KissMeData/078590/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	160705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	524	-29	5	-5.24	1053642886	1962389	97.29	541	558	520	718	388	553	536.93	2.57	0	-27490	593	572	551	530	509	583	541	266	165	200	380	1	1	133006958	697	6.16	2.01	12	1.48	85.00	261.00	1190	20221128	-55.97	346	20231110	51.45	1190	-55.97	20230102	346	51.45	20231110	2380	-77.98	20221130	346	51.45	20231110	0.00	N	078590	200	266 억		3412006	N	N	0	N	00	N
3	20231130	150706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	533	-20	5	-3.62	993903426	1848815	91.66	541	558	520	718	388	553	537.59	2.57	0	-46962	593	572	551	530	509	583	541	266	165	200	380	1	1	133006958	709	6.27	2.04	12	1.39	85.00	261.00	1190	20221128	-55.21	346	20231110	54.05	1190	-55.21	20230102	346	54.05	20231110	2380	-77.61	20221130	346	54.05	20231110	0.00	N	078590	200	266 억		3412006	N	N	0	N	00	N
4	20231130	140701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	529	-24	5	-4.34	887668352	1647767	81.69	541	558	520	718	388	553	538.71	2.57	0	-78530	593	572	551	530	509	583	541	266	165	200	380	1	1	133006958	704	6.22	2.03	12	1.24	85.00	261.00	1190	20221128	-55.55	346	20231110	52.89	1190	-55.55	20230102	346	52.89	20231110	2380	-77.77	20221130	346	52.89	20231110	0.00	N	078590	200	266 억		3412006	N	N	0	N	00	N
5	20231130	130700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	526	-27	5	-4.88	806605900	1495241	74.13	541	558	520	718	388	553	539.45	2.57	0	-39410	593	572	551	530	509	583	541	266	165	200	380	1	1	133006958	700	6.19	2.02	12	1.12	85.00	261.00	1190	20221128	-55.80	346	20231110	52.02	1190	-55.80	20230102	346	52.02	20231110	2380	-77.90	20221130	346	52.02	20231110	0.00	N	078590	200	266 억		3412006	N	N	0	N	00	N
6	20231130	120711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	539	-14	5	-2.53	521131069	953351	47.26	541	558	538	718	388	553	546.63	2.57	0	46814	593	572	551	530	509	583	541	266	165	200	380	1	1	133006958	717	6.34	2.07	12	0.72	85.00	261.00	1190	20221128	-54.71	346	20231110	55.78	1190	-54.71	20230102	346	55.78	20231110	2380	-77.35	20221130	346	55.78	20231110	0.00	N	078590	200	266 억		3412006	N	N	0	N	00	N
7	20231130	110705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	557	4	2	0.72	279973464	510067	25.29	541	557	541	718	388	553	548.90	2.57	0	156798	593	572	551	530	509	583	541	266	165	200	380	1	1	133006958	741	6.55	2.13	12	0.38	85.00	261.00	1190	20221128	-53.19	346	20231110	60.98	1190	-53.19	20230102	346	60.98	20231110	2380	-76.60	20221130	346	60.98	20231110	0.00	N	078590	200	266 억		3412006	N	N	0	N	00	N
8	20231130	100701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	550	-3	5	-0.54	190535829	347416	17.22	541	557	541	718	388	553	548.44	2.57	0	83828	593	572	551	530	509	583	541	266	165	200	380	1	1	133006958	732	6.47	2.11	12	0.26	85.00	261.00	1190	20221128	-53.78	346	20231110	58.96	1190	-53.78	20230102	346	58.96	20231110	2380	-76.89	20221130	346	58.96	20231110	0.00	N	078590	200	266 억		3412006	N	N	0	N	00	N
9	20231130	090703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	548	-5	5	-0.90	27176512	49927	2.48	541	549	541	718	388	553	544.32	2.57	0	19209	593	572	551	530	509	583	541	266	165	200	380	1	1	133006958	729	6.45	2.10	12	0.04	85.00	261.00	1190	20221128	-53.95	346	20231110	58.38	1190	-53.95	20230102	346	58.38	20231110	2380	-76.97	20221130	346	58.38	20231110	0.00	N	078590	200	266 억		3412006	N	N	0	N	00	N
10	20231129	160659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	553	-7	5	-1.25	1098999671	2003457	90.84	551	572	530	728	392	560	548.55	2.19	0	500840	613	586	571	544	529	579	537	266	168	200	390	1	1	133006958	736	6.51	2.12	12	1.51	85.00	261.00	1190	20221125	-53.53	346	20231110	59.83	1190	-53.53	20230102	346	59.83	20231110	2380	-76.76	20221129	346	59.83	20231110	0.00	N	078590	200	266 억		2908471	N	N	0	N	00	N
11	20231129	150704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	547	-13	5	-2.32	1007982097	1837820	83.33	551	572	530	728	392	560	548.47	2.19	0	445327	613	586	571	544	529	579	537	266	168	200	390	1	1	133006958	728	6.44	2.10	12	1.38	85.00	261.00	1190	20221125	-54.03	346	20231110	58.09	1190	-54.03	20230102	346	58.09	20231110	2380	-77.02	20221129	346	58.09	20231110	0.00	N	078590	200	266 억		2908471	N	N	0	N	00	N
12	20231129	140700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	538	-22	5	-3.93	700444311	1270946	57.63	551	572	530	728	392	560	551.12	2.19	0	242215	613	586	571	544	529	579	537	266	168	200	390	1	1	133006958	716	6.33	2.06	12	0.96	85.00	261.00	1190	20221125	-54.79	346	20231110	55.49	1190	-54.79	20230102	346	55.49	20231110	2380	-77.39	20221129	346	55.49	20231110	0.00	N	078590	200	266 억		2908471	N	N	0	N	00	N
13	20231129	130703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	549	-11	5	-1.96	477015163	857707	38.89	551	572	547	728	392	560	556.15	2.19	0	155256	613	586	571	544	529	579	537	266	168	200	390	1	1	133006958	730	6.46	2.10	12	0.64	85.00	261.00	1190	20221125	-53.87	346	20231110	58.67	1190	-53.87	20230102	346	58.67	20231110	2380	-76.93	20221129	346	58.67	20231110	0.00	N	078590	200	266 억		2908471	N	N	0	N	00	N
14	20231129	120702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	551	-9	5	-1.61	403748289	724423	32.85	551	572	548	728	392	560	557.34	2.19	0	136359	613	586	571	544	529	579	537	266	168	200	390	1	1	133006958	733	6.48	2.11	12	0.54	85.00	261.00	1190	20221125	-53.70	346	20231110	59.25	1190	-53.70	20230102	346	59.25	20231110	2380	-76.85	20221129	346	59.25	20231110	0.00	N	078590	200	266 억		2908471	N	N	0	N	00	N
15	20231129	110703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	553	-7	5	-1.25	328006385	586968	26.61	551	572	549	728	392	560	558.81	2.19	0	110708	613	586	571	544	529	579	537	266	168	200	390	1	1	133006958	736	6.51	2.12	12	0.44	85.00	261.00	1190	20221125	-53.53	346	20231110	59.83	1190	-53.53	20230102	346	59.83	20231110	2380	-76.76	20221129	346	59.83	20231110	0.00	N	078590	200	266 억		2908471	N	N	0	N	00	N
16	20231129	100701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	559	-1	5	-0.18	244949815	437816	19.85	551	572	550	728	392	560	559.48	2.19	0	109733	613	586	571	544	529	579	537	266	168	200	390	1	1	133006958	744	6.58	2.14	12	0.33	85.00	261.00	1190	20221125	-53.03	346	20231110	61.56	1190	-53.03	20230102	346	61.56	20231110	2380	-76.51	20221129	346	61.56	20231110	0.00	N	078590	200	266 억		2908471	N	N	0	N	00	N
17	20231129	090658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	566	6	2	1.07	54955052	98036	4.45	551	572	551	728	392	560	560.56	2.19	0	15672	613	586	571	544	529	579	537	266	168	200	390	1	1	133006958	753	6.66	2.17	12	0.07	85.00	261.00	1190	20221125	-52.44	346	20231110	63.58	1190	-52.44	20230102	346	63.58	20231110	2380	-76.22	20221129	346	63.58	20231110	0.00	N	078590	200	266 억		2908471	N	N	0	N	00	N
18	20231128	160659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	560	-40	5	-6.67	1268206606	2195458	43.10	594	598	556	780	420	600	577.65	2.14	0	81141	682	640	608	566	534	662	588	266	180	200	420	1	1	133006958	745	6.59	2.15	12	1.65	85.00	261.00	1190	20221124	-52.94	346	20231110	61.85	1190	-52.94	20230102	346	61.85	20231110	2380	-76.47	20221128	346	61.85	20231110	0.00	N	078590	200	266 억		2848753	N	N	0	N	00	N
19	20231128	150616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	560	-40	5	-6.67	1181448760	2041296	40.08	594	598	556	780	420	600	578.77	2.14	0	63581	682	640	608	566	534	662	588	266	180	200	420	1	1	133006958	745	6.59	2.15	12	1.53	85.00	261.00	1190	20221124	-52.94	346	20231110	61.85	1190	-52.94	20230102	346	61.85	20231110	2380	-76.47	20221128	346	61.85	20231110	0.00	N	078590	200	266 억		2848753	N	N	0	N	00	N
20	20231128	140659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	575	-25	5	-4.17	985155249	1693701	33.25	594	598	565	780	420	600	581.66	2.14	0	29040	682	640	608	566	534	662	588	266	180	200	420	1	1	133006958	765	6.76	2.20	12	1.27	85.00	261.00	1190	20221124	-51.68	346	20231110	66.18	1190	-51.68	20230102	346	66.18	20231110	2380	-75.84	20221128	346	66.18	20231110	0.00	N	078590	200	266 억		2848753	N	N	0	N	00	N
21	20231128	130654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	577	-23	5	-3.83	755439921	1292301	25.37	594	598	575	780	420	600	584.57	2.14	0	55759	682	640	608	566	534	662	588	266	180	200	420	1	1	133006958	767	6.79	2.21	12	0.97	85.00	261.00	1190	20221124	-51.51	346	20231110	66.76	1190	-51.51	20230102	346	66.76	20231110	2380	-75.76	20221128	346	66.76	20231110	0.00	N	078590	200	266 억		2848753	N	N	0	N	00	N
22	20231128	120658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	585	-15	5	-2.50	578616675	986584	19.37	594	598	578	780	420	600	586.48	2.14	0	68568	682	640	608	566	534	662	588	266	180	200	420	1	1	133006958	778	6.88	2.24	12	0.74	85.00	261.00	1190	20221124	-50.84	346	20231110	69.08	1190	-50.84	20230102	346	69.08	20231110	2380	-75.42	20221128	346	69.08	20231110	0.00	N	078590	200	266 억		2848753	N	N	0	N	00	N
23	20231128	110657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	595	-5	5	-0.83	485282117	827218	16.24	594	598	578	780	420	600	586.64	2.14	0	73191	682	640	608	566	534	662	588	266	180	200	420	1	1	133006958	791	7.00	2.28	12	0.62	85.00	261.00	1190	20221124	-50.00	346	20231110	71.97	1190	-50.00	20230102	346	71.97	20231110	2380	-75.00	20221128	346	71.97	20231110	0.00	N	078590	200	266 억		2848753	N	N	0	N	00	N
24	20231128	100656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	581	-19	5	-3.17	347129358	591092	11.60	594	598	578	780	420	600	587.27	2.14	0	12129	682	640	608	566	534	662	588	266	180	200	420	1	1	133006958	773	6.84	2.23	12	0.44	85.00	261.00	1190	20221124	-51.18	346	20231110	67.92	1190	-51.18	20230102	346	67.92	20231110	2380	-75.59	20221128	346	67.92	20231110	0.00	N	078590	200	266 억		2848753	N	N	0	N	00	N
25	20231128	090655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	591	-9	5	-1.50	83231425	141338	2.77	594	596	585	780	420	600	588.88	2.14	0	41603	682	640	608	566	534	662	588	266	180	200	420	1	1	133006958	786	6.95	2.26	12	0.11	85.00	261.00	1190	20221124	-50.34	346	20231110	70.81	1190	-50.34	20230102	346	70.81	20231110	2380	-75.17	20221128	346	70.81	20231110	0.00	N	078590	200	266 억		2848753	N	N	0	N	00	N
26	20231127	160654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	600	-2	5	-0.33	3087817362	5069095	171.09	595	650	576	782	422	602	609.15	2.25	0	-161859	659	630	606	577	553	618	565	266	180	200	420	1	1	133006958	798	7.06	2.30	12	3.81	85.00	261.00	1190	20221123	-49.58	346	20231110	73.41	1190	-49.58	20230102	346	73.41	20231110	2380	-74.79	20221128	346	73.41	20231110	0.00	N	078590	200	266 억		2997477	N	N	0	N	00	N
27	20231127	150655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	602	0	3	0.00	3023873234	4962484	167.49	595	650	576	782	422	602	609.35	2.25	0	-181034	659	630	606	577	553	618	565	266	180	200	420	1	1	133006958	801	7.08	2.31	12	3.73	85.00	261.00	1190	20221123	-49.41	346	20231110	73.99	1190	-49.41	20230102	346	73.99	20231110	2380	-74.71	20221128	346	73.99	20231110	0.00	N	078590	200	266 억		2997477	N	N	0	N	00	N
28	20231127	140659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	596	-6	5	-1.00	2867168660	4701836	158.70	595	650	576	782	422	602	609.80	2.25	0	-202334	659	630	606	577	553	618	565	266	180	200	420	1	1	133006958	793	7.01	2.28	12	3.54	85.00	261.00	1190	20221123	-49.92	346	20231110	72.25	1190	-49.92	20230102	346	72.25	20231110	2380	-74.96	20221128	346	72.25	20231110	0.00	N	078590	200	266 억		2997477	N	N	0	N	00	N
29	20231127	130657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	593	-9	5	-1.50	2604101741	4264056	143.92	595	650	576	782	422	602	610.71	2.25	0	-166536	659	630	606	577	553	618	565	266	180	200	420	1	1	133006958	789	6.98	2.27	12	3.21	85.00	261.00	1190	20221123	-50.17	346	20231110	71.39	1190	-50.17	20230102	346	71.39	20231110	2380	-75.08	20221128	346	71.39	20231110	0.00	N	078590	200	266 억		2997477	N	N	0	N	00	N
30	20231127	120658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	601	-1	5	-0.17	2354258716	3845925	129.81	595	650	576	782	422	602	612.14	2.25	0	-114819	659	630	606	577	553	618	565	266	180	200	420	1	1	133006958	799	7.07	2.30	12	2.89	85.00	261.00	1190	20221123	-49.50	346	20231110	73.70	1190	-49.50	20230102	346	73.70	20231110	2380	-74.75	20221128	346	73.70	20231110	0.00	N	078590	200	266 억		2997477	N	N	0	N	00	N
31	20231127	110649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	615	13	2	2.16	1913802035	3120316	105.32	595	650	576	782	422	602	613.34	2.25	0	-12363	659	630	606	577	553	618	565	266	180	200	420	1	1	133006958	818	7.24	2.36	12	2.35	85.00	261.00	1190	20221123	-48.32	346	20231110	77.75	1190	-48.32	20230102	346	77.75	20231110	2380	-74.16	20221128	346	77.75	20231110	0.00	N	078590	200	266 억		2997477	N	N	0	N	00	N
32	20231127	100648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	585	-17	5	-2.82	529601914	908058	30.65	595	602	576	782	422	602	583.22	2.25	0	314483	659	630	606	577	553	618	565	266	180	200	420	1	1	133006958	778	6.88	2.24	12	0.68	85.00	261.00	1190	20221123	-50.84	346	20231110	69.08	1190	-50.84	20230102	346	69.08	20231110	2380	-75.42	20221128	346	69.08	20231110	0.00	N	078590	200	266 억		2997477	N	N	0	N	00	N
33	20231127	090650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	590	-12	5	-1.99	90789659	152833	5.16	595	600	584	782	422	602	594.04	2.25	0	-12595	659	630	606	577	553	618	565	266	180	200	420	1	1	133006958	785	6.94	2.26	12	0.11	85.00	261.00	1190	20221123	-50.42	346	20231110	70.52	1190	-50.42	20230102	346	70.52	20231110	2380	-75.21	20221128	346	70.52	20231110	0.00	N	078590	200	266 억		2997477	N	N	0	N	00	N
34	20231124	160643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	602	-32	5	-5.05	1786224859	2932625	71.66	623	635	582	824	444	634	609.07	2.28	0	9815	665	649	627	611	589	657	619	266	190	200	440	1	1	133006958	801	7.08	2.31	12	2.20	85.00	261.00	1190	20221122	-49.41	346	20231110	73.99	1190	-49.41	20230102	346	73.99	20231110	2380	-74.71	20221124	346	73.99	20231110	0.00	N	078590	200	266 억		3031576	N	N	0	N	00	N
35	20231124	150651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	590	-44	5	-6.94	1661518349	2723915	66.56	623	635	582	824	444	634	609.93	2.28	0	18753	665	649	627	611	589	657	619	266	190	200	440	1	1	133006958	785	6.94	2.26	12	2.05	85.00	261.00	1190	20221122	-50.42	346	20231110	70.52	1190	-50.42	20230102	346	70.52	20231110	2380	-75.21	20221124	346	70.52	20231110	0.00	N	078590	200	266 억		3031576	N	N	0	N	00	N
36	20231124	140653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	603	-31	5	-4.89	1244448294	2019814	49.36	623	635	602	824	444	634	616.08	2.28	0	-16355	665	649	627	611	589	657	619	266	190	200	440	1	1	133006958	802	7.09	2.31	12	1.52	85.00	261.00	1190	20221122	-49.33	346	20231110	74.28	1190	-49.33	20230102	346	74.28	20231110	2380	-74.66	20221124	346	74.28	20231110	0.00	N	078590	200	266 억		3031576	N	N	0	N	00	N
37	20231124	130648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	619	-15	5	-2.37	881046175	1422168	34.75	623	635	612	824	444	634	619.46	2.28	0	96820	665	649	627	611	589	657	619	266	190	200	440	1	1	133006958	823	7.28	2.37	12	1.07	85.00	261.00	1190	20221122	-47.98	346	20231110	78.90	1190	-47.98	20230102	346	78.90	20231110	2380	-73.99	20221124	346	78.90	20231110	0.00	N	078590	200	266 억		3031576	N	N	0	N	00	N
38	20231124	120652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	621	-13	5	-2.05	763327076	1231052	30.08	623	635	615	824	444	634	620.01	2.28	0	108861	665	649	627	611	589	657	619	266	190	200	440	1	1	133006958	826	7.31	2.38	12	0.93	85.00	261.00	1190	20221122	-47.82	346	20231110	79.48	1190	-47.82	20230102	346	79.48	20231110	2380	-73.91	20221124	346	79.48	20231110	0.00	N	078590	200	266 억		3031576	N	N	0	N	00	N
39	20231124	110649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	619	-15	5	-2.37	653063413	1053707	25.75	623	635	615	824	444	634	619.71	2.28	0	137150	665	649	627	611	589	657	619	266	190	200	440	1	1	133006958	823	7.28	2.37	12	0.79	85.00	261.00	1190	20221122	-47.98	346	20231110	78.90	1190	-47.98	20230102	346	78.90	20231110	2380	-73.99	20221124	346	78.90	20231110	0.00	N	078590	200	266 억		3031576	N	N	0	N	00	N
40	20231124	100648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	619	-15	5	-2.37	444728284	716520	17.51	623	635	615	824	444	634	620.59	2.28	0	27683	665	649	627	611	589	657	619	266	190	200	440	1	1	133006958	823	7.28	2.37	12	0.54	85.00	261.00	1190	20221122	-47.98	346	20231110	78.90	1190	-47.98	20230102	346	78.90	20231110	2380	-73.99	20221124	346	78.90	20231110	0.00	N	078590	200	266 억		3031576	N	N	0	N	00	N
41	20231124	090648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	624	-10	5	-1.58	107255665	172982	4.23	623	626	615	824	444	634	619.64	2.28	0	33658	665	649	627	611	589	657	619	266	190	200	440	1	1	133006958	830	7.34	2.39	12	0.13	85.00	261.00	1190	20221122	-47.56	346	20231110	80.35	1190	-47.56	20230102	346	80.35	20231110	2380	-73.78	20221124	346	80.35	20231110	0.00	N	078590	200	266 억		3031576	N	N	0	N	00	N
42	20231123	160640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	634	18	2	2.92	2513774717	4027107	66.68	626	643	605	800	432	616	624.23	1.89	0	478316	711	663	639	591	567	651	579	266	184	200	430	1	1	133006958	843	7.46	2.43	12	3.03	85.00	261.00	1190	20221121	-46.72	346	20231110	83.24	1190	-46.72	20230102	346	83.24	20231110	2380	-73.36	20221123	346	83.24	20231110	0.00	N	078590	200	266 억		2514692	N	N	0	N	00	N
43	20231123	150703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	627	11	2	1.79	2324610705	3728499	61.74	626	643	605	800	432	616	623.49	1.89	0	409699	711	663	639	591	567	651	579	266	184	200	430	1	1	133006958	834	7.38	2.40	12	2.80	85.00	261.00	1190	20221121	-47.31	346	20231110	81.21	1190	-47.31	20230102	346	81.21	20231110	2380	-73.66	20221123	346	81.21	20231110	0.00	N	078590	200	266 억		2514692	N	N	0	N	00	N
44	20231123	140658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	622	6	2	0.97	2015364918	3234942	53.56	626	643	605	800	432	616	623.02	1.89	0	341020	711	663	639	591	567	651	579	266	184	200	430	1	1	133006958	827	7.32	2.38	12	2.43	85.00	261.00	1190	20221121	-47.73	346	20231110	79.77	1190	-47.73	20230102	346	79.77	20231110	2380	-73.87	20221123	346	79.77	20231110	0.00	N	078590	200	266 억		2514692	N	N	0	N	00	N
45	20231123	130659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	620	4	2	0.65	1873604161	3007276	49.79	626	643	605	800	432	616	623.04	1.89	0	323390	711	663	639	591	567	651	579	266	184	200	430	1	1	133006958	825	7.29	2.38	12	2.26	85.00	261.00	1190	20221121	-47.90	346	20231110	79.19	1190	-47.90	20230102	346	79.19	20231110	2380	-73.95	20221123	346	79.19	20231110	0.00	N	078590	200	266 억		2514692	N	N	0	N	00	N
46	20231123	120650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	624	8	2	1.30	1703977468	2734505	45.28	626	643	605	800	432	616	623.16	1.89	0	283008	711	663	639	591	567	651	579	266	184	200	430	1	1	133006958	830	7.34	2.39	12	2.06	85.00	261.00	1190	20221121	-47.56	346	20231110	80.35	1190	-47.56	20230102	346	80.35	20231110	2380	-73.78	20221123	346	80.35	20231110	0.00	N	078590	200	266 억		2514692	N	N	0	N	00	N
47	20231123	110706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	622	6	2	0.97	1429475496	2295759	38.01	626	643	605	800	432	616	622.68	1.89	0	182301	711	663	639	591	567	651	579	266	184	200	430	1	1	133006958	827	7.32	2.38	12	1.73	85.00	261.00	1190	20221121	-47.73	346	20231110	79.77	1190	-47.73	20230102	346	79.77	20231110	2380	-73.87	20221123	346	79.77	20231110	0.00	N	078590	200	266 억		2514692	N	N	0	N	00	N
48	20231123	100652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	624	8	2	1.30	742125877	1204080	19.94	626	630	605	800	432	616	616.34	1.89	0	210643	711	663	639	591	567	651	579	266	184	200	430	1	1	133006958	830	7.34	2.39	12	0.91	85.00	261.00	1190	20221121	-47.56	346	20231110	80.35	1190	-47.56	20230102	346	80.35	20231110	2380	-73.78	20221123	346	80.35	20231110	0.00	N	078590	200	266 억		2514692	N	N	0	N	00	N
49	20231123	090648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	608	-8	5	-1.30	173632165	284340	4.71	626	626	605	800	432	616	610.50	1.89	0	52230	711	663	639	591	567	651	579	266	184	200	430	1	1	133006958	809	7.15	2.33	12	0.21	85.00	261.00	1190	20221121	-48.91	346	20231110	75.72	1190	-48.91	20230102	346	75.72	20231110	2380	-74.45	20221123	346	75.72	20231110	0.00	N	078590	200	266 억		2514692	N	N	0	N	00	N
50	20231122	160626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	616	-30	5	-4.64	3834248011	5994997	45.14	673	687	615	839	453	646	639.70	2.02	0	-177487	726	686	645	605	564	665	584	266	193	200	450	1	1	133006958	819	7.25	2.36	12	4.51	85.00	261.00	1190	20221118	-48.24	346	20231110	78.03	1190	-48.24	20230102	346	78.03	20231110	2380	-74.12	20221122	346	78.03	20231110	0.00	N	078590	200	266 억		2685149	N	N	0	N	00	N
51	20231122	150638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	621	-25	5	-3.87	3669496531	5728464	43.13	673	687	615	839	453	646	640.57	2.02	0	-169077	726	686	645	605	564	665	584	266	193	200	450	1	1	133006958	826	7.31	2.38	12	4.31	85.00	261.00	1190	20221118	-47.82	346	20231110	79.48	1190	-47.82	20230102	346	79.48	20231110	2380	-73.91	20221122	346	79.48	20231110	0.00	N	078590	200	266 억		2685149	N	N	0	N	00	N
52	20231122	140630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	623	-23	5	-3.56	3377359117	5261020	39.61	673	687	615	839	453	646	641.96	2.02	0	-114290	726	686	645	605	564	665	584	266	193	200	450	1	1	133006958	829	7.33	2.39	12	3.96	85.00	261.00	1190	20221118	-47.65	346	20231110	80.06	1190	-47.65	20230102	346	80.06	20231110	2380	-73.82	20221122	346	80.06	20231110	0.00	N	078590	200	266 억		2685149	N	N	0	N	00	N
53	20231122	130653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	619	-27	5	-4.18	3227789214	5021026	37.81	673	687	615	839	453	646	642.85	2.02	0	-76697	726	686	645	605	564	665	584	266	193	200	450	1	1	133006958	823	7.28	2.37	12	3.78	85.00	261.00	1190	20221118	-47.98	346	20231110	78.90	1190	-47.98	20230102	346	78.90	20231110	2380	-73.99	20221122	346	78.90	20231110	0.00	N	078590	200	266 억		2685149	N	N	0	N	00	N
54	20231122	120656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	633	-13	5	-2.01	2920572571	4528504	34.10	673	687	615	839	453	646	644.93	2.02	0	-54182	726	686	645	605	564	665	584	266	193	200	450	1	1	133006958	842	7.45	2.43	12	3.40	85.00	261.00	1190	20221118	-46.81	346	20231110	82.95	1190	-46.81	20230102	346	82.95	20231110	2380	-73.40	20221122	346	82.95	20231110	0.00	N	078590	200	266 억		2685149	N	N	0	N	00	N
55	20231122	110724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	628	-18	5	-2.79	2773915362	4295712	32.34	673	687	615	839	453	646	645.74	2.02	0	-54145	726	686	645	605	564	665	584	266	193	200	450	1	1	133006958	835	7.39	2.41	12	3.23	85.00	261.00	1190	20221118	-47.23	346	20231110	81.50	1190	-47.23	20230102	346	81.50	20231110	2380	-73.61	20221122	346	81.50	20231110	0.00	N	078590	200	266 억		2685149	N	N	0	N	00	N
56	20231122	100706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	628	-18	5	-2.79	2331589373	3588727	27.02	673	687	625	839	453	646	649.70	2.02	0	-156535	726	686	645	605	564	665	584	266	193	200	450	1	1	133006958	835	7.39	2.41	12	2.70	85.00	261.00	1190	20221118	-47.23	346	20231110	81.50	1190	-47.23	20230102	346	81.50	20231110	2380	-73.61	20221122	346	81.50	20231110	0.00	N	078590	200	266 억		2685149	N	N	0	N	00	N
57	20231122	090632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	663	17	2	2.63	780419528	1169087	8.80	673	687	655	839	453	646	667.55	2.02	0	2095	726	686	645	605	564	665	584	266	193	200	450	1	1	133006958	882	7.80	2.54	12	0.88	85.00	261.00	1190	20221118	-44.29	346	20231110	91.62	1190	-44.29	20230102	346	91.62	20231110	2380	-72.14	20221122	346	91.62	20231110	0.00	N	078590	200	266 억		2685149	N	N	0	N	00	N
58	20231121	160634	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	646	0	3	0.00	8425238353	12972913	34.38	656	685	604	839	453	646	649.45	1.87	0	205194	743	694	635	586	527	719	611	266	193	200	450	1	1	133006958	859	7.60	2.48	12	9.75	85.00	261.00	1190	20221117	-45.71	346	20231110	86.71	1190	-45.71	20230102	346	86.71	20231110	2380	-72.86	20221121	346	86.71	20231110	0.00	N	078590	200	266 억		2486990	N	N	0	N	01	N
59	20231121	150634	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	650	4	2	0.62	8049069269	12393532	32.84	656	685	604	839	453	646	649.46	1.87	0	70776	743	694	635	586	527	719	611	266	193	200	450	1	1	133006958	865	7.65	2.49	12	9.32	85.00	261.00	1190	20221117	-45.38	346	20231110	87.86	1190	-45.38	20230102	346	87.86	20231110	2380	-72.69	20221121	346	87.86	20231110	0.00	N	078590	200	266 억		2486990	N	N	0	N	01	N
60	20231121	140628	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	646	0	3	0.00	7559690769	11639438	30.85	656	685	604	839	453	646	649.49	1.87	0	35225	743	694	635	586	527	719	611	266	193	200	450	1	1	133006958	859	7.60	2.48	12	8.75	85.00	261.00	1190	20221117	-45.71	346	20231110	86.71	1190	-45.71	20230102	346	86.71	20231110	2380	-72.86	20221121	346	86.71	20231110	0.00	N	078590	200	266 억		2486990	N	N	0	N	01	N
61	20231121	130623	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	644	-2	5	-0.31	6960498694	10718170	28.40	656	685	604	839	453	646	649.41	1.87	0	-13772	743	694	635	586	527	719	611	266	193	200	450	1	1	133006958	857	7.58	2.47	12	8.06	85.00	261.00	1190	20221117	-45.88	346	20231110	86.13	1190	-45.88	20230102	346	86.13	20231110	2380	-72.94	20221121	346	86.13	20231110	0.00	N	078590	200	266 억		2486990	N	N	0	N	01	N
62	20231121	120622	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	642	-4	5	-0.62	6409029366	9866317	26.15	656	685	604	839	453	646	649.59	1.87	0	-863	743	694	635	586	527	719	611	266	193	200	450	1	1	133006958	854	7.55	2.46	12	7.42	85.00	261.00	1190	20221117	-46.05	346	20231110	85.55	1190	-46.05	20230102	346	85.55	20231110	2380	-73.03	20221121	346	85.55	20231110	0.00	N	078590	200	266 억		2486990	N	N	0	N	01	N
63	20231121	110620	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	653	7	2	1.08	5694052715	8761057	23.22	656	685	604	839	453	646	649.93	1.87	0	77216	743	694	635	586	527	719	611	266	193	200	450	1	1	133006958	869	7.68	2.50	12	6.59	85.00	261.00	1190	20221117	-45.13	346	20231110	88.73	1190	-45.13	20230102	346	88.73	20231110	2380	-72.56	20221121	346	88.73	20231110	0.00	N	078590	200	266 억		2486990	N	N	0	N	01	N
64	20231121	100606	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	654	8	2	1.24	3635180519	5625263	14.91	656	685	604	839	453	646	646.22	1.87	0	235171	743	694	635	586	527	719	611	266	193	200	450	1	1	133006958	870	7.69	2.51	12	4.23	85.00	261.00	1190	20221117	-45.04	346	20231110	89.02	1190	-45.04	20230102	346	89.02	20231110	2380	-72.52	20221121	346	89.02	20231110	0.00	N	078590	200	266 억		2486990	N	N	0	N	01	N
65	20231121	090614	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	658	12	2	1.86	884747054	1325480	3.51	656	685	650	839	453	646	667.50	1.87	0	-18477	743	694	635	586	527	719	611	266	193	200	450	1	1	133006958	875	7.74	2.52	12	1.00	85.00	261.00	1190	20221117	-44.71	346	20231110	90.17	1190	-44.71	20230102	346	90.17	20231110	2380	-72.35	20221121	346	90.17	20231110	0.00	N	078590	200	266 억		2486990	N	N	0	N	01	N
66	20231120	160620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	646	82	2	14.54	24259885797	37377755	72.46	580	684	576	733	395	564	649.08	1.83	0	52182	778	671	587	480	396	724	533	266	169	200	390	1	1	133006958	859	7.60	2.48	12	28.10	85.00	261.00	1190	20221116	-45.71	346	20231110	86.71	1190	-45.71	20230102	346	86.71	20231110	2380	-72.86	20221121	346	86.71	20231110	0.00	N	078590	200	266 억		2432917	N	N	0	N	00	N
67	20231120	150624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	647	83	2	14.72	23219001713	35757600	69.32	580	684	576	733	395	564	649.38	1.83	0	23068	778	671	587	480	396	724	533	266	169	200	390	1	1	133006958	861	7.61	2.48	12	26.88	85.00	261.00	1190	20221116	-45.63	346	20231110	86.99	1190	-45.63	20230102	346	86.99	20231110	2380	-72.82	20221121	346	86.99	20231110	0.00	N	078590	200	266 억		2432917	N	N	0	N	00	N
68	20231120	140623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	651	87	2	15.43	18805821991	29091368	56.40	580	680	576	733	395	564	646.48	1.83	0	-42088	778	671	587	480	396	724	533	266	169	200	390	1	1	133006958	866	7.66	2.49	12	21.87	85.00	261.00	1190	20221116	-45.29	346	20231110	88.15	1190	-45.29	20230102	346	88.15	20231110	2380	-72.65	20221121	346	88.15	20231110	0.00	N	078590	200	266 억		2432917	N	N	0	N	00	N
69	20231120	130619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	644	80	2	14.18	14836770832	23097213	44.78	580	677	576	733	395	564	642.41	1.83	0	-107225	778	671	587	480	396	724	533	266	169	200	390	1	1	133006958	857	7.58	2.47	12	17.37	85.00	261.00	1190	20221116	-45.88	346	20231110	86.13	1190	-45.88	20230102	346	86.13	20231110	2380	-72.94	20221121	346	86.13	20231110	0.00	N	078590	200	266 억		2432917	N	N	0	N	00	N
70	20231120	120621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	642	78	2	13.83	13496975404	21020791	40.75	580	677	576	733	395	564	642.13	1.83	0	-69248	778	671	587	480	396	724	533	266	169	200	390	1	1	133006958	854	7.55	2.46	12	15.80	85.00	261.00	1190	20221116	-46.05	346	20231110	85.55	1190	-46.05	20230102	346	85.55	20231110	2380	-73.03	20221121	346	85.55	20231110	0.00	N	078590	200	266 억		2432917	N	N	0	N	00	N
71	20231120	110619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	649	85	2	15.07	12018747929	18733142	36.32	580	677	576	733	395	564	641.63	1.83	0	-95378	778	671	587	480	396	724	533	266	169	200	390	1	1	133006958	863	7.64	2.49	12	14.08	85.00	261.00	1190	20221116	-45.46	346	20231110	87.57	1190	-45.46	20230102	346	87.57	20231110	2380	-72.73	20221121	346	87.57	20231110	0.00	N	078590	200	266 억		2432917	N	N	0	N	00	N
72	20231120	100616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	633	69	2	12.23	6570448491	10451261	20.26	580	665	576	733	395	564	628.76	1.83	0	7974	778	671	587	480	396	724	533	266	169	200	390	1	1	133006958	842	7.45	2.43	12	7.86	85.00	261.00	1190	20221116	-46.81	346	20231110	82.95	1190	-46.81	20230102	346	82.95	20231110	2380	-73.40	20221121	346	82.95	20231110	0.00	N	078590	200	266 억		2432917	N	N	0	N	00	N
73	20231120	090622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	612	48	2	8.51	1289808629	2145576	4.16	580	626	576	733	395	564	601.39	1.83	0	17386	778	671	587	480	396	724	533	266	169	200	390	1	1	133006958	814	7.20	2.34	12	1.61	85.00	261.00	1190	20221116	-48.57	346	20231110	76.88	1190	-48.57	20230102	346	76.88	20231110	2380	-74.29	20221121	346	76.88	20231110	0.00	N	078590	200	266 억		2432917	N	N	0	N	00	N
74	20231117	160634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	564	12	2	2.17	31618594025	50927642	102.84	555	694	503	717	387	552	620.91	2.01	0	-263846	670	610	542	482	414	641	513	266	165	200	380	1	1	133006958	750	6.64	2.16	12	38.29	85.00	261.00	1190	20221115	-52.61	346	20231110	63.01	1190	-52.61	20230102	346	63.01	20231110	2380	-76.30	20221117	346	63.01	20231110	0.00	N	078590	200	266 억		2672431	N	N	0	N	00	N
75	20231117	150638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	642	90	2	16.30	29005945575	46557945	94.02	555	694	503	717	387	552	623.01	2.01	0	-405333	670	610	542	482	414	641	513	266	165	200	380	1	1	133006958	854	7.55	2.46	12	35.00	85.00	261.00	1190	20221115	-46.05	346	20231110	85.55	1190	-46.05	20230102	346	85.55	20231110	2380	-73.03	20221117	346	85.55	20231110	0.00	N	078590	200	266 억		2672431	N	N	0	N	00	N
76	20231117	140635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	654	102	2	18.48	17401942123	28936921	58.43	555	694	503	717	387	552	601.38	2.01	0	-385684	670	610	542	482	414	641	513	266	165	200	380	1	1	133006958	870	7.69	2.51	12	21.76	85.00	261.00	1190	20221115	-45.04	346	20231110	89.02	1190	-45.04	20230102	346	89.02	20231110	2380	-72.52	20221117	346	89.02	20231110	0.00	N	078590	200	266 억		2672431	N	N	0	N	00	N
77	20231117	130634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	556	4	2	0.72	6506462009	11855354	23.94	555	589	503	717	387	552	548.82	2.01	0	-259340	670	610	542	482	414	641	513	266	165	200	380	1	1	133006958	740	6.54	2.13	12	8.91	85.00	261.00	1190	20221115	-53.28	346	20231110	60.69	1190	-53.28	20230102	346	60.69	20231110	2380	-76.64	20221117	346	60.69	20231110	0.00	N	078590	200	266 억		2672431	N	N	0	N	00	N
78	20231117	120636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	549	-3	5	-0.54	5420650120	9901909	20.00	555	589	503	717	387	552	547.43	2.01	0	-161564	670	610	542	482	414	641	513	266	165	200	380	1	1	133006958	730	6.46	2.10	12	7.44	85.00	261.00	1190	20221115	-53.87	346	20231110	58.67	1190	-53.87	20230102	346	58.67	20231110	2380	-76.93	20221117	346	58.67	20231110	0.00	N	078590	200	266 억		2672431	N	N	0	N	00	N
79	20231117	110637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	540	-12	5	-2.17	2840905215	5327191	10.76	555	565	503	717	387	552	533.28	2.01	0	-21496	670	610	542	482	414	641	513	266	165	200	380	1	1	133006958	718	6.35	2.07	12	4.01	85.00	261.00	1190	20221115	-54.62	346	20231110	56.07	1190	-54.62	20230102	346	56.07	20231110	2380	-77.31	20221117	346	56.07	20231110	0.00	N	078590	200	266 억		2672431	N	N	0	N	00	N
80	20231117	100635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	530	-22	5	-3.99	2316060063	4347718	8.78	555	565	503	717	387	552	532.71	2.01	0	-226154	670	610	542	482	414	641	513	266	165	200	380	1	1	133006958	705	6.24	2.03	12	3.27	85.00	261.00	1190	20221115	-55.46	346	20231110	53.18	1190	-55.46	20230102	346	53.18	20231110	2380	-77.73	20221117	346	53.18	20231110	0.00	N	078590	200	266 억		2672431	N	N	0	N	00	N
81	20231117	090638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	506	-46	5	-8.33	741878029	1363917	2.75	555	565	504	717	387	552	543.93	2.01	0	-179710	670	610	542	482	414	641	513	266	165	200	380	1	1	133006958	673	5.95	1.94	12	1.03	85.00	261.00	1190	20221115	-57.48	346	20231110	46.24	1190	-57.48	20230102	346	46.24	20231110	2380	-78.74	20221117	346	46.24	20231110	0.00	N	078590	200	266 억		2672431	N	N	0	N	00	N
82	20231116	160637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	552	79	2	16.70	26000371548	47944783	233.31	481	602	474	614	332	473	542.30	2.23	0	-270431	543	507	437	401	331	526	420	266	141	200	330	1	1	133006958	734	6.49	2.11	12	36.05	85.00	261.00	1190	20221114	-53.61	346	20231110	59.54	1190	-53.61	20230102	346	59.54	20231110	2380	-76.81	20221116	346	59.54	20231110	0.00	N	078590	200	266 억		2965298	N	N	0	N	00	N
83	20231116	150632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	571	98	2	20.72	24536691624	45322907	220.56	481	602	474	614	332	473	541.38	2.23	0	-291963	543	507	437	401	331	526	420	266	141	200	330	1	1	133006958	759	6.72	2.19	12	34.08	85.00	261.00	1190	20221114	-52.02	346	20231110	65.03	1190	-52.02	20230102	346	65.03	20231110	2380	-76.01	20221116	346	65.03	20231110	0.00	N	078590	200	266 억		2965298	N	N	0	N	00	N
84	20231116	140611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	575	102	2	21.56	22791661419	42277298	205.74	481	602	474	614	332	473	539.10	2.23	0	-320522	543	507	437	401	331	526	420	266	141	200	330	1	1	133006958	765	6.76	2.20	12	31.79	85.00	261.00	1190	20221114	-51.68	346	20231110	66.18	1190	-51.68	20230102	346	66.18	20231110	2380	-75.84	20221116	346	66.18	20231110	0.00	N	078590	200	266 억		2965298	N	N	0	N	00	N
85	20231116	130631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	589	116	2	24.52	19875036384	37179626	180.93	481	602	474	614	332	473	534.57	2.23	0	-353107	543	507	437	401	331	526	420	266	141	200	330	1	1	133006958	783	6.93	2.26	12	27.95	85.00	261.00	1190	20221114	-50.50	346	20231110	70.23	1190	-50.50	20230102	346	70.23	20231110	2380	-75.25	20221116	346	70.23	20231110	0.00	N	078590	200	266 억		2965298	N	N	0	N	00	N
86	20231116	120633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	538	65	2	13.74	12732979749	24889179	121.12	481	561	474	614	332	473	511.59	2.23	0	-308949	543	507	437	401	331	526	420	266	141	200	330	1	1	133006958	716	6.33	2.06	12	18.71	85.00	261.00	1190	20221114	-54.79	346	20231110	55.49	1190	-54.79	20230102	346	55.49	20231110	2380	-77.39	20221116	346	55.49	20231110	0.00	N	078590	200	266 억		2965298	N	N	0	N	00	N
87	20231116	110630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	497	24	2	5.07	6729729890	13564406	66.01	481	527	474	614	332	473	496.13	2.23	0	-204731	543	507	437	401	331	526	420	266	141	200	330	1	1	133006958	661	5.85	1.90	12	10.20	85.00	261.00	1190	20221114	-58.24	346	20231110	43.64	1190	-58.24	20230102	346	43.64	20231110	2380	-79.12	20221116	346	43.64	20231110	0.00	N	078590	200	266 억		2965298	N	N	0	N	00	N
88	20231116	100631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	499	26	2	5.50	2316343407	4679711	22.77	481	515	475	614	332	473	494.98	2.23	0	186968	543	507	437	401	331	526	420	266	141	200	330	1	1	133006958	664	5.87	1.91	12	3.52	85.00	261.00	1190	20221114	-58.07	346	20231110	44.22	1190	-58.07	20230102	346	44.22	20231110	2380	-79.03	20221116	346	44.22	20231110	0.00	N	078590	200	266 억		2965298	N	N	0	N	00	N
89	20231116	090632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	473	0	3	0.00	0	0	0.00	0	0	0	614	332	473	0.00	2.23	0	0	543	507	437	401	331	526	420	266	141	200	330	1	1	133006958	629	5.56	1.81	12	0.00	85.00	261.00	1190	20221114	-60.25	346	20231110	36.71	1190	-60.25	20230102	346	36.71	20231110	2380	-80.13	20221116	346	36.71	20231110	0.00	N	078590	200	266 억		2965298	N	N	0	N	00	N
90	20231115	160551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	473	109	1	29.95	9149032398	20546449	3184.23	371	473	367	473	255	364	445.26	1.99	0	127061	387	375	363	351	339	381	357	266	109	200	250	1	1	133006958	629	5.56	1.81	12	15.45	85.00	261.00	1190	20221111	-60.25	346	20231110	36.71	1190	-60.25	20230102	346	36.71	20231110	2380	-80.13	20221115	346	36.71	20231110	0.00	N	078590	200	266 억		2646966	N	N	0	N	00	N
91	20231115	150640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	473	109	1	29.95	9119923505	20484908	3174.69	371	473	367	473	255	364	445.20	1.99	0	125736	387	375	363	351	339	381	357	266	109	200	250	1	1	133006958	629	5.56	1.81	12	15.40	85.00	261.00	1190	20221111	-60.25	346	20231110	36.71	1190	-60.25	20230102	346	36.71	20231110	2380	-80.13	20221115	346	36.71	20231110	0.00	N	078590	200	266 억		2646966	N	N	0	N	00	N
92	20231115	140638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	473	109	1	29.95	9050917062	20339017	3152.08	371	473	367	473	255	364	445.00	1.99	0	125936	387	375	363	351	339	381	357	266	109	200	250	1	1	133006958	629	5.56	1.81	12	15.29	85.00	261.00	1190	20221111	-60.25	346	20231110	36.71	1190	-60.25	20230102	346	36.71	20231110	2380	-80.13	20221115	346	36.71	20231110	0.00	N	078590	200	266 억		2646966	N	N	0	N	00	N
93	20231115	130641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	473	109	1	29.95	7494398330	17041423	2641.03	371	473	367	473	255	364	439.78	1.99	0	110523	387	375	363	351	339	381	357	266	109	200	250	1	1	133006958	629	5.56	1.81	12	12.81	85.00	261.00	1190	20221111	-60.25	346	20231110	36.71	1190	-60.25	20230102	346	36.71	20231110	2380	-80.13	20221115	346	36.71	20231110	0.00	N	078590	200	266 억		2646966	N	N	0	N	00	N
94	20231115	120644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	468	104	2	28.57	5949554982	13733530	2128.38	371	470	367	473	255	364	433.21	1.99	0	-8604	387	375	363	351	339	381	357	266	109	200	250	1	1	133006958	622	5.51	1.79	12	10.33	85.00	261.00	1190	20221111	-60.67	346	20231110	35.26	1190	-60.67	20230102	346	35.26	20231110	2380	-80.34	20221115	346	35.26	20231110	0.00	N	078590	200	266 억		2646966	N	N	0	N	00	N
95	20231115	110648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	422	58	2	15.93	2672570022	6497283	1006.93	371	435	367	473	255	364	411.34	1.99	0	385243	387	375	363	351	339	381	357	266	109	200	250	1	1	133006958	561	4.96	1.62	12	4.88	85.00	261.00	1190	20221111	-64.54	346	20231110	21.97	1190	-64.54	20230102	346	21.97	20231110	2380	-82.27	20221115	346	21.97	20231110	0.00	N	078590	200	266 억		2646966	N	N	0	N	00	N
96	20231115	100643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	398	34	2	9.34	401047296	1035276	160.44	371	405	367	473	255	364	387.38	1.99	0	209307	387	375	363	351	339	381	357	266	109	200	250	1	1	133006958	529	4.68	1.52	12	0.78	85.00	261.00	1190	20221111	-66.55	346	20231110	15.03	1190	-66.55	20230102	346	15.03	20231110	2380	-83.28	20221115	346	15.03	20231110	0.00	N	078590	200	266 억		2646966	N	N	0	N	00	N
97	20231115	090637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	374	10	2	2.75	46302687	124863	19.35	371	374	367	473	255	364	370.83	1.99	0	8086	387	375	363	351	339	381	357	266	109	200	250	1	1	133006958	497	4.40	1.43	12	0.09	85.00	261.00	1190	20221111	-68.57	346	20231110	8.09	1190	-68.57	20230102	346	8.09	20231110	2380	-84.29	20221115	346	8.09	20231110	0.00	N	078590	200	266 억		2646966	N	N	0	N	00	N
98	20231114	160629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	364	10	2	2.82	233939920	641512	99.45	351	375	351	460	248	354	364.67	1.79	0	257306	385	369	360	344	335	365	340	266	106	200	240	1	1	133006958	484	4.28	1.39	12	0.48	85.00	261.00	1190	20221110	-69.41	346	20231110	5.20	1190	-69.41	20230102	346	5.20	20231110	2380	-84.71	20221114	346	5.20	20231110	0.00	N	078590	200	266 억		2384352	N	N	0	N	00	N
99	20231114	150630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	366	12	2	3.39	175843879	483817	75.00	351	372	351	460	248	354	363.45	1.79	0	190510	385	369	360	344	335	365	340	266	106	200	240	1	1	133006958	487	4.31	1.40	12	0.36	85.00	261.00	1190	20221110	-69.24	346	20231110	5.78	1190	-69.24	20230102	346	5.78	20231110	2380	-84.62	20221114	346	5.78	20231110	0.00	N	078590	200	266 억		2384352	N	N	0	N	00	N
100	20231114	140630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	368	14	2	3.95	151094612	416435	64.56	351	372	351	460	248	354	362.83	1.79	0	173152	385	369	360	344	335	365	340	266	106	200	240	1	1	133006958	489	4.33	1.41	12	0.31	85.00	261.00	1190	20221110	-69.08	346	20231110	6.36	1190	-69.08	20230102	346	6.36	20231110	2380	-84.54	20221114	346	6.36	20231110	0.00	N	078590	200	266 억		2384352	N	N	0	N	00	N
101	20231114	130632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	372	18	2	5.08	137631482	379867	58.89	351	372	351	460	248	354	362.31	1.79	0	164312	385	369	360	344	335	365	340	266	106	200	240	1	1	133006958	495	4.38	1.43	12	0.29	85.00	261.00	1190	20221110	-68.74	346	20231110	7.51	1190	-68.74	20230102	346	7.51	20231110	2380	-84.37	20221114	346	7.51	20231110	0.00	N	078590	200	266 억		2384352	N	N	0	N	00	N
102	20231114	120633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	367	13	2	3.67	92389827	256950	39.83	351	369	351	460	248	354	359.56	1.79	0	106417	385	369	360	344	335	365	340	266	106	200	240	1	1	133006958	488	4.32	1.41	12	0.19	85.00	261.00	1190	20221110	-69.16	346	20231110	6.07	1190	-69.16	20230102	346	6.07	20231110	2380	-84.58	20221114	346	6.07	20231110	0.00	N	078590	200	266 억		2384352	N	N	0	N	00	N
103	20231114	110639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	363	9	2	2.54	74019957	206684	32.04	351	364	351	460	248	354	358.13	1.79	0	90665	385	369	360	344	335	365	340	266	106	200	240	1	1	133006958	483	4.27	1.39	12	0.16	85.00	261.00	1190	20221110	-69.50	346	20231110	4.91	1190	-69.50	20230102	346	4.91	20231110	2380	-84.75	20221114	346	4.91	20231110	0.00	N	078590	200	266 억		2384352	N	N	0	N	00	N
104	20231114	100632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	358	4	2	1.13	43463102	121805	18.88	351	360	351	460	248	354	356.83	1.79	0	52979	385	369	360	344	335	365	340	266	106	200	240	1	1	133006958	476	4.21	1.37	12	0.09	85.00	261.00	1190	20221110	-69.92	346	20231110	3.47	1190	-69.92	20230102	346	3.47	20231110	2380	-84.96	20221114	346	3.47	20231110	0.00	N	078590	200	266 억		2384352	N	N	0	N	00	N
105	20231114	090626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	355	1	2	0.28	4878841	13816	2.14	351	357	351	460	248	354	353.13	1.79	0	3732	385	369	360	344	335	365	340	266	106	200	240	1	1	133006958	472	4.18	1.36	12	0.01	85.00	261.00	1190	20221110	-70.17	346	20231110	2.60	1190	-70.17	20230102	346	2.60	20231110	2380	-85.08	20221114	346	2.60	20231110	0.00	N	078590	200	266 억		2384352	N	N	0	N	00	N
106	20231113	160622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	354	-10	5	-2.75	226168912	627180	63.65	366	376	351	473	255	364	360.61	1.76	0	31531	388	376	361	349	334	368	341	266	109	200	250	1	1	133006958	471	4.16	1.36	12	0.47	85.00	261.00	1190	20221109	-70.25	346	20231110	2.31	1190	-70.25	20230102	346	2.31	20231110	2380	-85.13	20221114	346	2.31	20231110	0.00	N	078590	200	266 억		2343241	N	N	0	N	00	N
107	20231113	150621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	353	-11	5	-3.02	210872494	583772	59.25	366	376	353	473	255	364	361.22	1.76	0	37261	388	376	361	349	334	368	341	266	109	200	250	1	1	133006958	470	4.15	1.35	12	0.44	85.00	261.00	1190	20221109	-70.34	346	20231110	2.02	1190	-70.34	20230102	346	2.02	20231110	2380	-85.17	20221114	346	2.02	20231110	0.00	N	078590	200	266 억		2343241	N	N	0	N	00	N
108	20231113	140619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	355	-9	5	-2.47	185535007	512438	52.01	366	376	353	473	255	364	362.06	1.76	0	39243	388	376	361	349	334	368	341	266	109	200	250	1	1	133006958	472	4.18	1.36	12	0.39	85.00	261.00	1190	20221109	-70.17	346	20231110	2.60	1190	-70.17	20230102	346	2.60	20231110	2380	-85.08	20221114	346	2.60	20231110	0.00	N	078590	200	266 억		2343241	N	N	0	N	00	N
109	20231113	130617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	359	-5	5	-1.37	156816022	431769	43.82	366	376	358	473	255	364	363.19	1.76	0	58535	388	376	361	349	334	368	341	266	109	200	250	1	1	133006958	477	4.22	1.38	12	0.32	85.00	261.00	1190	20221109	-69.83	346	20231110	3.76	1190	-69.83	20230102	346	3.76	20231110	2380	-84.92	20221114	346	3.76	20231110	0.00	N	078590	200	266 억		2343241	N	N	0	N	00	N
110	20231113	120618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	365	1	2	0.27	120016675	329489	33.44	366	376	359	473	255	364	364.25	1.76	0	48496	388	376	361	349	334	368	341	266	109	200	250	1	1	133006958	485	4.29	1.40	12	0.25	85.00	261.00	1190	20221109	-69.33	346	20231110	5.49	1190	-69.33	20230102	346	5.49	20231110	2380	-84.66	20221114	346	5.49	20231110	0.00	N	078590	200	266 억		2343241	N	N	0	N	00	N
111	20231113	110616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	367	3	2	0.82	97608197	268047	27.20	366	376	359	473	255	364	364.15	1.76	0	41133	388	376	361	349	334	368	341	266	109	200	250	1	1	133006958	488	4.32	1.41	12	0.20	85.00	261.00	1190	20221109	-69.16	346	20231110	6.07	1190	-69.16	20230102	346	6.07	20231110	2380	-84.58	20221114	346	6.07	20231110	0.00	N	078590	200	266 억		2343241	N	N	0	N	00	N
112	20231113	100615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	365	1	2	0.27	53149158	145318	14.75	366	376	359	473	255	364	365.74	1.76	0	32044	388	376	361	349	334	368	341	266	109	200	250	1	1	133006958	485	4.29	1.40	12	0.11	85.00	261.00	1190	20221109	-69.33	346	20231110	5.49	1190	-69.33	20230102	346	5.49	20231110	2380	-84.66	20221114	346	5.49	20231110	0.00	N	078590	200	266 억		2343241	N	N	0	N	00	N
113	20231113	090621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	365	1	2	0.27	10779217	29667	3.01	366	369	359	473	255	364	363.34	1.76	0	14862	388	376	361	349	334	368	341	266	109	200	250	1	1	133006958	485	4.29	1.40	12	0.02	85.00	261.00	1190	20221109	-69.33	346	20231110	5.49	1190	-69.33	20230102	346	5.49	20231110	2380	-84.66	20221114	346	5.49	20231110	0.00	N	078590	200	266 억		2343241	N	N	0	N	00	N
114	20231110	160636	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	364	-9	5	-2.41	351191660	980641	127.91	373	373	346	484	262	373	358.12	1.87	0	-106312	388	380	375	367	362	378	365	266	111	200	260	1	1	133006958	484	4.28	1.39	12	0.74	85.00	261.00	1190	20221108	-69.41	346	20231110	5.20	1190	-69.41	20230102	346	5.20	20231110	2380	-84.71	20221110	346	5.20	20231110	0.00	N	078590	200	266 억		2481295	N	N	0	N	00	N
115	20231110	150629	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	362	-11	5	-2.95	342373371	956289	124.73	373	373	346	484	262	373	358.02	1.87	0	-104424	388	380	375	367	362	378	365	266	111	200	260	1	1	133006958	481	4.26	1.39	12	0.72	85.00	261.00	1190	20221108	-69.58	346	20231110	4.62	1190	-69.58	20230102	346	4.62	20231110	2380	-84.79	20221110	346	4.62	20231110	0.00	N	078590	200	266 억		2481295	N	N	0	N	00	N
116	20231110	140623	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	359	-14	5	-3.75	330001293	922134	120.28	373	373	346	484	262	373	357.87	1.87	0	-102603	388	380	375	367	362	378	365	266	111	200	260	1	1	133006958	477	4.22	1.38	12	0.69	85.00	261.00	1190	20221108	-69.83	346	20231110	3.76	1190	-69.83	20230102	346	3.76	20231110	2380	-84.92	20221110	346	3.76	20231110	0.00	N	078590	200	266 억		2481295	N	N	0	N	00	N
117	20231110	130625	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	351	-22	5	-5.90	228038890	636949	83.08	373	373	346	484	262	373	358.02	1.87	0	-78438	388	380	375	367	362	378	365	266	111	200	260	1	1	133006958	467	4.13	1.34	12	0.48	85.00	261.00	1190	20221108	-70.50	346	20231110	1.45	1190	-70.50	20230102	346	1.45	20231110	2380	-85.25	20221110	346	1.45	20231110	0.00	N	078590	200	266 억		2481295	N	N	0	N	00	N
118	20231110	120626	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	355	-18	5	-4.83	204833779	571141	74.50	373	373	346	484	262	373	358.64	1.87	0	-65252	388	380	375	367	362	378	365	266	111	200	260	1	1	133006958	472	4.18	1.36	12	0.43	85.00	261.00	1190	20221108	-70.17	346	20231110	2.60	1190	-70.17	20230102	346	2.60	20231110	2380	-85.08	20221110	346	2.60	20231110	0.00	N	078590	200	266 억		2481295	N	N	0	N	00	N
119	20231110	110618	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	354	-19	5	-5.09	191470022	533447	69.58	373	373	346	484	262	373	358.93	1.87	0	-56816	388	380	375	367	362	378	365	266	111	200	260	1	1	133006958	471	4.16	1.36	12	0.40	85.00	261.00	1190	20221108	-70.25	346	20231110	2.31	1190	-70.25	20230102	346	2.31	20231110	2380	-85.13	20221110	346	2.31	20231110	0.00	N	078590	200	266 억		2481295	N	N	0	N	00	N
120	20231110	100625	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	359	-14	5	-3.75	163411910	454126	59.23	373	373	346	484	262	373	359.84	1.87	0	-42549	388	380	375	367	362	378	365	266	111	200	260	1	1	133006958	477	4.22	1.38	12	0.34	85.00	261.00	1190	20221108	-69.83	346	20231110	3.76	1190	-69.83	20230102	346	3.76	20231110	2380	-84.92	20221110	346	3.76	20231110	0.00	N	078590	200	266 억		2481295	N	N	0	N	00	N
121	20231110	090613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	369	-4	5	-1.07	24335173	65788	8.58	373	373	368	484	262	373	369.90	1.87	0	16338	388	380	375	367	362	378	365	266	111	200	260	1	1	133006958	491	4.34	1.41	12	0.05	85.00	261.00	1190	20221108	-68.99	354	20231101	4.24	1190	-68.99	20230102	354	4.24	20231101	2380	-84.50	20221110	354	4.24	20231101	0.00	N	078590	200	266 억		2481295	N	N	0	N	00	N
122	20231109	160607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	373	-1	5	-0.27	282246043	754279	81.61	376	383	370	486	262	374	374.19	1.84	0	25138	398	385	376	363	354	381	359	266	112	200	260	1	1	133006958	496	4.39	1.43	12	0.57	85.00	261.00	1190	20221107	-68.66	354	20231101	5.37	1190	-68.66	20230102	354	5.37	20231101	2380	-84.33	20221109	354	5.37	20231101	0.00	N	078590	200	266 억		2449988	N	N	0	N	00	N
123	20231109	150608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	374	0	3	0.00	271261684	724769	78.42	376	383	370	486	262	374	374.27	1.84	0	20237	398	385	376	363	354	381	359	266	112	200	260	1	1	133006958	497	4.40	1.43	12	0.54	85.00	261.00	1190	20221107	-68.57	354	20231101	5.65	1190	-68.57	20230102	354	5.65	20231101	2380	-84.29	20221109	354	5.65	20231101	0.00	N	078590	200	266 억		2449988	N	N	0	N	00	N
124	20231109	140606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	374	0	3	0.00	240242449	641512	69.41	376	383	370	486	262	374	374.49	1.84	0	10895	398	385	376	363	354	381	359	266	112	200	260	1	1	133006958	497	4.40	1.43	12	0.48	85.00	261.00	1190	20221107	-68.57	354	20231101	5.65	1190	-68.57	20230102	354	5.65	20231101	2380	-84.29	20221109	354	5.65	20231101	0.00	N	078590	200	266 억		2449988	N	N	0	N	00	N
125	20231109	130609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	374	0	3	0.00	177511671	473684	51.25	376	383	370	486	262	374	374.75	1.84	0	2999	398	385	376	363	354	381	359	266	112	200	260	1	1	133006958	497	4.40	1.43	12	0.36	85.00	261.00	1190	20221107	-68.57	354	20231101	5.65	1190	-68.57	20230102	354	5.65	20231101	2380	-84.29	20221109	354	5.65	20231101	0.00	N	078590	200	266 억		2449988	N	N	0	N	00	N
126	20231109	120612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	375	1	2	0.27	112496809	299617	32.42	376	383	370	486	262	374	375.47	1.84	0	22642	398	385	376	363	354	381	359	266	112	200	260	1	1	133006958	499	4.41	1.44	12	0.23	85.00	261.00	1190	20221107	-68.49	354	20231101	5.93	1190	-68.49	20230102	354	5.93	20231101	2380	-84.24	20221109	354	5.93	20231101	0.00	N	078590	200	266 억		2449988	N	N	0	N	00	N
127	20231109	110610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	376	2	2	0.53	96247868	256477	27.75	376	383	370	486	262	374	375.27	1.84	0	8459	398	385	376	363	354	381	359	266	112	200	260	1	1	133006958	500	4.42	1.44	12	0.19	85.00	261.00	1190	20221107	-68.40	354	20231101	6.21	1190	-68.40	20230102	354	6.21	20231101	2380	-84.20	20221109	354	6.21	20231101	0.00	N	078590	200	266 억		2449988	N	N	0	N	00	N
128	20231109	100606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	374	0	3	0.00	66214486	176342	19.08	376	383	370	486	262	374	375.49	1.84	0	4619	398	385	376	363	354	381	359	266	112	200	260	1	1	133006958	497	4.40	1.43	12	0.13	85.00	261.00	1190	20221107	-68.57	354	20231101	5.65	1190	-68.57	20230102	354	5.65	20231101	2380	-84.29	20221109	354	5.65	20231101	0.00	N	078590	200	266 억		2449988	N	N	0	N	00	N
129	20231109	090607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	378	4	2	1.07	1683681	4456	0.48	376	383	376	486	262	374	377.85	1.84	0	-556	398	385	376	363	354	381	359	266	112	200	260	1	1	133006958	503	4.45	1.45	12	0.00	85.00	261.00	1190	20221107	-68.24	354	20231101	6.78	1190	-68.24	20230102	354	6.78	20231101	2380	-84.12	20221109	354	6.78	20231101	0.00	N	078590	200	266 억		2449988	N	N	0	N	00	N
130	20231108	160603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	374	-3	5	-0.80	345770640	916638	83.75	375	389	367	490	264	377	377.22	1.78	0	84422	427	402	386	361	345	394	353	266	113	200	260	1	1	133006958	497	4.40	1.43	12	0.69	85.00	261.00	1190	20221104	-68.57	354	20231101	5.65	1190	-68.57	20230102	354	5.65	20231101	2380	-84.29	20221108	354	5.65	20231101	0.00	N	078590	200	266 억		2365752	N	N	0	N	00	N
131	20231108	150606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	377	0	3	0.00	318207357	843156	77.04	375	389	367	490	264	377	377.40	1.78	0	85141	427	402	386	361	345	394	353	266	113	200	260	1	1	133006958	501	4.44	1.44	12	0.63	85.00	261.00	1190	20221104	-68.32	354	20231101	6.50	1190	-68.32	20230102	354	6.50	20231101	2380	-84.16	20221108	354	6.50	20231101	0.00	N	078590	200	266 억		2365752	N	N	0	N	00	N
132	20231108	140603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	383	6	2	1.59	273762073	725814	66.32	375	389	367	490	264	377	377.18	1.78	0	105869	427	402	386	361	345	394	353	266	113	200	260	1	1	133006958	509	4.51	1.47	12	0.55	85.00	261.00	1190	20221104	-67.82	354	20231101	8.19	1190	-67.82	20230102	354	8.19	20231101	2380	-83.91	20221108	354	8.19	20231101	0.00	N	078590	200	266 억		2365752	N	N	0	N	00	N
133	20231108	130605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	382	5	2	1.33	225083827	599262	54.75	375	386	367	490	264	377	375.60	1.78	0	100034	427	402	386	361	345	394	353	266	113	200	260	1	1	133006958	508	4.49	1.46	12	0.45	85.00	261.00	1190	20221104	-67.90	354	20231101	7.91	1190	-67.90	20230102	354	7.91	20231101	2380	-83.95	20221108	354	7.91	20231101	0.00	N	078590	200	266 억		2365752	N	N	0	N	00	N
134	20231108	120559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	375	-2	5	-0.53	212946613	567121	51.82	375	386	367	490	264	377	375.49	1.78	0	101350	427	402	386	361	345	394	353	266	113	200	260	1	1	133006958	499	4.41	1.44	12	0.43	85.00	261.00	1190	20221104	-68.49	354	20231101	5.93	1190	-68.49	20230102	354	5.93	20231101	2380	-84.24	20221108	354	5.93	20231101	0.00	N	078590	200	266 억		2365752	N	N	0	N	00	N
135	20231108	110603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	374	-3	5	-0.80	197678389	526323	48.09	375	386	367	490	264	377	375.58	1.78	0	88192	427	402	386	361	345	394	353	266	113	200	260	1	1	133006958	497	4.40	1.43	12	0.40	85.00	261.00	1190	20221104	-68.57	354	20231101	5.65	1190	-68.57	20230102	354	5.65	20231101	2380	-84.29	20221108	354	5.65	20231101	0.00	N	078590	200	266 억		2365752	N	N	0	N	00	N
136	20231108	100604	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	375	-2	5	-0.53	136058704	363609	33.22	375	386	367	490	264	377	374.19	1.78	0	69893	427	402	386	361	345	394	353	266	113	200	260	1	1	133006958	499	4.41	1.44	12	0.27	85.00	261.00	1190	20221104	-68.49	354	20231101	5.93	1190	-68.49	20230102	354	5.93	20231101	2380	-84.24	20221108	354	5.93	20231101	0.00	N	078590	200	266 억		2365752	N	N	0	N	00	N
137	20231108	090601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	380	3	2	0.80	22123945	58719	5.36	375	386	371	490	264	377	376.78	1.78	0	12496	427	402	386	361	345	394	353	266	113	200	260	1	1	133006958	505	4.47	1.46	12	0.04	85.00	261.00	1190	20221104	-68.07	354	20231101	7.34	1190	-68.07	20230102	354	7.34	20231101	2380	-84.03	20221108	354	7.34	20231101	0.00	N	078590	200	266 억		2365752	N	N	0	N	00	N
138	20231107	160604	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	377	-20	5	-5.04	405222320	1060394	61.00	398	411	370	516	278	397	382.15	1.90	0	-166265	417	406	392	381	367	412	387	266	119	200	270	1	1	133006958	501	4.44	1.44	12	0.80	85.00	261.00	1190	20221103	-68.32	354	20231101	6.50	1190	-68.32	20230102	354	6.50	20231101	2380	-84.16	20221107	354	6.50	20231101	0.00	N	078590	200	266 억		2528703	N	N	0	N	00	N
139	20231107	150603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	380	-17	5	-4.28	380314910	994513	57.21	398	411	370	516	278	397	382.41	1.90	0	-169028	417	406	392	381	367	412	387	266	119	200	270	1	1	133006958	505	4.47	1.46	12	0.75	85.00	261.00	1190	20221103	-68.07	354	20231101	7.34	1190	-68.07	20230102	354	7.34	20231101	2380	-84.03	20221107	354	7.34	20231101	0.00	N	078590	200	266 억		2528703	N	N	0	N	00	N
140	20231107	140607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	379	-18	5	-4.53	356754180	932333	53.63	398	411	370	516	278	397	382.65	1.90	0	-176429	417	406	392	381	367	412	387	266	119	200	270	1	1	133006958	504	4.46	1.45	12	0.70	85.00	261.00	1190	20221103	-68.15	354	20231101	7.06	1190	-68.15	20230102	354	7.06	20231101	2380	-84.08	20221107	354	7.06	20231101	0.00	N	078590	200	266 억		2528703	N	N	0	N	00	N
141	20231107	130605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	383	-14	5	-3.53	248980077	644772	37.09	398	411	374	516	278	397	386.15	1.90	0	-177817	417	406	392	381	367	412	387	266	119	200	270	1	1	133006958	509	4.51	1.47	12	0.48	85.00	261.00	1190	20221103	-67.82	354	20231101	8.19	1190	-67.82	20230102	354	8.19	20231101	2380	-83.91	20221107	354	8.19	20231101	0.00	N	078590	200	266 억		2528703	N	N	0	N	00	N
142	20231107	120602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	379	-18	5	-4.53	213694569	551501	31.72	398	411	379	516	278	397	387.48	1.90	0	-163928	417	406	392	381	367	412	387	266	119	200	270	1	1	133006958	504	4.46	1.45	12	0.41	85.00	261.00	1190	20221103	-68.15	354	20231101	7.06	1190	-68.15	20230102	354	7.06	20231101	2380	-84.08	20221107	354	7.06	20231101	0.00	N	078590	200	266 억		2528703	N	N	0	N	00	N
143	20231107	110602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	388	-9	5	-2.27	144360308	370479	21.31	398	411	380	516	278	397	389.66	1.90	0	-97607	417	406	392	381	367	412	387	266	119	200	270	1	1	133006958	516	4.56	1.49	12	0.28	85.00	261.00	1190	20221103	-67.39	354	20231101	9.60	1190	-67.39	20230102	354	9.60	20231101	2380	-83.70	20221107	354	9.60	20231101	0.00	N	078590	200	266 억		2528703	N	N	0	N	00	N
144	20231107	100610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	390	-7	5	-1.76	88762973	226659	13.04	398	411	387	516	278	397	391.61	1.90	0	-70954	417	406	392	381	367	412	387	266	119	200	270	1	1	133006958	519	4.59	1.49	12	0.17	85.00	261.00	1190	20221103	-67.23	354	20231101	10.17	1190	-67.23	20230102	354	10.17	20231101	2380	-83.61	20221107	354	10.17	20231101	0.00	N	078590	200	266 억		2528703	N	N	0	N	00	N
145	20231107	090555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	388	-9	5	-2.27	29354933	74404	4.28	398	411	388	516	278	397	394.53	1.90	0	-52017	417	406	392	381	367	412	387	266	119	200	270	1	1	133006958	516	4.56	1.49	12	0.06	85.00	261.00	1190	20221103	-67.39	354	20231101	9.60	1190	-67.39	20230102	354	9.60	20231101	2380	-83.70	20221107	354	9.60	20231101	0.00	N	078590	200	266 억		2528703	N	N	0	N	00	N
146	20231106	160550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	397	21	2	5.59	677671498	1727230	182.60	379	403	378	488	264	376	392.32	1.75	0	226066	392	384	370	362	348	388	366	266	112	200	260	1	1	133006958	528	4.67	1.52	12	1.30	85.00	261.00	1190	20221102	-66.64	354	20231101	12.15	1190	-66.64	20230102	354	12.15	20231101	2380	-83.32	20221107	354	12.15	20231101	0.00	N	078590	200	266 억		2327760	N	N	0	N	00	N
147	20231106	150552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	393	17	2	4.52	643191838	1639721	173.35	379	403	378	488	264	376	392.26	1.75	0	214642	392	384	370	362	348	388	366	266	112	200	260	1	1	133006958	523	4.62	1.51	12	1.23	85.00	261.00	1190	20221102	-66.97	354	20231101	11.02	1190	-66.97	20230102	354	11.02	20231101	2380	-83.49	20221107	354	11.02	20231101	0.00	N	078590	200	266 억		2327760	N	N	0	N	00	N
148	20231106	140550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	393	17	2	4.52	517250464	1314758	139.00	379	403	378	488	264	376	393.42	1.75	0	221381	392	384	370	362	348	388	366	266	112	200	260	1	1	133006958	523	4.62	1.51	12	0.99	85.00	261.00	1190	20221102	-66.97	354	20231101	11.02	1190	-66.97	20230102	354	11.02	20231101	2380	-83.49	20221107	354	11.02	20231101	0.00	N	078590	200	266 억		2327760	N	N	0	N	00	N
149	20231106	130557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	394	18	2	4.79	489963177	1244849	131.61	379	403	378	488	264	376	393.59	1.75	0	215970	392	384	370	362	348	388	366	266	112	200	260	1	1	133006958	524	4.64	1.51	12	0.94	85.00	261.00	1190	20221102	-66.89	354	20231101	11.30	1190	-66.89	20230102	354	11.30	20231101	2380	-83.45	20221107	354	11.30	20231101	0.00	N	078590	200	266 억		2327760	N	N	0	N	00	N
150	20231106	120553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	399	23	2	6.12	452578300	1149084	121.48	379	403	378	488	264	376	393.86	1.75	0	208465	392	384	370	362	348	388	366	266	112	200	260	1	1	133006958	531	4.69	1.53	12	0.86	85.00	261.00	1190	20221102	-66.47	354	20231101	12.71	1190	-66.47	20230102	354	12.71	20231101	2380	-83.24	20221107	354	12.71	20231101	0.00	N	078590	200	266 억		2327760	N	N	0	N	00	N
151	20231106	110553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	396	20	2	5.32	383973647	975607	103.14	379	403	378	488	264	376	393.57	1.75	0	159039	392	384	370	362	348	388	366	266	112	200	260	1	1	133006958	527	4.66	1.52	12	0.73	85.00	261.00	1190	20221102	-66.72	354	20231101	11.86	1190	-66.72	20230102	354	11.86	20231101	2380	-83.36	20221107	354	11.86	20231101	0.00	N	078590	200	266 억		2327760	N	N	0	N	00	N
152	20231106	100531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	396	20	2	5.32	299396705	759678	80.31	379	403	378	488	264	376	394.11	1.75	0	143365	392	384	370	362	348	388	366	266	112	200	260	1	1	133006958	527	4.66	1.52	12	0.57	85.00	261.00	1190	20221102	-66.72	354	20231101	11.86	1190	-66.72	20230102	354	11.86	20231101	2380	-83.36	20221107	354	11.86	20231101	0.00	N	078590	200	266 억		2327760	N	N	0	N	00	N
153	20231106	090553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	391	15	2	3.99	54243972	138284	14.62	379	403	378	488	264	376	392.26	1.75	0	28720	392	384	370	362	348	388	366	266	112	200	260	1	1	133006958	520	4.60	1.50	12	0.10	85.00	261.00	1190	20221102	-67.14	354	20231101	10.45	1190	-67.14	20230102	354	10.45	20231101	2380	-83.57	20221107	354	10.45	20231101	0.00	N	078590	200	266 억		2327760	N	N	0	N	00	N
154	20231103	160547	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	376	12	2	3.30	344183024	938911	81.93	368	378	356	473	255	364	366.56	1.72	0	34777	386	374	365	353	344	381	360	266	109	200	250	1	1	133006958	500	4.42	1.44	12	0.71	85.00	261.00	1190	20221101	-68.40	354	20231101	6.21	1190	-68.40	20230102	354	6.21	20231101	2380	-84.20	20221103	354	6.21	20231101	0.00	N	078590	200	266 억		2291916	N	N	0	N	00	N
155	20231103	150544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	373	9	2	2.47	326782077	892482	77.88	368	378	356	473	255	364	366.15	1.72	0	33426	386	374	365	353	344	381	360	266	109	200	250	1	1	133006958	496	4.39	1.43	12	0.67	85.00	261.00	1190	20221101	-68.66	354	20231101	5.37	1190	-68.66	20230102	354	5.37	20231101	2380	-84.33	20221103	354	5.37	20231101	0.00	N	078590	200	266 억		2291916	N	N	0	N	00	N
156	20231103	140544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	369	5	2	1.37	305567606	835697	72.93	368	378	356	473	255	364	365.64	1.72	0	36918	386	374	365	353	344	381	360	266	109	200	250	1	1	133006958	491	4.34	1.41	12	0.63	85.00	261.00	1190	20221101	-68.99	354	20231101	4.24	1190	-68.99	20230102	354	4.24	20231101	2380	-84.50	20221103	354	4.24	20231101	0.00	N	078590	200	266 억		2291916	N	N	0	N	00	N
157	20231103	130545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	371	7	2	1.92	289562415	792615	69.17	368	378	356	473	255	364	365.33	1.72	0	55414	386	374	365	353	344	381	360	266	109	200	250	1	1	133006958	493	4.36	1.42	12	0.60	85.00	261.00	1190	20221101	-68.82	354	20231101	4.80	1190	-68.82	20230102	354	4.80	20231101	2380	-84.41	20221103	354	4.80	20231101	0.00	N	078590	200	266 억		2291916	N	N	0	N	00	N
158	20231103	120545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	373	9	2	2.47	252151460	691022	60.30	368	378	356	473	255	364	364.90	1.72	0	34000	386	374	365	353	344	381	360	266	109	200	250	1	1	133006958	496	4.39	1.43	12	0.52	85.00	261.00	1190	20221101	-68.66	354	20231101	5.37	1190	-68.66	20230102	354	5.37	20231101	2380	-84.33	20221103	354	5.37	20231101	0.00	N	078590	200	266 억		2291916	N	N	0	N	00	N
159	20231103	110549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	369	5	2	1.37	208289614	573932	50.08	368	374	356	473	255	364	362.92	1.72	0	26060	386	374	365	353	344	381	360	266	109	200	250	1	1	133006958	491	4.34	1.41	12	0.43	85.00	261.00	1190	20221101	-68.99	354	20231101	4.24	1190	-68.99	20230102	354	4.24	20231101	2380	-84.50	20221103	354	4.24	20231101	0.00	N	078590	200	266 억		2291916	N	N	0	N	00	N
160	20231103	100539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	370	6	2	1.65	167002965	461349	40.26	368	374	356	473	255	364	361.99	1.72	0	17361	386	374	365	353	344	381	360	266	109	200	250	1	1	133006958	492	4.35	1.42	12	0.35	85.00	261.00	1190	20221101	-68.91	354	20231101	4.52	1190	-68.91	20230102	354	4.52	20231101	2380	-84.45	20221103	354	4.52	20231101	0.00	N	078590	200	266 억		2291916	N	N	0	N	00	N
161	20231103	090539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	364	0	3	0.00	18679152	51098	4.46	368	370	364	473	255	364	365.56	1.72	0	1950	386	374	365	353	344	381	360	266	109	200	250	1	1	133006958	484	4.28	1.39	12	0.04	85.00	261.00	1190	20221101	-69.41	354	20231101	2.82	1190	-69.41	20230102	354	2.82	20231101	2380	-84.71	20221103	354	2.82	20231101	0.00	N	078590	200	266 억		2291916	N	N	0	N	00	N
162	20231102	160541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	364	6	2	1.68	417449717	1141212	126.74	360	377	356	465	251	358	365.85	1.59	0	174767	386	372	363	349	340	367	344	266	107	200	250	1	1	133006958	484	4.28	1.39	12	0.86	85.00	261.00	1190	20221031	-69.41	354	20231101	2.82	1190	-69.41	20230102	354	2.82	20231101	2380	-84.71	20221102	354	2.82	20231101	0.00	N	078590	200	266 억		2117149	N	N	0	N	00	N
163	20231102	150546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	364	6	2	1.68	408150315	1115638	123.90	360	377	356	465	251	358	365.90	1.59	0	180480	386	372	363	349	340	367	344	266	107	200	250	1	1	133006958	484	4.28	1.39	12	0.84	85.00	261.00	1190	20221031	-69.41	354	20231101	2.82	1190	-69.41	20230102	354	2.82	20231101	2380	-84.71	20221102	354	2.82	20231101	0.00	N	078590	200	266 억		2117149	N	N	0	N	00	N
164	20231102	140536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	366	8	2	2.23	369551592	1009424	112.10	360	377	356	465	251	358	366.17	1.59	0	150695	386	372	363	349	340	367	344	266	107	200	250	1	1	133006958	487	4.31	1.40	12	0.76	85.00	261.00	1190	20221031	-69.24	354	20231101	3.39	1190	-69.24	20230102	354	3.39	20231101	2380	-84.62	20221102	354	3.39	20231101	0.00	N	078590	200	266 억		2117149	N	N	0	N	00	N
165	20231102	130541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	368	10	2	2.79	353334772	965085	107.18	360	377	356	465	251	358	366.19	1.59	0	149274	386	372	363	349	340	367	344	266	107	200	250	1	1	133006958	489	4.33	1.41	12	0.73	85.00	261.00	1190	20221031	-69.08	354	20231101	3.95	1190	-69.08	20230102	354	3.95	20231101	2380	-84.54	20221102	354	3.95	20231101	0.00	N	078590	200	266 억		2117149	N	N	0	N	00	N
166	20231102	120538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	369	11	2	3.07	326038026	890697	98.91	360	377	356	465	251	358	366.12	1.59	0	148918	386	372	363	349	340	367	344	266	107	200	250	1	1	133006958	491	4.34	1.41	12	0.67	85.00	261.00	1190	20221031	-68.99	354	20231101	4.24	1190	-68.99	20230102	354	4.24	20231101	2380	-84.50	20221102	354	4.24	20231101	0.00	N	078590	200	266 억		2117149	N	N	0	N	00	N
167	20231102	110540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	372	14	2	3.91	292780260	801091	88.96	360	377	356	465	251	358	365.55	1.59	0	144019	386	372	363	349	340	367	344	266	107	200	250	1	1	133006958	495	4.38	1.43	12	0.60	85.00	261.00	1190	20221031	-68.74	354	20231101	5.08	1190	-68.74	20230102	354	5.08	20231101	2380	-84.37	20221102	354	5.08	20231101	0.00	N	078590	200	266 억		2117149	N	N	0	N	00	N
168	20231102	100540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	367	9	2	2.51	232952307	638883	70.95	360	377	356	465	251	358	364.71	1.59	0	124057	386	372	363	349	340	367	344	266	107	200	250	1	1	133006958	488	4.32	1.41	12	0.48	85.00	261.00	1190	20221031	-69.16	354	20231101	3.67	1190	-69.16	20230102	354	3.67	20231101	2380	-84.58	20221102	354	3.67	20231101	0.00	N	078590	200	266 억		2117149	N	N	0	N	00	N
169	20231102	090543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	359	1	2	0.28	48831912	135312	15.03	360	370	358	465	251	358	361.07	1.59	0	43905	386	372	363	349	340	367	344	266	107	200	250	1	1	133006958	477	4.22	1.38	12	0.10	85.00	261.00	1190	20221031	-69.83	354	20231101	1.41	1190	-69.83	20230102	354	1.41	20231101	2380	-84.92	20221102	354	1.41	20231101	0.00	N	078590	200	266 억		2117149	N	N	0	N	00	N
170	20231101	160537	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	358	-8	5	-2.19	321494215	887587	149.40	366	377	354	475	257	366	362.21	1.57	0	29684	388	377	369	358	350	373	354	266	109	200	250	1	1	133006958	476	4.21	1.37	12	0.67	85.00	261.00	1190	20221028	-69.92	354	20231101	1.13	1190	-69.92	20230102	354	1.13	20231101	2380	-84.96	20221101	354	1.13	20231101	0.00	N	078590	200	266 억		2093951	N	N	0	N	00	N
171	20231101	150535	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	360	-6	5	-1.64	303306162	836904	140.87	366	377	354	475	257	366	362.41	1.57	0	47121	388	377	369	358	350	373	354	266	109	200	250	1	1	133006958	479	4.24	1.38	12	0.63	85.00	261.00	1190	20221028	-69.75	354	20231101	1.69	1190	-69.75	20230102	354	1.69	20231101	2380	-84.87	20221101	354	1.69	20231101	0.00	N	078590	200	266 억		2093951	N	N	0	N	00	N
172	20231101	140533	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	360	-6	5	-1.64	239657085	659147	110.95	366	377	356	475	257	366	363.59	1.57	0	88761	388	377	369	358	350	373	354	266	109	200	250	1	1	133006958	479	4.24	1.38	12	0.50	85.00	261.00	1190	20221028	-69.75	356	20231101	1.12	1190	-69.75	20230102	356	1.12	20231101	2380	-84.87	20221101	356	1.12	20231101	0.00	N	078590	200	266 억		2093951	N	N	0	N	00	N
173	20231101	130537	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	370	4	2	1.09	88436477	240142	40.42	366	377	360	475	257	366	368.27	1.57	0	27553	388	377	369	358	350	373	354	266	109	200	250	1	1	133006958	492	4.35	1.42	12	0.18	85.00	261.00	1190	20221028	-68.91	360	20231101	2.78	1190	-68.91	20230102	360	2.78	20231101	2380	-84.45	20221101	360	2.78	20231101	0.00	N	078590	200	266 억		2093951	N	N	0	N	00	N
174	20231101	120549	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	369	3	2	0.82	77911816	211502	35.60	366	377	360	475	257	366	368.37	1.57	0	27613	388	377	369	358	350	373	354	266	109	200	250	1	1	133006958	491	4.34	1.41	12	0.16	85.00	261.00	1190	20221028	-68.99	360	20231101	2.50	1190	-68.99	20230102	360	2.50	20231101	2380	-84.50	20221101	360	2.50	20231101	0.00	N	078590	200	266 억		2093951	N	N	0	N	00	N
175	20231101	110552	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	366	0	3	0.00	59366196	160921	27.09	366	377	360	475	257	366	368.92	1.57	0	17111	388	377	369	358	350	373	354	266	109	200	250	1	1	133006958	487	4.31	1.40	12	0.12	85.00	261.00	1190	20221028	-69.24	360	20231101	1.67	1190	-69.24	20230102	360	1.67	20231101	2380	-84.62	20221101	360	1.67	20231101	0.00	N	078590	200	266 억		2093951	N	N	0	N	00	N
176	20231101	100544	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	372	6	2	1.64	52532566	142329	23.96	366	377	360	475	257	366	369.09	1.57	0	19186	388	377	369	358	350	373	354	266	109	200	250	1	1	133006958	495	4.38	1.43	12	0.11	85.00	261.00	1190	20221028	-68.74	360	20231101	3.33	1190	-68.74	20230102	360	3.33	20231101	2380	-84.37	20221101	360	3.33	20231101	0.00	N	078590	200	266 억		2093951	N	N	0	N	00	N
177	20231101	090545	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	366	0	3	0.00	12383728	33909	5.71	366	367	360	475	257	366	365.20	1.57	0	12837	388	377	369	358	350	373	354	266	109	200	250	1	1	133006958	487	4.31	1.40	12	0.03	85.00	261.00	1190	20221028	-69.24	360	20231101	1.67	1190	-69.24	20230102	360	1.67	20231101	2380	-84.62	20221101	360	1.67	20231101	0.00	N	078590	200	266 억		2093951	N	N	0	N	00	N