	42.60	0.68	12	0.42	45.00	2807.00	2865	20230307	-33.09	1630	20231005	17.61	2865	-33.09	20230307	1630	17.61	20231005	2865	-33.09	20230307	1630	17.61	20231005	4.56	N	234100	100	54 억		1354574	N	N	0	N	00	N
54	20231122	121037	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1904	-40	5	-2.06	411000977	214901	55.64	1920	1942	1900	2525	1361	1944	1912.51	2.49	0	-29171	2019	1981	1961	1923	1903	1971	1913	54	581	100	1390	1	1	54344248	1035	42.31	0.68	12	0.40	45.00	2807.00	2865	20230307	-33.54	1630	20231005	16.81	2865	-33.54	20230307	1630	16.81	20231005	2865	-33.54	20230307	1630	16.81	20231005	4.56	N	234100	100	54 억		1354574	N	N	0	N	00	N
55	20231122	111122	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1907	-37	5	-1.90	304359154	158893	41.14	1920	1942	1906	2525	1361	1944	1915.50	2.49	0	-7966	2019	1981	1961	1923	1903	1971	1913	54	581	100	1390	1	1	54344248	1036	42.38	0.68	12	0.29	45.00	2807.00	2865	20230307	-33.44	1630	20231005	16.99	2865	-33.44	20230307	1630	16.99	20231005	2865	-33.44	20230307	1630	16.99	20231005	4.56	N	234100	100	54 억		1354574	N	N	0	N	00	N
56	20231122	101047	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1912	-32	5	-1.65	249703790	130255	33.72	1920	1942	1906	2525	1361	1944	1917.04	2.49	0	-5340	2019	1981	1961	1923	1903	1971	1913	54	581	100	1390	1	1	54344248	1039	42.49	0.68	12	0.24	45.00	2807.00	2865	20230307	-33.26	1630	20231005	17.30	2865	-33.26	20230307	1630	17.30	20231005	2865	-33.26	20230307	1630	17.30	20231005	4.56	N	234100	100	54 억		1354574	N	N	0	N	00	N
57	20231122	090954	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1926	-18	5	-0.93	123705091	64410	16.68	1920	1942	1909	2525	1361	1944	1920.59	2.49	0	1387	2019	1981	1961	1923	1903	1971	1913	54	581	100	1390	1	1	54344248	1047	42.80	0.69	12	0.12	45.00	2807.00	2865	20230307	-32.77	1630	20231005	18.16	2865	-32.77	20230307	1630	18.16	20231005	2865	-32.77	20230307	1630	18.16	20231005	4.56	N	234100	100	54 억		1354574	N	N	0	N	00	N
58	20231121	161000	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1944	21	2	1.09	744115451	378714	217.08	1951	1999	1941	2495	1347	1923	1964.89	2.52	0	-15378	1966	1944	1923	1901	1880	1955	1912	54	572	100	1380	1	1	54344248	1056	43.20	0.69	12	0.70	45.00	2807.00	2865	20230307	-32.15	1630	20231005	19.26	2865	-32.15	20230307	1630	19.26	20231005	2865	-32.15	20230307	1630	19.26	20231005	4.56	N	234100	100	54 억		1372035	N	N	0	N	00	N
59	20231121	151003	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1951	28	2	1.46	717118559	364834	209.13	1951	1999	1941	2495	1347	1923	1965.60	2.52	0	-15608	1966	1944	1923	1901	1880	1955	1912	54	572	100	1380	1	1	54344248	1060	43.36	0.70	12	0.67	45.00	2807.00	2865	20230307	-31.90	1630	20231005	19.69	2865	-31.90	20230307	1630	19.69	20231005	2865	-31.90	20230307	1630	19.69	20231005	4.56	N	234100	100	54 억		1372035	N	N	0	N	00	N
60	20231121	140948	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1953	30	2	1.56	639690135	325119	186.36	1951	1999	1951	2495	1347	1923	1967.56	2.52	0	-3959	1966	1944	1923	1901	1880	1955	1912	54	572	100	1380	1	1	54344248	1061	43.40	0.70	12	0.60	45.00	2807.00	2865	20230307	-31.83	1630	20231005	19.82	2865	-31.83	20230307	1630	19.82	20231005	2865	-31.83	20230307	1630	19.82	20231005	4.56	N	234100	100	54 억		1372035	N	N	0	N	00	N
61	20231121	130940	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1969	46	2	2.39	530807179	269580	154.53	1951	1999	1951	2495	1347	1923	1969.02	2.52	0	6764	1966	1944	1923	1901	1880	1955	1912	54	572	100	1380	1	1	54344248	1070	43.76	0.70	12	0.50	45.00	2807.00	2865	20230307	-31.27	1630	20231005	20.80	2865	-31.27	20230307	1630	20.80	20231005	2865	-31.27	20230307	1630	20.80	20231005	4.56	N	234100	100	54 억		1372035	N	N	0	N	00	N
62	20231121	120942	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1969	46	2	2.39	487022286	247323	141.77	1951	1999	1951	2495	1347	1923	1969.18	2.52	0	9447	1966	1944	1923	1901	1880	1955	1912	54	572	100	1380	1	1	54344248	1070	43.76	0.70	12	0.46	45.00	2807.00	2865	20230307	-31.27	1630	20231005	20.80	2865	-31.27	20230307	1630	20.80	20231005	2865	-31.27	20230307	1630	20.80	20231005	4.56	N	234100	100	54 억		1372035	N	N	0	N	00	N
63	20231121	110936	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1977	54	2	2.81	443987857	225460	129.24	1951	1999	1951	2495	1347	1923	1969.25	2.52	0	9060	1966	1944	1923	1901	1880	1955	1912	54	572	100	1380	1	1	54344248	1074	43.93	0.70	12	0.41	45.00	2807.00	2865	20230307	-30.99	1630	20231005	21.29	2865	-30.99	20230307	1630	21.29	20231005	2865	-30.99	20230307	1630	21.29	20231005	4.56	N	234100	100	54 억		1372035	N	N	0	N	00	N
64	20231121	100913	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1971	48	2	2.50	353353972	179522	102.90	1951	1999	1951	2495	1347	1923	1968.30	2.52	0	178	1966	1944	1923	1901	1880	1955	1912	54	572	100	1380	1	1	54344248	1071	43.80	0.70	12	0.33	45.00	2807.00	2865	20230307	-31.20	1630	20231005	20.92	2865	-31.20	20230307	1630	20.92	20231005	2865	-31.20	20230307	1630	20.92	20231005	4.56	N	234100	100	54 억		1372035	N	N	0	N	00	N
65	20231121	090927	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1963	40	2	2.08	173599439	88316	50.62	1951	1999	1951	2495	1347	1923	1965.66	2.52	0	-29551	1966	1944	1923	1901	1880	1955	1912	54	572	100	1380	1	1	54344248	1067	43.62	0.70	12	0.16	45.00	2807.00	2865	20230307	-31.48	1630	20231005	20.43	2865	-31.48	20230307	1630	20.43	20231005	2865	-31.48	20230307	1630	20.43	20231005	4.56	N	234100	100	54 억		1372035	N	N	0	N	00	N
66	20231120	160933	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1923	7	2	0.37	313864170	163191	47.89	1916	1945	1902	2490	1342	1916	1923.29	2.56	0	-19751	2003	1959	1935	1891	1867	1947	1879	54	574	100	1370	1	1	54344248	1045	42.73	0.69	12	0.30	45.00	2807.00	2865	20230307	-32.88	1630	20231005	17.98	2865	-32.88	20230307	1630	17.98	20231005	2865	-32.88	20230307	1630	17.98	20231005	4.53	N	234100	100	54 억		1388822	N	N	0	N	00	N
67	20231120	150942	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1923	7	2	0.37	296302424	154058	45.21	1916	1945	1902	2490	1342	1916	1923.32	2.56	0	-17287	2003	1959	1935	1891	1867	1947	1879	54	574	100	1370	1	1	54344248	1045	42.73	0.69	12	0.28	45.00	2807.00	2865	20230307	-32.88	1630	20231005	17.98	2865	-32.88	20230307	1630	17.98	20231005	2865	-32.88	20230307	1630	17.98	20231005	4.53	N	234100	100	54 억		1388822	N	N	0	N	00	N
68	20231120	140941	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1924	8	2	0.42	227354955	118144	34.67	1916	1945	1902	2490	1342	1916	1924.39	2.56	0	-7216	2003	1959	1935	1891	1867	1947	1879	54	574	100	1370	1	1	54344248	1046	42.76	0.69	12	0.22	45.00	2807.00	2865	20230307	-32.84	1630	20231005	18.04	2865	-32.84	20230307	1630	18.04	20231005	2865	-32.84	20230307	1630	18.04	20231005	4.53	N	234100	100	54 억		1388822	N	N	0	N	00	N
69	20231120	130935	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1934	18	2	0.94	159520802	82926	24.33	1916	1945	1902	2490	1342	1916	1923.65	2.56	0	-5814	2003	1959	1935	1891	1867	1947	1879	54	574	100	1370	1	1	54344248	1051	42.98	0.69	12	0.15	45.00	2807.00	2865	20230307	-32.50	1630	20231005	18.65	2865	-32.50	20230307	1630	18.65	20231005	2865	-32.50	20230307	1630	18.65	20231005	4.53	N	234100	100	54 억		1388822	N	N	0	N	00	N
70	20231120	120939	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1935	19	2	0.99	140163297	72899	21.39	1916	1945	1902	2490	1342	1916	1922.71	2.56	0	-45	2003	1959	1935	1891	1867	1947	1879	54	574	100	1370	1	1	54344248	1052	43.00	0.69	12	0.13	45.00	2807.00	2865	20230307	-32.46	1630	20231005	18.71	2865	-32.46	20230307	1630	18.71	20231005	2865	-32.46	20230307	1630	18.71	20231005	4.53	N	234100	100	54 억		1388822	N	N	0	N	00	N
71	20231120	110934	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1930	14	2	0.73	118305137	61583	18.07	1916	1930	1902	2490	1342	1916	1921.07	2.56	0	4173	2003	1959	1935	1891	1867	1947	1879	54	574	100	1370	1	1	54344248	1049	42.89	0.69	12	0.11	45.00	2807.00	2865	20230307	-32.64	1630	20231005	18.40	2865	-32.64	20230307	1630	18.40	20231005	2865	-32.64	20230307	1630	18.40	20231005	4.53	N	234100	100	54 억		1388822	N	N	0	N	00	N
72	20231120	100932	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1926	10	2	0.52	75913991	39569	11.61	1916	1929	1902	2490	1342	1916	1918.52	2.56	0	-2146	2003	1959	1935	1891	1867	1947	1879	54	574	100	1370	1	1	54344248	1047	42.80	0.69	12	0.07	45.00	2807.00	2865	20230307	-32.77	1630	20231005	18.16	2865	-32.77	20230307	1630	18.16	20231005	2865	-32.77	20230307	1630	18.16	20231005	4.53	N	234100	100	54 억		1388822	N	N	0	N	00	N
73	20231120	090941	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1927	11	2	0.57	17987740	9369	2.75	1916	1929	1902	2490	1342	1916	1919.92	2.56	0	-1940	2003	1959	1935	1891	1867	1947	1879	54	574	100	1370	1	1	54344248	1047	42.82	0.69	12	0.02	45.00	2807.00	2865	20230307	-32.74	1630	20231005	18.22	2865	-32.74	20230307	1630	18.22	20231005	2865	-32.74	20230307	1630	18.22	20231005	4.53	N	234100	100	54 억		1388822	N	N	0	N	00	N
74	20231117	161000	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1916	-54	5	-2.74	641198571	332007	118.71	1965	1979	1911	2560	1379	1970	1931.30	2.81	0	-137906	2010	1989	1974	1953	1938	1988	1952	54	590	100	1410	1	1	54344248	1041	42.58	0.68	12	0.61	45.00	2807.00	2865	20230307	-33.12	1630	20231005	17.55	2865	-33.12	20230307	1630	17.55	20231005	2865	-33.12	20230307	1630	17.55	20231005	4.58	N	234100	100	54 억		1526735	N	N	0	N	00	N
75	20231117	151007	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1918	-52	5	-2.64	582247554	301231	107.71	1965	1979	1911	2560	1379	1970	1932.89	2.81	0	-141592	2010	1989	1974	1953	1938	1988	1952	54	590	100	1410	1	1	54344248	1042	42.62	0.68	12	0.55	45.00	2807.00	2865	20230307	-33.05	1630	20231005	17.67	2865	-33.05	20230307	1630	17.67	20231005	2865	-33.05	20230307	1630	17.67	20231005	4.58	N	234100	100	54 억		1526735	N	N	0	N	00	N
76	20231117	141001	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1920	-50	5	-2.54	530573335	274273	98.07	1965	1979	1911	2560	1379	1970	1934.47	2.81	0	-134172	2010	1989	1974	1953	1938	1988	1952	54	590	100	1410	1	1	54344248	1043	42.67	0.68	12	0.50	45.00	2807.00	2865	20230307	-32.98	1630	20231005	17.79	2865	-32.98	20230307	1630	17.79	20231005	2865	-32.98	20230307	1630	17.79	20231005	4.58	N	234100	100	54 억		1526735	N	N	0	N	00	N
77	20231117	130959	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1921	-49	5	-2.49	479323880	247579	88.52	1965	1979	1911	2560	1379	1970	1936.04	2.81	0	-126746	2010	1989	1974	1953	1938	1988	1952	54	590	100	1410	1	1	54344248	1044	42.69	0.68	12	0.46	45.00	2807.00	2865	20230307	-32.95	1630	20231005	17.85	2865	-32.95	20230307	1630	17.85	20231005	2865	-32.95	20230307	1630	17.85	20231005	4.58	N	234100	100	54 억		1526735	N	N	0	N	00	N
78	20231117	121001	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1921	-49	5	-2.49	445417916	229896	82.20	1965	1979	1911	2560	1379	1970	1937.48	2.81	0	-119605	2010	1989	1974	1953	1938	1988	1952	54	590	100	1410	1	1	54344248	1044	42.69	0.68	12	0.42	45.00	2807.00	2865	20230307	-32.95	1630	20231005	17.85	2865	-32.95	20230307	1630	17.85	20231005	2865	-32.95	20230307	1630	17.85	20231005	4.58	N	234100	100	54 억		1526735	N	N	0	N	00	N
79	20231117	111005	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1917	-53	5	-2.69	383283529	197462	70.60	1965	1979	1917	2560	1379	1970	1941.05	2.81	0	-114087	2010	1989	1974	1953	1938	1988	1952	54	590	100	1410	1	1	54344248	1042	42.60	0.68	12	0.36	45.00	2807.00	2865	20230307	-33.09	1630	20231005	17.61	2865	-33.09	20230307	1630	17.61	20231005	2865	-33.09	20230307	1630	17.61	20231005	4.58	N	234100	100	54 억		1526735	N	N	0	N	00	N
80	20231117	101002	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1938	-32	5	-1.62	253749800	130307	46.59	1965	1979	1929	2560	1379	1970	1947.32	2.81	0	-79684	2010	1989	1974	1953	1938	1988	1952	54	590	100	1410	1	1	54344248	1053	43.07	0.69	12	0.24	45.00	2807.00	2865	20230307	-32.36	1630	20231005	18.90	2865	-32.36	20230307	1630	18.90	20231005	2865	-32.36	20230307	1630	18.90	20231005	4.58	N	234100	100	54 억		1526735	N	N	0	N	00	N
81	20231117	091004	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1950	-20	5	-1.02	82664111	42189	15.09	1965	1979	1949	2560	1379	1970	1959.38	2.81	0	-34350	2010	1989	1974	1953	1938	1988	1952	54	590	100	1410	1	1	54344248	1060	43.33	0.69	12	0.08	45.00	2807.00	2865	20230307	-31.94	1630	20231005	19.63	2865	-31.94	20230307	1630	19.63	20231005	2865	-31.94	20230307	1630	19.63	20231005	4.58	N	234100	100	54 억		1526735	N	N	0	N	00	N
82	20231116	161001	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1971	1	2	0.05	527952447	267919	34.06	1970	1995	1959	2560	1379	1970	1970.58	2.71	0	58094	2030	2000	1975	1945	1920	1987	1932	54	590	100	1410	1	1	54344248	1071	43.80	0.70	12	0.49	45.00	2807.00	2865	20230307	-31.20	1630	20231005	20.92	2865	-31.20	20230307	1630	20.92	20231005	2865	-31.20	20230307	1630	20.92	20231005	4.58	N	234100	100	54 억		1470097	N	N	0	N	00	N
83	20231116	150955	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1966	-4	5	-0.20	461926288	234466	29.80	1970	1995	1959	2560	1379	1970	1970.12	2.71	0	40809	2030	2000	1975	1945	1920	1987	1932	54	590	100	1410	1	1	54344248	1068	43.69	0.70	12	0.43	45.00	2807.00	2865	20230307	-31.38	1630	20231005	20.61	2865	-31.38	20230307	1630	20.61	20231005	2865	-31.38	20230307	1630	20.61	20231005	4.58	N	234100	100	54 억		1470097	N	N	0	N	00	N
84	20231116	140932	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1970	0	3	0.00	373599728	189642	24.11	1970	1995	1959	2560	1379	1970	1970.03	2.71	0	36035	2030	2000	1975	1945	1920	1987	1932	54	590	100	1410	1	1	54344248	1071	43.78	0.70	12	0.35	45.00	2807.00	2865	20230307	-31.24	1630	20231005	20.86	2865	-31.24	20230307	1630	20.86	20231005	2865	-31.24	20230307	1630	20.86	20231005	4.58	N	234100	100	54 억		1470097	N	N	0	N	00	N
85	20231116	130955	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1970	0	3	0.00	331188801	168131	21.37	1970	1995	1959	2560	1379	1970	1969.82	2.71	0	24647	2030	2000	1975	1945	1920	1987	1932	54	590	100	1410	1	1	54344248	1071	43.78	0.70	12	0.31	45.00	2807.00	2865	20230307	-31.24	1630	20231005	20.86	2865	-31.24	20230307	1630	20.86	20231005	2865	-31.24	20230307	1630	20.86	20231005	4.58	N	234100	100	54 억		1470097	N	N	0	N	00	N
86	20231116	120956	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1976	6	2	0.30	239071794	121256	15.41	1970	1995	1960	2560	1379	1970	1971.68	2.71	0	8108	2030	2000	1975	1945	1920	1987	1932	54	590	100	1410	1	1	54344248	1074	43.91	0.70	12	0.22	45.00	2807.00	2865	20230307	-31.03	1630	20231005	21.23	2865	-31.03	20230307	1630	21.23	20231005	2865	-31.03	20230307	1630	21.23	20231005	4.58	N	234100	100	54 억		1470097	N	N	0	N	00	N
87	20231116	110955	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1968	-2	5	-0.10	172022720	87249	11.09	1970	1995	1960	2560	1379	1970	1971.70	2.71	0	-1444	2030	2000	1975	1945	1920	1987	1932	54	590	100	1410	1	1	54344248	1069	43.73	0.70	12	0.16	45.00	2807.00	2865	20230307	-31.31	1630	20231005	20.74	2865	-31.31	20230307	1630	20.74	20231005	2865	-31.31	20230307	1630	20.74	20231005	4.58	N	234100	100	54 억		1470097	N	N	0	N	00	N
88	20231116	100955	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1980	10	2	0.51	66635174	33679	4.28	1970	1995	1964	2560	1379	1970	1979.56	2.71	0	4826	2030	2000	1975	1945	1920	1987	1932	54	590	100	1410	1	1	54344248	1076	44.00	0.71	12	0.06	45.00	2807.00	2865	20230307	-30.89	1630	20231005	21.47	2865	-30.89	20230307	1630	21.47	20231005	2865	-30.89	20230307	1630	21.47	20231005	4.58	N	234100	100	54 억		1470097	N	N	0	N	00	N
89	20231116	091001	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1970	0	3	0.00	0	0	0.00	0	0	0	2560	1379	1970	0.00	2.71	0	0	2030	2000	1975	1945	1920	1987	1932	54	590	100	1410	1	1	54344248	1071	43.78	0.70	12	0.00	45.00	2807.00	2865	20230307	-31.24	1630	20231005	20.86	2865	-31.24	20230307	1630	20.86	20231005	2865	-31.24	20230307	1630	20.86	20231005	4.58	N	234100	100	54 억		1470097	N	N	0	N	00	N
90	20231115	160848	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1970	58	2	3.03	1548280380	783371	180.35	1972	2005	1950	2485	1339	1912	1976.43	2.35	0	186742	1975	1943	1888	1856	1801	1959	1872	54	573	100	1370	1	1	54344248	1071	43.78	0.70	12	1.44	45.00	2807.00	2865	20230307	-31.24	1630	20231005	20.86	2865	-31.24	20230307	1630	20.86	20231005	2865	-31.24	20230307	1630	20.86	20231005	4.46	N	234100	100	54 억		1278471	N	N	0	N	00	N
91	20231115	151012	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1960	48	2	2.51	1491183811	754339	173.66	1972	2005	1950	2485	1339	1912	1976.81	2.35	0	171931	1975	1943	1888	1856	1801	1959	1872	54	573	100	1370	1	1	54344248	1065	43.56	0.70	12	1.39	45.00	2807.00	2865	20230307	-31.59	1630	20231005	20.25	2865	-31.59	20230307	1630	20.25	20231005	2865	-31.59	20230307	1630	20.25	20231005	4.46	N	234100	100	54 억		1278471	N	N	0	N	00	N
92	20231115	141010	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1976	64	2	3.35	1351874298	683548	157.37	1972	2005	1950	2485	1339	1912	1977.73	2.35	0	152838	1975	1943	1888	1856	1801	1959	1872	54	573	100	1370	1	1	54344248	1074	43.91	0.70	12	1.26	45.00	2807.00	2865	20230307	-31.03	1630	20231005	21.23	2865	-31.03	20230307	1630	21.23	20231005	2865	-31.03	20230307	1630	21.23	20231005	4.46	N	234100	100	54 억		1278471	N	N	0	N	00	N
93	20231115	131010	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1986	74	2	3.87	1276875671	645706	148.65	1972	2005	1950	2485	1339	1912	1977.49	2.35	0	148003	1975	1943	1888	1856	1801	1959	1872	54	573	100	1370	1	1	54344248	1079	44.13	0.71	12	1.19	45.00	2807.00	2865	20230307	-30.68	1630	20231005	21.84	2865	-30.68	20230307	1630	21.84	20231005	2865	-30.68	20230307	1630	21.84	20231005	4.46	N	234100	100	54 억		1278471	N	N	0	N	00	N
94	20231115	121013	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1986	74	2	3.87	1024770929	519266	119.55	1972	1990	1950	2485	1339	1912	1973.50	2.35	0	117192	1975	1943	1888	1856	1801	1959	1872	54	573	100	1370	1	1	54344248	1079	44.13	0.71	12	0.96	45.00	2807.00	2865	20230307	-30.68	1630	20231005	21.84	2865	-30.68	20230307	1630	21.84	20231005	2865	-30.68	20230307	1630	21.84	20231005	4.46	N	234100	100	54 억		1278471	N	N	0	N	00	N
95	20231115	111023	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1987	75	2	3.92	936004686	474538	109.25	1972	1990	1950	2485	1339	1912	1972.45	2.35	0	105855	1975	1943	1888	1856	1801	1959	1872	54	573	100	1370	1	1	54344248	1080	44.16	0.71	12	0.87	45.00	2807.00	2865	20230307	-30.65	1630	20231005	21.90	2865	-30.65	20230307	1630	21.90	20231005	2865	-30.65	20230307	1630	21.90	20231005	4.46	N	234100	100	54 억		1278471	N	N	0	N	00	N
96	20231115	101014	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1979	67	2	3.50	805202116	408494	94.04	1972	1990	1950	2485	1339	1912	1971.15	2.35	0	83729	1975	1943	1888	1856	1801	1959	1872	54	573	100	1370	1	1	54344248	1075	43.98	0.71	12	0.75	45.00	2807.00	2865	20230307	-30.92	1630	20231005	21.41	2865	-30.92	20230307	1630	21.41	20231005	2865	-30.92	20230307	1630	21.41	20231005	4.46	N	234100	100	54 억		1278471	N	N	0	N	00	N
97	20231115	091005	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1972	60	2	3.14	294774117	149332	34.38	1972	1990	1960	2485	1339	1912	1973.95	2.35	0	-7105	1975	1943	1888	1856	1801	1959	1872	54	573	100	1370	1	1	54344248	1072	43.82	0.70	12	0.27	45.00	2807.00	2865	20230307	-31.17	1630	20231005	20.98	2865	-31.17	20230307	1630	20.98	20231005	2865	-31.17	20230307	1630	20.98	20231005	4.46	N	234100	100	54 억		1278471	N	N	0	N	00	N
98	20231114	160950	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1912	82	2	4.48	783146760	413957	105.64	1833	1920	1833	2375	1281	1830	1891.90	2.18	0	93041	1903	1866	1848	1811	1793	1857	1802	54	545	100	1310	1	1	54344248	1039	42.49	0.68	12	0.76	45.00	2807.00	2865	20230307	-33.26	1630	20231005	17.30	2865	-33.26	20230307	1630	17.30	20231005	2865	-33.26	20230307	1630	17.30	20231005	4.59	N	234100	100	54 억		1185663	N	N	0	N	00	N
99	20231114	150956	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1905	75	2	4.10	712073040	376728	96.14	1833	1920	1833	2375	1281	1830	1890.29	2.18	0	91978	1903	1866	1848	1811	1793	1857	1802	54	545	100	1310	1	1	54344248	1035	42.33	0.68	12	0.69	45.00	2807.00	2865	20230307	-33.51	1630	20231005	16.87	2865	-33.51	20230307	1630	16.87	20231005	2865	-33.51	20230307	1630	16.87	20231005	4.59	N	234100	100	54 억		1185663	N	N	0	N	00	N
100	20231114	140954	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1896	66	2	3.61	599342693	317364	80.99	1833	1920	1833	2375	1281	1830	1888.66	2.18	0	87939	1903	1866	1848	1811	1793	1857	1802	54	545	100	1310	1	1	54344248	1030	42.13	0.68	12	0.58	45.00	2807.00	2865	20230307	-33.82	1630	20231005	16.32	2865	-33.82	20230307	1630	16.32	20231005	2865	-33.82	20230307	1630	16.32	20231005	4.59	N	234100	100	54 억		1185663	N	N	0	N	00	N
101	20231114	130954	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1890	60	2	3.28	388198383	206324	52.65	1833	1897	1833	2375	1281	1830	1881.71	2.18	0	77852	1903	1866	1848	1811	1793	1857	1802	54	545	100	1310	1	1	54344248	1027	42.00	0.67	12	0.38	45.00	2807.00	2865	20230307	-34.03	1630	20231005	15.95	2865	-34.03	20230307	1630	15.95	20231005	2865	-34.03	20230307	1630	15.95	20231005	4.59	N	234100	100	54 억		1185663	N	N	0	N	00	N
102	20231114	120957	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1888	58	2	3.17	340091418	180817	46.14	1833	1897	1833	2375	1281	1830	1881.10	2.18	0	61663	1903	1866	1848	1811	1793	1857	1802	54	545	100	1310	1	1	54344248	1026	41.96	0.67	12	0.33	45.00	2807.00	2865	20230307	-34.10	1630	20231005	15.83	2865	-34.10	20230307	1630	15.83	20231005	2865	-34.10	20230307	1630	15.83	20231005	4.59	N	234100	100	54 억		1185663	N	N	0	N	00	N
103	20231114	111008	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1876	46	2	2.51	279045489	148328	37.85	1833	1897	1833	2375	1281	1830	1881.57	2.18	0	56186	1903	1866	1848	1811	1793	1857	1802	54	545	100	1310	1	1	54344248	1019	41.69	0.67	12	0.27	45.00	2807.00	2865	20230307	-34.52	1630	20231005	15.09	2865	-34.52	20230307	1630	15.09	20231005	2865	-34.52	20230307	1630	15.09	20231005	4.59	N	234100	100	54 억		1185663	N	N	0	N	00	N
104	20231114	100956	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1882	52	2	2.84	191173307	101752	25.97	1833	1896	1833	2375	1281	1830	1879.23	2.18	0	39786	1903	1866	1848	1811	1793	1857	1802	54	545	100	1310	1	1	54344248	1023	41.82	0.67	12	0.19	45.00	2807.00	2865	20230307	-34.31	1630	20231005	15.46	2865	-34.31	20230307	1630	15.46	20231005	2865	-34.31	20230307	1630	15.46	20231005	4.59	N	234100	100	54 억		1185663	N	N	0	N	00	N
105	20231114	090947	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1869	39	2	2.13	35081240	18929	4.83	1833	1870	1833	2375	1281	1830	1854.41	2.18	0	8491	1903	1866	1848	1811	1793	1857	1802	54	545	100	1310	1	1	54344248	1016	41.53	0.67	12	0.03	45.00	2807.00	2865	20230307	-34.76	1630	20231005	14.66	2865	-34.76	20230307	1630	14.66	20231005	2865	-34.76	20230307	1630	14.66	20231005	4.59	N	234100	100	54 억		1185663	N	N	0	N	00	N
106	20231113	160938	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1830	-32	5	-1.72	711128245	383265	56.25	1870	1885	1830	2420	1304	1862	1855.45	2.42	0	-127053	1934	1898	1879	1843	1824	1888	1833	54	558	100	1340	1	1	54344248	994	40.67	0.65	12	0.71	45.00	2807.00	2865	20230307	-36.13	1630	20231005	12.27	2865	-36.13	20230307	1630	12.27	20231005	2865	-36.13	20230307	1630	12.27	20231005	4.65	N	234100	100	54 억		1313283	N	N	0	N	00	N
107	20231113	150934	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1842	-20	5	-1.07	641893625	345458	50.70	1870	1885	1830	2420	1304	1862	1858.09	2.42	0	-131450	1934	1898	1879	1843	1824	1888	1833	54	558	100	1340	1	1	54344248	1001	40.93	0.66	12	0.64	45.00	2807.00	2865	20230307	-35.71	1630	20231005	13.01	2865	-35.71	20230307	1630	13.01	20231005	2865	-35.71	20230307	1630	13.01	20231005	4.65	N	234100	100	54 억		1313283	N	N	0	N	00	N
108	20231113	140935	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1847	-15	5	-0.81	522352633	280440	41.16	1870	1885	1847	2420	1304	1862	1862.62	2.42	0	-120231	1934	1898	1879	1843	1824	1888	1833	54	558	100	1340	1	1	54344248	1004	41.04	0.66	12	0.52	45.00	2807.00	2865	20230307	-35.53	1630	20231005	13.31	2865	-35.53	20230307	1630	13.31	20231005	2865	-35.53	20230307	1630	13.31	20231005	4.65	N	234100	100	54 억		1313283	N	N	0	N	00	N
109	20231113	130933	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1860	-2	5	-0.11	445891281	239179	35.10	1870	1885	1850	2420	1304	1862	1864.26	2.42	0	-98632	1934	1898	1879	1843	1824	1888	1833	54	558	100	1340	1	1	54344248	1011	41.33	0.66	12	0.44	45.00	2807.00	2865	20230307	-35.08	1630	20231005	14.11	2865	-35.08	20230307	1630	14.11	20231005	2865	-35.08	20230307	1630	14.11	20231005	4.65	N	234100	100	54 억		1313283	N	N	0	N	00	N
110	20231113	120936	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1862	0	3	0.00	404989312	217198	31.88	1870	1885	1850	2420	1304	1862	1864.61	2.42	0	-85900	1934	1898	1879	1843	1824	1888	1833	54	558	100	1340	1	1	54344248	1012	41.38	0.66	12	0.40	45.00	2807.00	2865	20230307	-35.01	1630	20231005	14.23	2865	-35.01	20230307	1630	14.23	20231005	2865	-35.01	20230307	1630	14.23	20231005	4.65	N	234100	100	54 억		1313283	N	N	0	N	00	N
111	20231113	110932	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1860	-2	5	-0.11	289490765	155045	22.76	1870	1885	1850	2420	1304	1862	1867.14	2.42	0	-69494	1934	1898	1879	1843	1824	1888	1833	54	558	100	1340	1	1	54344248	1011	41.33	0.66	12	0.29	45.00	2807.00	2865	20230307	-35.08	1630	20231005	14.11	2865	-35.08	20230307	1630	14.11	20231005	2865	-35.08	20230307	1630	14.11	20231005	4.65	N	234100	100	54 억		1313283	N	N	0	N	00	N
112	20231113	100929	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1864	2	2	0.11	192435123	102791	15.09	1870	1885	1863	2420	1304	1862	1872.10	2.42	0	-46208	1934	1898	1879	1843	1824	1888	1833	54	558	100	1340	1	1	54344248	1013	41.42	0.66	12	0.19	45.00	2807.00	2865	20230307	-34.94	1630	20231005	14.36	2865	-34.94	20230307	1630	14.36	20231005	2865	-34.94	20230307	1630	14.36	20231005	4.65	N	234100	100	54 억		1313283	N	N	0	N	00	N
113	20231113	090937	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1873	11	2	0.59	47008546	25136	3.69	1870	1885	1863	2420	1304	1862	1870.17	2.42	0	-8697	1934	1898	1879	1843	1824	1888	1833	54	558	100	1340	1	1	54344248	1018	41.62	0.67	12	0.05	45.00	2807.00	2865	20230307	-34.62	1630	20231005	14.91	2865	-34.62	20230307	1630	14.91	20231005	2865	-34.62	20230307	1630	14.91	20231005	4.65	N	234100	100	54 억		1313283	N	N	0	N	00	N
114	20231110	160949	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1862	-79	5	-4.07	1238895252	661508	126.68	1915	1915	1860	2520	1359	1941	1872.91	2.67	0	-139048	2056	1998	1967	1909	1878	1983	1894	54	579	100	1390	1	1	54344248	1012	41.38	0.66	12	1.22	45.00	2807.00	2865	20230307	-35.01	1630	20231005	14.23	2865	-35.01	20230307	1630	14.23	20231005	2865	-35.01	20230307	1630	14.23	20231005	4.61	N	234100	100	54 억		1452297	N	N	0	N	00	N
115	20231110	150952	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1863	-78	5	-4.02	1160728104	619535	118.64	1915	1915	1860	2520	1359	1941	1873.55	2.67	0	-134385	2056	1998	1967	1909	1878	1983	1894	54	579	100	1390	1	1	54344248	1012	41.40	0.66	12	1.14	45.00	2807.00	2865	20230307	-34.97	1630	20231005	14.29	2865	-34.97	20230307	1630	14.29	20231005	2865	-34.97	20230307	1630	14.29	20231005	4.61	N	234100	100	54 억		1452297	N	N	0	N	00	N
116	20231110	140940	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1872	-69	5	-3.55	873693649	465575	89.16	1915	1915	1863	2520	1359	1941	1876.59	2.67	0	-100321	2056	1998	1967	1909	1878	1983	1894	54	579	100	1390	1	1	54344248	1017	41.60	0.67	12	0.86	45.00	2807.00	2865	20230307	-34.66	1630	20231005	14.85	2865	-34.66	20230307	1630	14.85	20231005	2865	-34.66	20230307	1630	14.85	20231005	4.61	N	234100	100	54 억		1452297	N	N	0	N	00	N
117	20231110	130941	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1868	-73	5	-3.76	782234183	416640	79.79	1915	1915	1863	2520	1359	1941	1877.48	2.67	0	-80462	2056	1998	1967	1909	1878	1983	1894	54	579	100	1390	1	1	54344248	1015	41.51	0.67	12	0.77	45.00	2807.00	2865	20230307	-34.80	1630	20231005	14.60	2865	-34.80	20230307	1630	14.60	20231005	2865	-34.80	20230307	1630	14.60	20231005	4.61	N	234100	100	54 억		1452297	N	N	0	N	00	N
118	20231110	120947	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1873	-68	5	-3.50	710652101	378351	72.46	1915	1915	1863	2520	1359	1941	1878.29	2.67	0	-67053	2056	1998	1967	1909	1878	1983	1894	54	579	100	1390	1	1	54344248	1018	41.62	0.67	12	0.70	45.00	2807.00	2865	20230307	-34.62	1630	20231005	14.91	2865	-34.62	20230307	1630	14.91	20231005	2865	-34.62	20230307	1630	14.91	20231005	4.61	N	234100	100	54 억		1452297	N	N	0	N	00	N
119	20231110	110931	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1870	-71	5	-3.66	678828312	361379	69.21	1915	1915	1863	2520	1359	1941	1878.44	2.67	0	-57299	2056	1998	1967	1909	1878	1983	1894	54	579	100	1390	1	1	54344248	1016	41.56	0.67	12	0.66	45.00	2807.00	2865	20230307	-34.73	1630	20231005	14.72	2865	-34.73	20230307	1630	14.72	20231005	2865	-34.73	20230307	1630	14.72	20231005	4.61	N	234100	100	54 억		1452297	N	N	0	N	00	N
120	20231110	100941	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1867	-74	5	-3.81	528691504	281130	53.84	1915	1915	1863	2520	1359	1941	1880.59	2.67	0	-48732	2056	1998	1967	1909	1878	1983	1894	54	579	100	1390	1	1	54344248	1015	41.49	0.67	12	0.52	45.00	2807.00	2865	20230307	-34.83	1630	20231005	14.54	2865	-34.83	20230307	1630	14.54	20231005	2865	-34.83	20230307	1630	14.54	20231005	4.61	N	234100	100	54 억		1452297	N	N	0	N	00	N
121	20231110	090925	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1883	-58	5	-2.99	134774226	71005	13.60	1915	1915	1882	2520	1359	1941	1898.09	2.67	0	-15336	2056	1998	1967	1909	1878	1983	1894	54	579	100	1390	1	1	54344248	1023	41.84	0.67	12	0.13	45.00	2807.00	2865	20230307	-34.28	1630	20231005	15.52	2865	-34.28	20230307	1630	15.52	20231005	2865	-34.28	20230307	1630	15.52	20231005	4.61	N	234100	100	54 억		1452297	N	N	0	N	00	N
122	20231109	160919	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1941	-53	5	-2.66	1012727221	515901	106.18	1980	2025	1936	2590	1396	1994	1963.36	2.88	0	-110479	2074	2033	2009	1968	1944	2022	1957	54	596	100	1430	1	1	54344248	1055	43.13	0.69	12	0.95	45.00	2807.00	2865	20230307	-32.25	1630	20231005	19.08	2865	-32.25	20230307	1630	19.08	20231005	2865	-32.25	20230307	1630	19.08	20231005	4.58	N	234100	100	54 억		1562779	N	N	0	N	00	N
123	20231109	150918	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1946	-48	5	-2.41	951997210	484660	99.75	1980	2025	1936	2590	1396	1994	1964.26	2.88	0	-104543	2074	2033	2009	1968	1944	2022	1957	54	596	100	1430	1	1	54344248	1058	43.24	0.69	12	0.89	45.00	2807.00	2865	20230307	-32.08	1630	20231005	19.39	2865	-32.08	20230307	1630	19.39	20231005	2865	-32.08	20230307	1630	19.39	20231005	4.58	N	234100	100	54 억		1562779	N	N	0	N	00	N
124	20231109	140915	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1941	-53	5	-2.66	895310873	455568	93.76	1980	2025	1936	2590	1396	1994	1965.26	2.88	0	-99593	2074	2033	2009	1968	1944	2022	1957	54	596	100	1430	1	1	54344248	1055	43.13	0.69	12	0.84	45.00	2807.00	2865	20230307	-32.25	1630	20231005	19.08	2865	-32.25	20230307	1630	19.08	20231005	2865	-32.25	20230307	1630	19.08	20231005	4.58	N	234100	100	54 억		1562779	N	N	0	N	00	N
125	20231109	130917	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1956	-38	5	-1.91	615924390	311865	64.18	1980	2025	1951	2590	1396	1994	1974.97	2.88	0	-43997	2074	2033	2009	1968	1944	2022	1957	54	596	100	1430	1	1	54344248	1063	43.47	0.70	12	0.57	45.00	2807.00	2865	20230307	-31.73	1630	20231005	20.00	2865	-31.73	20230307	1630	20.00	20231005	2865	-31.73	20230307	1630	20.00	20231005	4.58	N	234100	100	54 억		1562779	N	N	0	N	00	N
126	20231109	120922	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1965	-29	5	-1.45	502650663	254009	52.28	1980	2025	1951	2590	1396	1994	1978.87	2.88	0	-26604	2074	2033	2009	1968	1944	2022	1957	54	596	100	1430	1	1	54344248	1068	43.67	0.70	12	0.47	45.00	2807.00	2865	20230307	-31.41	1630	20231005	20.55	2865	-31.41	20230307	1630	20.55	20231005	2865	-31.41	20230307	1630	20.55	20231005	4.58	N	234100	100	54 억		1562779	N	N	0	N	00	N
127	20231109	110917	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1973	-21	5	-1.05	453489267	229047	47.14	1980	2025	1951	2590	1396	1994	1979.90	2.88	0	-25270	2074	2033	2009	1968	1944	2022	1957	54	596	100	1430	1	1	54344248	1072	43.84	0.70	12	0.42	45.00	2807.00	2865	20230307	-31.13	1630	20231005	21.04	2865	-31.13	20230307	1630	21.04	20231005	2865	-31.13	20230307	1630	21.04	20231005	4.58	N	234100	100	54 억		1562779	N	N	0	N	00	N
128	20231109	100912	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1974	-20	5	-1.00	391380633	197637	40.68	1980	2025	1951	2590	1396	1994	1980.30	2.88	0	-36576	2074	2033	2009	1968	1944	2022	1957	54	596	100	1430	1	1	54344248	1073	43.87	0.70	12	0.36	45.00	2807.00	2865	20230307	-31.10	1630	20231005	21.10	2865	-31.10	20230307	1630	21.10	20231005	2865	-31.10	20230307	1630	21.10	20231005	4.58	N	234100	100	54 억		1562779	N	N	0	N	00	N
129	20231109	090919	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1980	-14	5	-0.70	120114128	60329	12.42	1980	2025	1970	2590	1396	1994	1990.98	2.88	0	-15733	2074	2033	2009	1968	1944	2022	1957	54	596	100	1430	1	1	54344248	1076	44.00	0.71	12	0.11	45.00	2807.00	2865	20230307	-30.89	1630	20231005	21.47	2865	-30.89	20230307	1630	21.47	20231005	2865	-30.89	20230307	1630	21.47	20231005	4.58	N	234100	100	54 억		1562779	N	N	0	N	00	N
130	20231108	160911	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1994	-6	5	-0.30	964483382	479072	51.06	2030	2050	1985	2600	1400	2000	2013.32	2.92	0	-23444	2139	2069	2010	1940	1881	2040	1911	54	600	100	1440	1	1	54344248	1084	44.31	0.71	12	0.88	45.00	2807.00	2865	20230307	-30.40	1630	20231005	22.33	2865	-30.40	20230307	1630	22.33	20231005	2865	-30.40	20230307	1630	22.33	20231005	4.68	N	234100	100	54 억		1586278	N	N	0	N	00	N
131	20231108	150916	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1994	-6	5	-0.30	911474212	452461	48.22	2030	2050	1985	2600	1400	2000	2014.50	2.92	0	-23146	2139	2069	2010	1940	1881	2040	1911	54	600	100	1440	1	1	54344248	1084	44.31	0.71	12	0.83	45.00	2807.00	2865	20230307	-30.40	1630	20231005	22.33	2865	-30.40	20230307	1630	22.33	20231005	2865	-30.40	20230307	1630	22.33	20231005	4.68	N	234100	100	54 억		1586278	N	N	0	N	00	N
132	20231108	140910	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2010	10	2	0.50	707525272	350461	37.35	2030	2050	1985	2600	1400	2000	2018.87	2.92	0	11406	2139	2069	2010	1940	1881	2040	1911	54	600	100	1440	5	1	54344248	1092	44.67	0.72	12	0.64	45.00	2807.00	2865	20230307	-29.84	1630	20231005	23.31	2865	-29.84	20230307	1630	23.31	20231005	2865	-29.84	20230307	1630	23.31	20231005	4.68	N	234100	100	54 억		1586278	N	N	0	N	00	N
133	20231108	130908	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2020	20	2	1.00	636276082	315091	33.58	2030	2050	1985	2600	1400	2000	2019.37	2.92	0	19843	2139	2069	2010	1940	1881	2040	1911	54	600	100	1440	5	1	54344248	1098	44.89	0.72	12	0.58	45.00	2807.00	2865	20230307	-29.49	1630	20231005	23.93	2865	-29.49	20230307	1630	23.93	20231005	2865	-29.49	20230307	1630	23.93	20231005	4.68	N	234100	100	54 억		1586278	N	N	0	N	00	N
134	20231108	120904	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2040	40	2	2.00	545513487	270027	28.78	2030	2050	1985	2600	1400	2000	2020.26	2.92	0	19726	2139	2069	2010	1940	1881	2040	1911	54	600	100	1440	5	1	54344248	1109	45.33	0.73	12	0.50	45.00	2807.00	2865	20230307	-28.80	1630	20231005	25.15	2865	-28.80	20230307	1630	25.15	20231005	2865	-28.80	20230307	1630	25.15	20231005	4.68	N	234100	100	54 억		1586278	N	N	0	N	00	N
135	20231108	110911	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2020	20	2	1.00	460515857	228176	24.32	2030	2035	1985	2600	1400	2000	2018.29	2.92	0	21475	2139	2069	2010	1940	1881	2040	1911	54	600	100	1440	5	1	54344248	1098	44.89	0.72	12	0.42	45.00	2807.00	2865	20230307	-29.49	1630	20231005	23.93	2865	-29.49	20230307	1630	23.93	20231005	2865	-29.49	20230307	1630	23.93	20231005	4.68	N	234100	100	54 억		1586278	N	N	0	N	00	N
136	20231108	100911	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2015	15	2	0.75	286057607	141720	15.10	2030	2035	1985	2600	1400	2000	2018.54	2.92	0	-946	2139	2069	2010	1940	1881	2040	1911	54	600	100	1440	5	1	54344248	1095	44.78	0.72	12	0.26	45.00	2807.00	2865	20230307	-29.67	1630	20231005	23.62	2865	-29.67	20230307	1630	23.62	20231005	2865	-29.67	20230307	1630	23.62	20231005	4.68	N	234100	100	54 억		1586278	N	N	0	N	00	N
137	20231108	090907	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2030	30	2	1.50	74609930	36820	3.92	2030	2035	2015	2600	1400	2000	2026.73	2.92	0	-4870	2139	2069	2010	1940	1881	2040	1911	54	600	100	1440	5	1	54344248	1103	45.11	0.72	12	0.07	45.00	2807.00	2865	20230307	-29.14	1630	20231005	24.54	2865	-29.14	20230307	1630	24.54	20231005	2865	-29.14	20230307	1630	24.54	20231005	4.68	N	234100	100	54 억		1586278	N	N	0	N	00	N
138	20231107	160910	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2000	-35	5	-1.72	1833861063	912533	74.59	2050	2080	1951	2645	1425	2035	2009.65	2.75	0	95022	2106	2070	2024	1988	1942	2047	1965	54	610	100	1460	5	1	54344248	1087	44.44	0.71	12	1.68	45.00	2807.00	2865	20230307	-30.19	1630	20231005	22.70	2865	-30.19	20230307	1630	22.70	20231005	2865	-30.19	20230307	1630	22.70	20231005	4.72	N	234100	100	54 억		1494001	N	N	0	N	00	N
139	20231107	150912	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2010	-25	5	-1.23	1799417068	895337	73.19	2050	2080	1951	2645	1425	2035	2009.77	2.75	0	90589	2106	2070	2024	1988	1942	2047	1965	54	610	100	1460	5	1	54344248	1092	44.67	0.72	12	1.65	45.00	2807.00	2865	20230307	-29.84	1630	20231005	23.31	2865	-29.84	20230307	1630	23.31	20231005	2865	-29.84	20230307	1630	23.31	20231005	4.72	N	234100	100	54 억		1494001	N	N	0	N	00	N
140	20231107	140913	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2005	-30	5	-1.47	1683120655	837211	68.44	2050	2080	1951	2645	1425	2035	2010.39	2.75	0	58701	2106	2070	2024	1988	1942	2047	1965	54	610	100	1460	5	1	54344248	1090	44.56	0.71	12	1.54	45.00	2807.00	2865	20230307	-30.02	1630	20231005	23.01	2865	-30.02	20230307	1630	23.01	20231005	2865	-30.02	20230307	1630	23.01	20231005	4.72	N	234100	100	54 억		1494001	N	N	0	N	00	N
141	20231107	130913	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1984	-51	5	-2.51	1526384225	758435	62.00	2050	2080	1951	2645	1425	2035	2012.54	2.75	0	18653	2106	2070	2024	1988	1942	2047	1965	54	610	100	1460	1	1	54344248	1078	44.09	0.71	12	1.40	45.00	2807.00	2865	20230307	-30.75	1630	20231005	21.72	2865	-30.75	20230307	1630	21.72	20231005	2865	-30.75	20230307	1630	21.72	20231005	4.72	N	234100	100	54 억		1494001	N	N	0	N	00	N
142	20231107	120908	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1957	-78	5	-3.83	1373801874	680972	55.67	2050	2080	1951	2645	1425	2035	2017.41	2.75	0	1421	2106	2070	2024	1988	1942	2047	1965	54	610	100	1460	1	1	54344248	1064	43.49	0.70	12	1.25	45.00	2807.00	2865	20230307	-31.69	1630	20231005	20.06	2865	-31.69	20230307	1630	20.06	20231005	2865	-31.69	20230307	1630	20.06	20231005	4.72	N	234100	100	54 억		1494001	N	N	0	N	00	N
143	20231107	110907	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2010	-25	5	-1.23	1036724045	511338	41.80	2050	2080	2000	2645	1425	2035	2027.47	2.75	0	21585	2106	2070	2024	1988	1942	2047	1965	54	610	100	1460	5	1	54344248	1092	44.67	0.72	12	0.94	45.00	2807.00	2865	20230307	-29.84	1630	20231005	23.31	2865	-29.84	20230307	1630	23.31	20231005	2865	-29.84	20230307	1630	23.31	20231005	4.72	N	234100	100	54 억		1494001	N	N	0	N	00	N
144	20231107	100920	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2020	-15	5	-0.74	669386290	328482	26.85	2050	2080	2005	2645	1425	2035	2037.82	2.75	0	-9347	2106	2070	2024	1988	1942	2047	1965	54	610	100	1460	5	1	54344248	1098	44.89	0.72	12	0.60	45.00	2807.00	2865	20230307	-29.49	1630	20231005	23.93	2865	-29.49	20230307	1630	23.93	20231005	2865	-29.49	20230307	1630	23.93	20231005	4.72	N	234100	100	54 억		1494001	N	N	0	N	00	N
145	20231107	090856	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2040	5	2	0.25	259296235	127562	10.43	2050	2050	2005	2645	1425	2035	2032.71	2.75	0	-10769	2106	2070	2024	1988	1942	2047	1965	54	610	100	1460	5	1	54344248	1109	45.33	0.73	12	0.23	45.00	2807.00	2865	20230307	-28.80	1630	20231005	25.15	2865	-28.80	20230307	1630	25.15	20231005	2865	-28.80	20230307	1630	25.15	20231005	4.72	N	234100	100	54 억		1494001	N	N	0	N	00	N
146	20231106	160848	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2035	15	2	0.74	2422494520	1197811	83.76	2040	2060	1978	2625	1415	2020	2022.42	2.17	0	317581	2098	2059	2001	1962	1904	2078	1981	54	605	100	1450	5	1	54344248	1106	45.22	0.72	12	2.20	45.00	2807.00	2865	20230307	-28.97	1630	20231005	24.85	2865	-28.97	20230307	1630	24.85	20231005	2865	-28.97	20230307	1630	24.85	20231005	4.68	N	234100	100	54 억		1178665	N	N	0	N	00	N
147	20231106	150854	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2040	20	2	0.99	2231601295	1104423	77.23	2040	2050	1978	2625	1415	2020	2020.61	2.17	0	313237	2098	2059	2001	1962	1904	2078	1981	54	605	100	1450	5	1	54344248	1109	45.33	0.73	12	2.03	45.00	2807.00	2865	20230307	-28.80	1630	20231005	25.15	2865	-28.80	20230307	1630	25.15	20231005	2865	-28.80	20230307	1630	25.15	20231005	4.68	N	234100	100	54 억		1178665	N	N	0	N	00	N
148	20231106	140849	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2035	15	2	0.74	1882912530	933075	65.25	2040	2050	1978	2625	1415	2020	2017.96	2.17	0	273888	2098	2059	2001	1962	1904	2078	1981	54	605	100	1450	5	1	54344248	1106	45.22	0.72	12	1.72	45.00	2807.00	2865	20230307	-28.97	1630	20231005	24.85	2865	-28.97	20230307	1630	24.85	20231005	2865	-28.97	20230307	1630	24.85	20231005	4.68	N	234100	100	54 억		1178665	N	N	0	N	00	N
149	20231106	130857	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2020	0	3	0.00	1590645850	789446	55.20	2040	2045	1978	2625	1415	2020	2014.87	2.17	0	215514	2098	2059	2001	1962	1904	2078	1981	54	605	100	1450	5	1	54344248	1098	44.89	0.72	12	1.45	45.00	2807.00	2865	20230307	-29.49	1630	20231005	23.93	2865	-29.49	20230307	1630	23.93	20231005	2865	-29.49	20230307	1630	23.93	20231005	4.68	N	234100	100	54 억		1178665	N	N	0	N	00	N
150	20231106	120855	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2020	0	3	0.00	1423347735	706504	49.40	2040	2045	1978	2625	1415	2020	2014.62	2.17	0	185137	2098	2059	2001	1962	1904	2078	1981	54	605	100	1450	5	1	54344248	1098	44.89	0.72	12	1.30	45.00	2807.00	2865	20230307	-29.49	1630	20231005	23.93	2865	-29.49	20230307	1630	23.93	20231005	2865	-29.49	20230307	1630	23.93	20231005	4.68	N	234100	100	54 억		1178665	N	N	0	N	00	N
151	20231106	110853	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2020	0	3	0.00	1145782255	569282	39.81	2040	2045	1978	2625	1415	2020	2012.65	2.17	0	116642	2098	2059	2001	1962	1904	2078	1981	54	605	100	1450	5	1	54344248	1098	44.89	0.72	12	1.05	45.00	2807.00	2865	20230307	-29.49	1630	20231005	23.93	2865	-29.49	20230307	1630	23.93	20231005	2865	-29.49	20230307	1630	23.93	20231005	4.68	N	234100	100	54 억		1178665	N	N	0	N	00	N
152	20231106	100828	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2025	5	2	0.25	814131625	405685	28.37	2040	2040	1978	2625	1415	2020	2006.72	2.17	0	44728	2098	2059	2001	1962	1904	2078	1981	54	605	100	1450	5	1	54344248	1100	45.00	0.72	12	0.75	45.00	2807.00	2865	20230307	-29.32	1630	20231005	24.23	2865	-29.32	20230307	1630	24.23	20231005	2865	-29.32	20230307	1630	24.23	20231005	4.68	N	234100	100	54 억		1178665	N	N	0	N	00	N
153	20231106	090852	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1994	-26	5	-1.29	333522389	166081	11.61	2040	2040	1980	2625	1415	2020	2008.00	2.17	0	-42232	2098	2059	2001	1962	1904	2078	1981	54	605	100	1450	1	1	54344248	1084	44.31	0.71	12	0.31	45.00	2807.00	2865	20230307	-30.40	1630	20231005	22.33	2865	-30.40	20230307	1630	22.33	20231005	2865	-30.40	20230307	1630	22.33	20231005	4.68	N	234100	100	54 억		1178665	N	N	0	N	00	N
154	20231103	160842	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2020	54	2	2.75	2789131588	1394151	98.45	1990	2040	1943	2555	1377	1966	2000.53	1.71	0	251261	2032	1998	1951	1917	1870	2016	1935	54	589	100	1410	5	1	54344248	1098	44.89	0.72	12	2.57	45.00	2807.00	2865	20230307	-29.49	1630	20231005	23.93	2865	-29.49	20230307	1630	23.93	20231005	2865	-29.49	20230307	1630	23.93	20231005	4.87	N	234100	100	54 억		927434	N	N	0	N	00	N
155	20231103	150838	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2020	54	2	2.75	2644107418	1322301	93.38	1990	2040	1943	2555	1377	1966	1999.63	1.71	0	244707	2032	1998	1951	1917	1870	2016	1935	54	589	100	1410	5	1	54344248	1098	44.89	0.72	12	2.43	45.00	2807.00	2865	20230307	-29.49	1630	20231005	23.93	2865	-29.49	20230307	1630	23.93	20231005	2865	-29.49	20230307	1630	23.93	20231005	4.87	N	234100	100	54 억		927434	N	N	0	N	00	N
156	20231103	140838	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2010	44	2	2.24	2329319918	1166259	82.36	1990	2040	1943	2555	1377	1966	1997.26	1.71	0	214969	2032	1998	1951	1917	1870	2016	1935	54	589	100	1410	5	1	54344248	1092	44.67	0.72	12	2.15	45.00	2807.00	2865	20230307	-29.84	1630	20231005	23.31	2865	-29.84	20230307	1630	23.31	20231005	2865	-29.84	20230307	1630	23.31	20231005	4.87	N	234100	100	54 억		927434	N	N	0	N	00	N
157	20231103	130839	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2015	49	2	2.49	2158768433	1081200	76.35	1990	2040	1943	2555	1377	1966	1996.64	1.71	0	163241	2032	1998	1951	1917	1870	2016	1935	54	589	100	1410	5	1	54344248	1095	44.78	0.72	12	1.99	45.00	2807.00	2865	20230307	-29.67	1630	20231005	23.62	2865	-29.67	20230307	1630	23.62	20231005	2865	-29.67	20230307	1630	23.62	20231005	4.87	N	234100	100	54 억		927434	N	N	0	N	00	N
158	20231103	120836	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2015	49	2	2.49	1974388798	989579	69.88	1990	2040	1943	2555	1377	1966	1995.18	1.71	0	127553	2032	1998	1951	1917	1870	2016	1935	54	589	100	1410	5	1	54344248	1095	44.78	0.72	12	1.82	45.00	2807.00	2865	20230307	-29.67	1630	20231005	23.62	2865	-29.67	20230307	1630	23.62	20231005	2865	-29.67	20230307	1630	23.62	20231005	4.87	N	234100	100	54 억		927434	N	N	0	N	00	N
159	20231103	110845	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2000	34	2	1.73	1757999012	881646	62.26	1990	2040	1943	2555	1377	1966	1994.00	1.71	0	95847	2032	1998	1951	1917	1870	2016	1935	54	589	100	1410	5	1	54344248	1087	44.44	0.71	12	1.62	45.00	2807.00	2865	20230307	-30.19	1630	20231005	22.70	2865	-30.19	20230307	1630	22.70	20231005	2865	-30.19	20230307	1630	22.70	20231005	4.87	N	234100	100	54 억		927434	N	N	0	N	00	N
160	20231103	100827	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1992	26	2	1.32	832534027	421141	29.74	1990	1992	1943	2555	1377	1966	1976.85	1.71	0	59899	2032	1998	1951	1917	1870	2016	1935	54	589	100	1410	1	1	54344248	1083	44.27	0.71	12	0.77	45.00	2807.00	2865	20230307	-30.47	1630	20231005	22.21	2865	-30.47	20230307	1630	22.21	20231005	2865	-30.47	20230307	1630	22.21	20231005	4.87	N	234100	100	54 억		927434	N	N	0	N	00	N
161	20231103	090833	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1963	-3	5	-0.15	218431477	110741	7.82	1990	1990	1943	2555	1377	1966	1972.45	1.71	0	-16448	2032	1998	1951	1917	1870	2016	1935	54	589	100	1410	1	1	54344248	1067	43.62	0.70	12	0.20	45.00	2807.00	2865	20230307	-31.48	1630	20231005	20.43	2865	-31.48	20230307	1630	20.43	20231005	2865	-31.48	20230307	1630	20.43	20231005	4.87	N	234100	100	54 억		927434	N	N	0	N	00	N
162	20231102	160833	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1966	79	2	4.19	2715982724	1388399	222.56	1904	1985	1904	2450	1321	1887	1956.21	0.89	0	438664	1954	1920	1887	1853	1820	1937	1870	54	563	100	1350	1	1	54344248	1068	43.69	0.70	12	2.55	45.00	2807.00	2865	20230307	-31.38	1630	20231005	20.61	2865	-31.38	20230307	1630	20.61	20231005	2865	-31.38	20230307	1630	20.61	20231005	4.70	N	234100	100	54 억		484963	N	N	0	N	00	N
163	20231102	150842	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1965	78	2	4.13	2619145333	1339174	214.67	1904	1985	1904	2450	1321	1887	1955.80	0.89	0	417698	1954	1920	1887	1853	1820	1937	1870	54	563	100	1350	1	1	54344248	1068	43.67	0.70	12	2.46	45.00	2807.00	2865	20230307	-31.41	1630	20231005	20.55	2865	-31.41	20230307	1630	20.55	20231005	2865	-31.41	20230307	1630	20.55	20231005	4.70	N	234100	100	54 억		484963	N	N	0	N	00	N
164	20231102	140827	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1970	83	2	4.40	2224276403	1138905	182.56	1904	1985	1904	2450	1321	1887	1953.01	0.89	0	342457	1954	1920	1887	1853	1820	1937	1870	54	563	100	1350	1	1	54344248	1071	43.78	0.70	12	2.10	45.00	2807.00	2865	20230307	-31.24	1630	20231005	20.86	2865	-31.24	20230307	1630	20.86	20231005	2865	-31.24	20230307	1630	20.86	20231005	4.70	N	234100	100	54 억		484963	N	N	0	N	00	N
165	20231102	130832	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1974	87	2	4.61	1972730942	1010883	162.04	1904	1985	1904	2450	1321	1887	1951.51	0.89	0	298778	1954	1920	1887	1853	1820	1937	1870	54	563	100	1350	1	1	54344248	1073	43.87	0.70	12	1.86	45.00	2807.00	2865	20230307	-31.10	1630	20231005	21.10	2865	-31.10	20230307	1630	21.10	20231005	2865	-31.10	20230307	1630	21.10	20231005	4.70	N	234100	100	54 억		484963	N	N	0	N	00	N
166	20231102	120830	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1967	80	2	4.24	1780465040	912947	146.34	1904	1985	1904	2450	1321	1887	1950.25	0.89	0	259388	1954	1920	1887	1853	1820	1937	1870	54	563	100	1350	1	1	54344248	1069	43.71	0.70	12	1.68	45.00	2807.00	2865	20230307	-31.34	1630	20231005	20.67	2865	-31.34	20230307	1630	20.67	20231005	2865	-31.34	20230307	1630	20.67	20231005	4.70	N	234100	100	54 억		484963	N	N	0	N	00	N
167	20231102	110828	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1940	53	2	2.81	1140598881	587350	94.15	1904	1963	1904	2450	1321	1887	1941.96	0.89	0	185445	1954	1920	1887	1853	1820	1937	1870	54	563	100	1350	1	1	54344248	1054	43.11	0.69	12	1.08	45.00	2807.00	2865	20230307	-32.29	1630	20231005	19.02	2865	-32.29	20230307	1630	19.02	20231005	2865	-32.29	20230307	1630	19.02	20231005	4.70	N	234100	100	54 억		484963	N	N	0	N	00	N
168	20231102	100830	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1955	68	2	3.60	838943075	431899	69.23	1904	1963	1904	2450	1321	1887	1942.48	0.89	0	154531	1954	1920	1887	1853	1820	1937	1870	54	563	100	1350	1	1	54344248	1062	43.44	0.70	12	0.79	45.00	2807.00	2865	20230307	-31.76	1630	20231005	19.94	2865	-31.76	20230307	1630	19.94	20231005	2865	-31.76	20230307	1630	19.94	20231005	4.70	N	234100	100	54 억		484963	N	N	0	N	00	N
169	20231102	090835	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1941	54	2	2.86	256773816	133217	21.35	1904	1943	1904	2450	1321	1887	1927.55	0.89	0	50239	1954	1920	1887	1853	1820	1937	1870	54	563	100	1350	1	1	54344248	1055	43.13	0.69	12	0.25	45.00	2807.00	2865	20230307	-32.25	1630	20231005	19.08	2865	-32.25	20230307	1630	19.08	20231005	2865	-32.25	20230307	1630	19.08	20231005	4.70	N	234100	100	54 억		484963	N	N	0	N	00	N
170	20231101	160826	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1887	40	2	2.17	1149208468	605969	41.98	1880	1921	1854	2400	1293	1847	1896.51	0.57	0	172654	2045	1945	1895	1795	1745	1921	1771	54	553	100	1320	1	1	54344248	1025	41.93	0.67	12	1.12	45.00	2807.00	2865	20230307	-34.14	1630	20231005	15.77	2865	-34.14	20230307	1630	15.77	20231005	2865	-34.14	20230307	1630	15.77	20231005	4.63	N	234100	100	54 억		312297	N	N	0	N	00	N
171	20231101	150826	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1889	42	2	2.27	1066274035	562026	38.94	1880	1921	1854	2400	1293	1847	1897.20	0.57	0	161952	2045	1945	1895	1795	1745	1921	1771	54	553	100	1320	1	1	54344248	1027	41.98	0.67	12	1.03	45.00	2807.00	2865	20230307	-34.07	1630	20231005	15.89	2865	-34.07	20230307	1630	15.89	20231005	2865	-34.07	20230307	1630	15.89	20231005	4.63	N	234100	100	54 억		312297	N	N	0	N	00	N
172	20231101	140820	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1901	54	2	2.92	943020905	496956	34.43	1880	1921	1854	2400	1293	1847	1897.59	0.57	0	151055	2045	1945	1895	1795	1745	1921	1771	54	553	100	1320	1	1	54344248	1033	42.24	0.68	12	0.91	45.00	2807.00	2865	20230307	-33.65	1630	20231005	16.63	2865	-33.65	20230307	1630	16.63	20231005	2865	-33.65	20230307	1630	16.63	20231005	4.63	N	234100	100	54 억		312297	N	N	0	N	00	N
173	20231101	130827	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1910	63	2	3.41	868475182	457799	31.72	1880	1921	1854	2400	1293	1847	1897.07	0.57	0	137217	2045	1945	1895	1795	1745	1921	1771	54	553	100	1320	1	1	54344248	1038	42.44	0.68	12	0.84	45.00	2807.00	2865	20230307	-33.33	1630	20231005	17.18	2865	-33.33	20230307	1630	17.18	20231005	2865	-33.33	20230307	1630	17.18	20231005	4.63	N	234100	100	54 억		312297	N	N	0	N	00	N
174	20231101	120845	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1906	59	2	3.19	784506136	413756	28.66	1880	1921	1854	2400	1293	1847	1896.06	0.57	0	114813	2045	1945	1895	1795	1745	1921	1771	54	553	100	1320	1	1	54344248	1036	42.36	0.68	12	0.76	45.00	2807.00	2865	20230307	-33.47	1630	20231005	16.93	2865	-33.47	20230307	1630	16.93	20231005	2865	-33.47	20230307	1630	16.93	20231005	4.63	N	234100	100	54 억		312297	N	N	0	N	00	N
175	20231101	110852	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1888	41	2	2.22	685014750	361341	25.03	1880	1921	1854	2400	1293	1847	1895.76	0.57	0	92522	2045	1945	1895	1795	1745	1921	1771	54	553	100	1320	1	1	54344248	1026	41.96	0.67	12	0.66	45.00	2807.00	2865	20230307	-34.10	1630	20231005	15.83	2865	-34.10	20230307	1630	15.83	20231005	2865	-34.10	20230307	1630	15.83	20231005	4.63	N	234100	100	54 억		312297	N	N	0	N	00	N
176	20231101	100840	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1920	73	2	3.95	487894126	257534	17.84	1880	1921	1854	2400	1293	1847	1894.48	0.57	0	62139	2045	1945	1895	1795	1745	1921	1771	54	553	100	1320	1	1	54344248	1043	42.67	0.68	12	0.47	45.00	2807.00	2865	20230307	-32.98	1630	20231005	17.79	2865	-32.98	20230307	1630	17.79	20231005	2865	-32.98	20230307	1630	17.79	20231005	4.63	N	234100	100	54 억		312297	N	N	0	N	00	N
177	20231101	090841	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1865	18	2	0.97	42390600	22728	1.57	1880	1880	1854	2400	1293	1847	1865.13	0.57	0	-1991	2045	1945	1895	1795	1745	1921	1771	54	553	100	1320	1	1	54344248	1014	41.44	0.66	12	0.04	45.00	2807.00	2865	20230307	-34.90	1630	20231005	14.42	2865	-34.90	20230307	1630	14.42	20231005	2865	-34.90	20230307	1630	14.42	20231005	4.63	N	234100	100	54 억		312297	N	N	0	N	00	N