KissMeData/038110/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	160456	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4915	10	2	0.20	2682938500	549433	48.08	4920	4940	4810	6370	3435	4905	4883.04	3.13	0	-13962	5095	5000	4925	4830	4755	4962	4792	206	1465	500	3130	5	1	41169370	2023	7.48	1.13	12	1.33	657.00	4366.00	8153	20230504	-39.72	2458	20230103	99.96	8153	-39.72	20230504	2458	99.96	20230103	8440	-41.77	20230504	2545	93.12	20230103	1.92	N	038110	500	205 억		1288645	N	N	0	N	00	N
3	20231130	150458	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4935	30	2	0.61	2479974385	508175	44.47	4920	4935	4810	6370	3435	4905	4880.16	3.13	0	-16982	5095	5000	4925	4830	4755	4962	4792	206	1465	500	3130	5	1	41169370	2032	7.51	1.13	12	1.23	657.00	4366.00	8153	20230504	-39.47	2458	20230103	100.77	8153	-39.47	20230504	2458	100.77	20230103	8440	-41.53	20230504	2545	93.91	20230103	1.92	N	038110	500	205 억		1288645	N	N	0	N	00	N
4	20231130	140454	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4890	-15	5	-0.31	2021806190	414826	36.30	4920	4925	4810	6370	3435	4905	4873.87	3.13	0	-28895	5095	5000	4925	4830	4755	4962	4792	206	1465	500	3130	5	1	41169370	2013	7.44	1.12	12	1.01	657.00	4366.00	8153	20230504	-40.02	2458	20230103	98.94	8153	-40.02	20230504	2458	98.94	20230103	8440	-42.06	20230504	2545	92.14	20230103	1.92	N	038110	500	205 억		1288645	N	N	0	N	00	N
5	20231130	130454	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4895	-10	5	-0.20	1854409085	380573	33.31	4920	4925	4810	6370	3435	4905	4872.68	3.13	0	-21287	5095	5000	4925	4830	4755	4962	4792	206	1465	500	3130	5	1	41169370	2015	7.45	1.12	12	0.92	657.00	4366.00	8153	20230504	-39.96	2458	20230103	99.15	8153	-39.96	20230504	2458	99.15	20230103	8440	-42.00	20230504	2545	92.34	20230103	1.92	N	038110	500	205 억		1288645	N	N	0	N	00	N
6	20231130	120502	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4910	5	2	0.10	1680467820	345014	30.19	4920	4925	4810	6370	3435	4905	4870.72	3.13	0	-18288	5095	5000	4925	4830	4755	4962	4792	206	1465	500	3130	5	1	41169370	2021	7.47	1.12	12	0.84	657.00	4366.00	8153	20230504	-39.78	2458	20230103	99.76	8153	-39.78	20230504	2458	99.76	20230103	8440	-41.82	20230504	2545	92.93	20230103	1.92	N	038110	500	205 억		1288645	N	N	0	N	00	N
7	20231130	110458	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4890	-15	5	-0.31	1415716895	291002	25.47	4920	4925	4810	6370	3435	4905	4864.97	3.13	0	-15109	5095	5000	4925	4830	4755	4962	4792	206	1465	500	3130	5	1	41169370	2013	7.44	1.12	12	0.71	657.00	4366.00	8153	20230504	-40.02	2458	20230103	98.94	8153	-40.02	20230504	2458	98.94	20230103	8440	-42.06	20230504	2545	92.14	20230103	1.92	N	038110	500	205 억		1288645	N	N	0	N	00	N
8	20231130	100453	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4895	-10	5	-0.20	996199545	205433	17.98	4920	4920	4810	6370	3435	4905	4849.27	3.13	0	-7590	5095	5000	4925	4830	4755	4962	4792	206	1465	500	3130	5	1	41169370	2015	7.45	1.12	12	0.50	657.00	4366.00	8153	20230504	-39.96	2458	20230103	99.15	8153	-39.96	20230504	2458	99.15	20230103	8440	-42.00	20230504	2545	92.34	20230103	1.92	N	038110	500	205 억		1288645	N	N	0	N	00	N
9	20231130	090455	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4830	-75	5	-1.53	291672505	60077	5.26	4920	4920	4810	6370	3435	4905	4854.97	3.13	0	-24417	5095	5000	4925	4830	4755	4962	4792	206	1465	500	3130	5	1	41169370	1988	7.35	1.11	12	0.15	657.00	4366.00	8153	20230504	-40.76	2458	20230103	96.50	8153	-40.76	20230504	2458	96.50	20230103	8440	-42.77	20230504	2545	89.78	20230103	1.92	N	038110	500	205 억		1288645	N	N	0	N	00	N
10	20231129	160453	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4905	-15	5	-0.30	5621024565	1136717	60.32	4910	5020	4850	6390	3445	4920	4945.10	3.23	0	-40399	5163	5041	4858	4736	4553	5102	4797	206	1470	500	3140	5	1	41169370	2019	7.47	1.12	12	2.76	657.00	4366.00	8153	20230504	-39.84	2458	20230103	99.55	8153	-39.84	20230504	2458	99.55	20230103	8440	-41.88	20230504	2545	92.73	20230103	1.87	N	038110	500	205 억		1331138	N	N	0	N	00	N
11	20231129	150455	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4865	-55	5	-1.12	5472753695	1106446	58.72	4910	5020	4850	6390	3445	4920	4946.25	3.23	0	-38749	5163	5041	4858	4736	4553	5102	4797	206	1470	500	3140	5	1	41169370	2003	7.40	1.11	12	2.69	657.00	4366.00	8153	20230504	-40.33	2458	20230103	97.93	8153	-40.33	20230504	2458	97.93	20230103	8440	-42.36	20230504	2545	91.16	20230103	1.87	N	038110	500	205 억		1331138	N	N	0	N	00	N
12	20231129	140454	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4925	5	2	0.10	4820920080	973276	51.65	4910	5020	4850	6390	3445	4920	4953.30	3.23	0	-24286	5163	5041	4858	4736	4553	5102	4797	206	1470	500	3140	5	1	41169370	2028	7.50	1.13	12	2.36	657.00	4366.00	8153	20230504	-39.59	2458	20230103	100.37	8153	-39.59	20230504	2458	100.37	20230103	8440	-41.65	20230504	2545	93.52	20230103	1.87	N	038110	500	205 억		1331138	N	N	0	N	00	N
13	20231129	130456	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4990	70	2	1.42	4149337705	837138	44.43	4910	5020	4850	6390	3445	4920	4956.59	3.23	0	-22836	5163	5041	4858	4736	4553	5102	4797	206	1470	500	3140	5	1	41169370	2054	7.60	1.14	12	2.03	657.00	4366.00	8153	20230504	-38.80	2458	20230103	103.01	8153	-38.80	20230504	2458	103.01	20230103	8440	-40.88	20230504	2545	96.07	20230103	1.87	N	038110	500	205 억		1331138	N	N	0	N	00	N
14	20231129	120456	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5010	90	2	1.83	3444316320	695978	36.94	4910	5020	4850	6390	3445	4920	4948.90	3.23	0	5889	5163	5041	4858	4736	4553	5102	4797	206	1470	500	3140	10	1	41169370	2063	7.63	1.15	12	1.69	657.00	4366.00	8153	20230504	-38.55	2458	20230103	103.82	8153	-38.55	20230504	2458	103.82	20230103	8440	-40.64	20230504	2545	96.86	20230103	1.87	N	038110	500	205 억		1331138	N	N	0	N	00	N
15	20231129	110455	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4960	40	2	0.81	2612943635	529105	28.08	4910	4990	4850	6390	3445	4920	4938.43	3.23	0	-26011	5163	5041	4858	4736	4553	5102	4797	206	1470	500	3140	5	1	41169370	2042	7.55	1.14	12	1.29	657.00	4366.00	8153	20230504	-39.16	2458	20230103	101.79	8153	-39.16	20230504	2458	101.79	20230103	8440	-41.23	20230504	2545	94.89	20230103	1.87	N	038110	500	205 억		1331138	N	N	0	N	00	N
16	20231129	100454	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4960	40	2	0.81	1829730590	371582	19.72	4910	4975	4850	6390	3445	4920	4924.17	3.23	0	-22838	5163	5041	4858	4736	4553	5102	4797	206	1470	500	3140	5	1	41169370	2042	7.55	1.14	12	0.90	657.00	4366.00	8153	20230504	-39.16	2458	20230103	101.79	8153	-39.16	20230504	2458	101.79	20230103	8440	-41.23	20230504	2545	94.89	20230103	1.87	N	038110	500	205 억		1331138	N	N	0	N	00	N
17	20231129	090451	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4920	0	3	0.00	155521070	31779	1.69	4910	4930	4865	6390	3445	4920	4893.61	3.23	0	-10343	5163	5041	4858	4736	4553	5102	4797	206	1470	500	3140	5	1	41169370	2026	7.49	1.13	12	0.08	657.00	4366.00	8153	20230504	-39.65	2458	20230103	100.16	8153	-39.65	20230504	2458	100.16	20230103	8440	-41.71	20230504	2545	93.32	20230103	1.87	N	038110	500	205 억		1331138	N	N	0	N	00	N
18	20231128	160454	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4920	110	2	2.29	9077881020	1872808	175.54	4715	4980	4675	6250	3370	4810	4847.09	3.39	120613	-62958	5066	4937	4871	4742	4676	4905	4710	206	1440	500	3070	5	1	41169370	2026	7.49	1.13	12	4.55	657.00	4366.00	8153	20230504	-39.65	2458	20230103	100.16	8153	-39.65	20230504	2458	100.16	20230103	8440	-41.71	20230504	2545	93.32	20230103	2.17	N	038110	500	205 억		1395179	N	N	0	N	00	N
19	20231128	150423	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4875	65	2	1.35	8564287775	1768042	165.72	4715	4980	4675	6250	3370	4810	4843.97	3.39	120613	-37389	5066	4937	4871	4742	4676	4905	4710	206	1440	500	3070	5	1	41169370	2007	7.42	1.12	12	4.29	657.00	4366.00	8153	20230504	-40.21	2458	20230103	98.33	8153	-40.21	20230504	2458	98.33	20230103	8440	-42.24	20230504	2545	91.55	20230103	2.17	N	038110	500	205 억		1395179	N	N	0	N	00	N
20	20231128	140452	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4860	50	2	1.04	8194713030	1691961	158.59	4715	4980	4675	6250	3370	4810	4843.35	3.39	120613	-39047	5066	4937	4871	4742	4676	4905	4710	206	1440	500	3070	5	1	41169370	2001	7.40	1.11	12	4.11	657.00	4366.00	8153	20230504	-40.39	2458	20230103	97.72	8153	-40.39	20230504	2458	97.72	20230103	8440	-42.42	20230504	2545	90.96	20230103	2.17	N	038110	500	205 억		1395179	N	N	0	N	00	N
21	20231128	130450	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4855	45	2	0.94	7670320595	1584120	148.48	4715	4980	4675	6250	3370	4810	4842.04	3.39	120613	-62920	5066	4937	4871	4742	4676	4905	4710	206	1440	500	3070	5	1	41169370	1999	7.39	1.11	12	3.85	657.00	4366.00	8153	20230504	-40.45	2458	20230103	97.52	8153	-40.45	20230504	2458	97.52	20230103	8440	-42.48	20230504	2545	90.77	20230103	2.17	N	038110	500	205 억		1395179	N	N	0	N	00	N
22	20231128	120451	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4875	65	2	1.35	7038610225	1453783	136.27	4715	4980	4675	6250	3370	4810	4841.62	3.39	120613	-83745	5066	4937	4871	4742	4676	4905	4710	206	1440	500	3070	5	1	41169370	2007	7.42	1.12	12	3.53	657.00	4366.00	8153	20230504	-40.21	2458	20230103	98.33	8153	-40.21	20230504	2458	98.33	20230103	8440	-42.24	20230504	2545	91.55	20230103	2.17	N	038110	500	205 억		1395179	N	N	0	N	00	N
23	20231128	110451	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4925	115	2	2.39	6565287055	1356956	127.19	4715	4980	4675	6250	3370	4810	4838.28	3.39	120613	-73057	5066	4937	4871	4742	4676	4905	4710	206	1440	500	3070	5	1	41169370	2028	7.50	1.13	12	3.30	657.00	4366.00	8153	20230504	-39.59	2458	20230103	100.37	8153	-39.59	20230504	2458	100.37	20230103	8440	-41.65	20230504	2545	93.52	20230103	2.17	N	038110	500	205 억		1395179	N	N	0	N	00	N
24	20231128	100452	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4860	50	2	1.04	3845685035	805305	75.48	4715	4890	4675	6250	3370	4810	4775.37	3.39	120613	-31830	5066	4937	4871	4742	4676	4905	4710	206	1440	500	3070	5	1	41169370	2001	7.40	1.11	12	1.96	657.00	4366.00	8153	20230504	-40.39	2458	20230103	97.72	8153	-40.39	20230504	2458	97.72	20230103	8440	-42.42	20230504	2545	90.96	20230103	2.17	N	038110	500	205 억		1395179	N	N	0	N	00	N
25	20231128	090449	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4755	-55	5	-1.14	1093462075	231745	21.72	4715	4765	4675	6250	3370	4810	4717.76	3.39	120613	39175	5066	4937	4871	4742	4676	4905	4710	206	1440	500	3070	5	1	41169370	1958	7.24	1.09	12	0.56	657.00	4366.00	8153	20230504	-41.68	2458	20230103	93.45	8153	-41.68	20230504	2458	93.45	20230103	8440	-43.66	20230504	2545	86.84	20230103	2.17	N	038110	500	205 억		1395179	N	N	0	N	00	N
26	20231127	160451	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4810	-185	5	-3.70	5158491500	1059165	42.30	5000	5000	4805	6490	3500	4995	4870.34	3.88	0	-48513	5238	5116	4978	4856	4718	5177	4917	171	1495	500	3190	5	1	34169370	1644	7.32	1.10	12	3.10	657.00	4366.00	8153	20230504	-41.00	2458	20230103	95.69	8153	-41.00	20230504	2458	95.69	20230103	8440	-43.01	20230504	2545	89.00	20230103	2.23	N	038110	500	170 억		1325074	N	N	0	N	00	N
27	20231127	150449	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4805	-190	5	-3.80	4816408770	988023	39.46	5000	5000	4805	6490	3500	4995	4874.72	3.88	0	-52339	5238	5116	4978	4856	4718	5177	4917	171	1495	500	3190	5	1	34169370	1642	7.31	1.10	12	2.89	657.00	4366.00	8153	20230504	-41.06	2458	20230103	95.48	8153	-41.06	20230504	2458	95.48	20230103	8440	-43.07	20230504	2545	88.80	20230103	2.23	N	038110	500	170 억		1325074	N	N	0	N	00	N
28	20231127	140454	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4815	-180	5	-3.60	4450653585	912070	36.42	5000	5000	4805	6490	3500	4995	4879.65	3.88	0	-52294	5238	5116	4978	4856	4718	5177	4917	171	1495	500	3190	5	1	34169370	1645	7.33	1.10	12	2.67	657.00	4366.00	8153	20230504	-40.94	2458	20230103	95.89	8153	-40.94	20230504	2458	95.89	20230103	8440	-42.95	20230504	2545	89.19	20230103	2.23	N	038110	500	170 억		1325074	N	N	0	N	00	N
29	20231127	130451	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4820	-175	5	-3.50	4195712395	859224	34.31	5000	5000	4805	6490	3500	4995	4883.06	3.88	0	-52308	5238	5116	4978	4856	4718	5177	4917	171	1495	500	3190	5	1	34169370	1647	7.34	1.10	12	2.51	657.00	4366.00	8153	20230504	-40.88	2458	20230103	96.09	8153	-40.88	20230504	2458	96.09	20230103	8440	-42.89	20230504	2545	89.39	20230103	2.23	N	038110	500	170 억		1325074	N	N	0	N	00	N
30	20231127	120452	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4860	-135	5	-2.70	3439702165	702917	28.07	5000	5000	4855	6490	3500	4995	4893.38	3.88	0	-20342	5238	5116	4978	4856	4718	5177	4917	171	1495	500	3190	5	1	34169370	1661	7.40	1.11	12	2.06	657.00	4366.00	8153	20230504	-40.39	2458	20230103	97.72	8153	-40.39	20230504	2458	97.72	20230103	8440	-42.42	20230504	2545	90.96	20230103	2.23	N	038110	500	170 억		1325074	N	N	0	N	00	N
31	20231127	110445	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4905	-90	5	-1.80	2915653215	595327	23.77	5000	5000	4855	6490	3500	4995	4897.46	3.88	0	3008	5238	5116	4978	4856	4718	5177	4917	171	1495	500	3190	5	1	34169370	1676	7.47	1.12	12	1.74	657.00	4366.00	8153	20230504	-39.84	2458	20230103	99.55	8153	-39.84	20230504	2458	99.55	20230103	8440	-41.88	20230504	2545	92.73	20230103	2.23	N	038110	500	170 억		1325074	N	N	0	N	00	N
32	20231127	100444	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4910	-85	5	-1.70	2017581540	412351	16.47	5000	5000	4855	6490	3500	4995	4892.72	3.88	0	-68152	5238	5116	4978	4856	4718	5177	4917	171	1495	500	3190	5	1	34169370	1678	7.47	1.12	12	1.21	657.00	4366.00	8153	20230504	-39.78	2458	20230103	99.76	8153	-39.78	20230504	2458	99.76	20230103	8440	-41.82	20230504	2545	92.93	20230103	2.23	N	038110	500	170 억		1325074	N	N	0	N	00	N
33	20231127	090446	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4870	-125	5	-2.50	546999150	110660	4.42	5000	5000	4865	6490	3500	4995	4942.77	3.88	0	-31285	5238	5116	4978	4856	4718	5177	4917	171	1495	500	3190	5	1	34169370	1664	7.41	1.12	12	0.32	657.00	4366.00	8153	20230504	-40.27	2458	20230103	98.13	8153	-40.27	20230504	2458	98.13	20230103	8440	-42.30	20230504	2545	91.36	20230103	2.23	N	038110	500	170 억		1325074	N	N	0	N	00	N
34	20231124	160441	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4995	-155	5	-3.01	12388197895	2484317	232.75	4840	5100	4840	6690	3610	5150	4986.55	3.71	0	28135	5450	5300	5210	5060	4970	5255	5015	171	1540	500	3290	5	1	34169370	1707	7.60	1.14	12	7.27	657.00	4366.00	8153	20230504	-38.73	2458	20230103	103.21	8153	-38.73	20230504	2458	103.21	20230103	8440	-40.82	20230504	2545	96.27	20230103	2.21	N	038110	500	170 억		1267777	N	N	0	N	00	N
35	20231124	150447	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4975	-175	5	-3.40	11901994195	2386734	223.61	4840	5100	4840	6690	3610	5150	4986.72	3.71	0	31934	5450	5300	5210	5060	4970	5255	5015	171	1540	500	3290	5	1	34169370	1700	7.57	1.14	12	6.99	657.00	4366.00	8153	20230504	-38.98	2458	20230103	102.40	8153	-38.98	20230504	2458	102.40	20230103	8440	-41.05	20230504	2545	95.48	20230103	2.21	N	038110	500	170 억		1267777	N	N	0	N	00	N
36	20231124	140448	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4970	-180	5	-3.50	11063217550	2218667	207.86	4840	5100	4840	6690	3610	5150	4986.42	3.71	0	24639	5450	5300	5210	5060	4970	5255	5015	171	1540	500	3290	5	1	34169370	1698	7.56	1.14	12	6.49	657.00	4366.00	8153	20230504	-39.04	2458	20230103	102.20	8153	-39.04	20230504	2458	102.20	20230103	8440	-41.11	20230504	2545	95.28	20230103	2.21	N	038110	500	170 억		1267777	N	N	0	N	00	N
37	20231124	130446	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4990	-160	5	-3.11	9886790730	1982059	185.69	4840	5100	4840	6690	3610	5150	4988.14	3.71	0	19258	5450	5300	5210	5060	4970	5255	5015	171	1540	500	3290	5	1	34169370	1705	7.60	1.14	12	5.80	657.00	4366.00	8153	20230504	-38.80	2458	20230103	103.01	8153	-38.80	20230504	2458	103.01	20230103	8440	-40.88	20230504	2545	96.07	20230103	2.21	N	038110	500	170 억		1267777	N	N	0	N	00	N
38	20231124	120449	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5010	-140	5	-2.72	8982890620	1800855	168.72	4840	5100	4840	6690	3610	5150	4988.12	3.71	0	71785	5450	5300	5210	5060	4970	5255	5015	171	1540	500	3290	10	1	34169370	1712	7.63	1.15	12	5.27	657.00	4366.00	8153	20230504	-38.55	2458	20230103	103.82	8153	-38.55	20230504	2458	103.82	20230103	8440	-40.64	20230504	2545	96.86	20230103	2.21	N	038110	500	170 억		1267777	N	N	0	N	00	N
39	20231124	110447	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5030	-120	5	-2.33	8253129475	1655173	155.07	4840	5100	4840	6690	3610	5150	4986.26	3.71	0	111582	5450	5300	5210	5060	4970	5255	5015	171	1540	500	3290	10	1	34169370	1719	7.66	1.15	12	4.84	657.00	4366.00	8153	20230504	-38.30	2458	20230103	104.64	8153	-38.30	20230504	2458	104.64	20230103	8440	-40.40	20230504	2545	97.64	20230103	2.21	N	038110	500	170 억		1267777	N	N	0	N	00	N
40	20231124	100445	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5020	-130	5	-2.52	6602834775	1328343	124.45	4840	5080	4840	6690	3610	5150	4970.72	3.71	0	151135	5450	5300	5210	5060	4970	5255	5015	171	1540	500	3290	10	1	34169370	1715	7.64	1.15	12	3.89	657.00	4366.00	8153	20230504	-38.43	2458	20230103	104.23	8153	-38.43	20230504	2458	104.23	20230103	8440	-40.52	20230504	2545	97.25	20230103	2.21	N	038110	500	170 억		1267777	N	N	0	N	00	N
41	20231124	090446	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4980	-170	5	-3.30	2769602530	563840	52.82	4840	5040	4840	6690	3610	5150	4912.01	3.71	0	189689	5450	5300	5210	5060	4970	5255	5015	171	1540	500	3290	5	1	34169370	1702	7.58	1.14	12	1.65	657.00	4366.00	8153	20230504	-38.92	2458	20230103	102.60	8153	-38.92	20230504	2458	102.60	20230103	8440	-41.00	20230504	2545	95.68	20230103	2.21	N	038110	500	170 억		1267777	N	N	0	N	00	N
42	20231123	160440	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5150	-170	5	-3.20	5422478680	1037108	94.83	5360	5360	5120	6910	3730	5320	5228.77	3.87	0	-53522	5560	5440	5360	5240	5160	5400	5200	171	1590	500	3400	10	1	34169370	1760	7.84	1.18	12	3.04	657.00	4366.00	8153	20230504	-36.83	2458	20230103	109.52	8153	-36.83	20230504	2458	109.52	20230103	8440	-38.98	20230504	2545	102.36	20230103	2.21	N	038110	500	170 억		1322184	N	N	0	N	00	N
43	20231123	150456	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5170	-150	5	-2.82	5124361400	979344	89.54	5360	5360	5120	6910	3730	5320	5232.44	3.87	0	-61695	5560	5440	5360	5240	5160	5400	5200	171	1590	500	3400	10	1	34169370	1767	7.87	1.18	12	2.87	657.00	4366.00	8153	20230504	-36.59	2458	20230103	110.33	8153	-36.59	20230504	2458	110.33	20230103	8440	-38.74	20230504	2545	103.14	20230103	2.21	N	038110	500	170 억		1322184	N	N	0	N	00	N
44	20231123	140450	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5200	-120	5	-2.26	4128134460	786286	71.89	5360	5360	5160	6910	3730	5320	5250.17	3.87	0	-101422	5560	5440	5360	5240	5160	5400	5200	171	1590	500	3400	10	1	34169370	1777	7.91	1.19	12	2.30	657.00	4366.00	8153	20230504	-36.22	2458	20230103	111.55	8153	-36.22	20230504	2458	111.55	20230103	8440	-38.39	20230504	2545	104.32	20230103	2.21	N	038110	500	170 억		1322184	N	N	0	N	00	N
45	20231123	130452	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5220	-100	5	-1.88	3296674670	626054	57.24	5360	5360	5210	6910	3730	5320	5265.80	3.87	0	-68464	5560	5440	5360	5240	5160	5400	5200	171	1590	500	3400	10	1	34169370	1784	7.95	1.20	12	1.83	657.00	4366.00	8153	20230504	-35.97	2458	20230103	112.37	8153	-35.97	20230504	2458	112.37	20230103	8440	-38.15	20230504	2545	105.11	20230103	2.21	N	038110	500	170 억		1322184	N	N	0	N	00	N
46	20231123	120446	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5260	-60	5	-1.13	2778341850	526844	48.17	5360	5360	5220	6910	3730	5320	5273.56	3.87	0	-43785	5560	5440	5360	5240	5160	5400	5200	171	1590	500	3400	10	1	34169370	1797	8.01	1.20	12	1.54	657.00	4366.00	8153	20230504	-35.48	2458	20230103	114.00	8153	-35.48	20230504	2458	114.00	20230103	8440	-37.68	20230504	2545	106.68	20230103	2.21	N	038110	500	170 억		1322184	N	N	0	N	00	N
47	20231123	110455	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5240	-80	5	-1.50	2471120210	468429	42.83	5360	5360	5220	6910	3730	5320	5275.34	3.87	0	-32118	5560	5440	5360	5240	5160	5400	5200	171	1590	500	3400	10	1	34169370	1790	7.98	1.20	12	1.37	657.00	4366.00	8153	20230504	-35.73	2458	20230103	113.18	8153	-35.73	20230504	2458	113.18	20230103	8440	-37.91	20230504	2545	105.89	20230103	2.21	N	038110	500	170 억		1322184	N	N	0	N	00	N
48	20231123	100447	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5260	-60	5	-1.13	1860978990	352075	32.19	5360	5360	5220	6910	3730	5320	5285.75	3.87	0	-7625	5560	5440	5360	5240	5160	5400	5200	171	1590	500	3400	10	1	34169370	1797	8.01	1.20	12	1.03	657.00	4366.00	8153	20230504	-35.48	2458	20230103	114.00	8153	-35.48	20230504	2458	114.00	20230103	8440	-37.68	20230504	2545	106.68	20230103	2.21	N	038110	500	170 억		1322184	N	N	0	N	00	N
49	20231123	090443	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5320	0	3	0.00	246628760	46304	4.23	5360	5360	5280	6910	3730	5320	5326.29	3.87	0	-10537	5560	5440	5360	5240	5160	5400	5200	171	1590	500	3400	10	1	34169370	1818	8.10	1.22	12	0.14	657.00	4366.00	8153	20230504	-34.75	2458	20230103	116.44	8153	-34.75	20230504	2458	116.44	20230103	8440	-36.97	20230504	2545	109.04	20230103	2.21	N	038110	500	170 억		1322184	N	N	0	N	00	N
50	20231122	160430	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5320	-120	5	-2.21	5707944780	1064950	82.45	5480	5480	5280	7070	3810	5440	5359.86	3.68	0	66727	5686	5562	5406	5282	5126	5485	5205	171	1630	500	3480	10	1	34169370	1818	8.10	1.22	12	3.12	657.00	4366.00	8153	20230504	-34.75	2458	20230103	116.44	8153	-34.75	20230504	2458	116.44	20230103	8440	-36.97	20230504	2545	109.04	20230103	2.21	N	038110	500	170 억		1255964	N	N	0	N	00	N
51	20231122	150440	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5320	-120	5	-2.21	5292799560	986893	76.40	5480	5480	5280	7070	3810	5440	5363.08	3.68	0	32311	5686	5562	5406	5282	5126	5485	5205	171	1630	500	3480	10	1	34169370	1818	8.10	1.22	12	2.89	657.00	4366.00	8153	20230504	-34.75	2458	20230103	116.44	8153	-34.75	20230504	2458	116.44	20230103	8440	-36.97	20230504	2545	109.04	20230103	2.21	N	038110	500	170 억		1255964	N	N	0	N	00	N
52	20231122	140433	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5330	-110	5	-2.02	4816626080	897539	69.49	5480	5480	5280	7070	3810	5440	5366.46	3.68	0	37722	5686	5562	5406	5282	5126	5485	5205	171	1630	500	3480	10	1	34169370	1821	8.11	1.22	12	2.63	657.00	4366.00	8153	20230504	-34.63	2458	20230103	116.84	8153	-34.63	20230504	2458	116.84	20230103	8440	-36.85	20230504	2545	109.43	20230103	2.21	N	038110	500	170 억		1255964	N	N	0	N	00	N
53	20231122	130449	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5360	-80	5	-1.47	4085695950	760167	58.85	5480	5480	5280	7070	3810	5440	5374.72	3.68	0	10405	5686	5562	5406	5282	5126	5485	5205	171	1630	500	3480	10	1	34169370	1831	8.16	1.23	12	2.22	657.00	4366.00	8153	20230504	-34.26	2458	20230103	118.06	8153	-34.26	20230504	2458	118.06	20230103	8440	-36.49	20230504	2545	110.61	20230103	2.21	N	038110	500	170 억		1255964	N	N	0	N	00	N
54	20231122	120450	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5370	-70	5	-1.29	3778211870	702624	54.40	5480	5480	5280	7070	3810	5440	5377.27	3.68	0	-6259	5686	5562	5406	5282	5126	5485	5205	171	1630	500	3480	10	1	34169370	1835	8.17	1.23	12	2.06	657.00	4366.00	8153	20230504	-34.13	2458	20230103	118.47	8153	-34.13	20230504	2458	118.47	20230103	8440	-36.37	20230504	2545	111.00	20230103	2.21	N	038110	500	170 억		1255964	N	N	0	N	00	N
55	20231122	110509	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5350	-90	5	-1.65	2681421290	496447	38.43	5480	5480	5330	7070	3810	5440	5401.21	3.68	0	884	5686	5562	5406	5282	5126	5485	5205	171	1630	500	3480	10	1	34169370	1828	8.14	1.23	12	1.45	657.00	4366.00	8153	20230504	-34.38	2458	20230103	117.66	8153	-34.38	20230504	2458	117.66	20230103	8440	-36.61	20230504	2545	110.22	20230103	2.21	N	038110	500	170 억		1255964	N	N	0	N	00	N
56	20231122	100456	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5390	-50	5	-0.92	2125228210	392996	30.43	5480	5480	5330	7070	3810	5440	5407.74	3.68	0	-41946	5686	5562	5406	5282	5126	5485	5205	171	1630	500	3480	10	1	34169370	1842	8.20	1.23	12	1.15	657.00	4366.00	8153	20230504	-33.89	2458	20230103	119.28	8153	-33.89	20230504	2458	119.28	20230103	8440	-36.14	20230504	2545	111.79	20230103	2.21	N	038110	500	170 억		1255964	N	N	0	N	00	N
57	20231122	090433	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5430	-10	5	-0.18	423555610	77963	6.04	5480	5480	5360	7070	3810	5440	5432.76	3.68	0	-25159	5686	5562	5406	5282	5126	5485	5205	171	1630	500	3480	10	1	34169370	1855	8.26	1.24	12	0.23	657.00	4366.00	8153	20230504	-33.40	2458	20230103	120.91	8153	-33.40	20230504	2458	120.91	20230103	8440	-35.66	20230504	2545	113.36	20230103	2.21	N	038110	500	170 억		1255964	N	N	0	N	00	N
58	20231121	160436	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5440	-20	5	-0.37	6887953820	1276676	69.54	5500	5530	5250	7090	3830	5460	5394.50	3.29	0	132118	5780	5620	5490	5330	5200	5555	5265	171	1630	500	3490	10	1	34169370	1859	8.28	1.25	12	3.74	657.00	4366.00	8153	20230504	-33.28	2458	20230103	121.32	8153	-33.28	20230504	2458	121.32	20230103	8440	-35.55	20230504	2545	113.75	20230103	2.14	N	038110	500	170 억		1123846	N	N	0	N	00	N
59	20231121	150437	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5440	-20	5	-0.37	6437144300	1193682	65.02	5500	5530	5250	7090	3830	5460	5392.56	3.29	0	147200	5780	5620	5490	5330	5200	5555	5265	171	1630	500	3490	10	1	34169370	1859	8.28	1.25	12	3.49	657.00	4366.00	8153	20230504	-33.28	2458	20230103	121.32	8153	-33.28	20230504	2458	121.32	20230103	8440	-35.55	20230504	2545	113.75	20230103	2.14	N	038110	500	170 억		1123846	N	N	0	N	00	N
60	20231121	140431	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5390	-70	5	-1.28	5732211670	1063245	57.91	5500	5530	5250	7090	3830	5460	5391.11	3.29	0	116228	5780	5620	5490	5330	5200	5555	5265	171	1630	500	3490	10	1	34169370	1842	8.20	1.23	12	3.11	657.00	4366.00	8153	20230504	-33.89	2458	20230103	119.28	8153	-33.89	20230504	2458	119.28	20230103	8440	-36.14	20230504	2545	111.79	20230103	2.14	N	038110	500	170 억		1123846	N	N	0	N	00	N
61	20231121	130430	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5420	-40	5	-0.73	5233357070	971028	52.89	5500	5530	5250	7090	3830	5460	5389.35	3.29	0	113477	5780	5620	5490	5330	5200	5555	5265	171	1630	500	3490	10	1	34169370	1852	8.25	1.24	12	2.84	657.00	4366.00	8153	20230504	-33.52	2458	20230103	120.50	8153	-33.52	20230504	2458	120.50	20230103	8440	-35.78	20230504	2545	112.97	20230103	2.14	N	038110	500	170 억		1123846	N	N	0	N	00	N
62	20231121	120429	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5430	-30	5	-0.55	4774361390	886502	48.29	5500	5530	5250	7090	3830	5460	5385.45	3.29	0	122818	5780	5620	5490	5330	5200	5555	5265	171	1630	500	3490	10	1	34169370	1855	8.26	1.24	12	2.59	657.00	4366.00	8153	20230504	-33.40	2458	20230103	120.91	8153	-33.40	20230504	2458	120.91	20230103	8440	-35.66	20230504	2545	113.36	20230103	2.14	N	038110	500	170 억		1123846	N	N	0	N	00	N
63	20231121	110429	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5390	-70	5	-1.28	4147544410	771197	42.01	5500	5530	5250	7090	3830	5460	5377.84	3.29	0	88712	5780	5620	5490	5330	5200	5555	5265	171	1630	500	3490	10	1	34169370	1842	8.20	1.23	12	2.26	657.00	4366.00	8153	20230504	-33.89	2458	20230103	119.28	8153	-33.89	20230504	2458	119.28	20230103	8440	-36.14	20230504	2545	111.79	20230103	2.14	N	038110	500	170 억		1123846	N	N	0	N	00	N
64	20231121	100420	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5370	-90	5	-1.65	3292462310	613006	33.39	5500	5530	5250	7090	3830	5460	5370.71	3.29	0	93146	5780	5620	5490	5330	5200	5555	5265	171	1630	500	3490	10	1	34169370	1835	8.17	1.23	12	1.79	657.00	4366.00	8153	20230504	-34.13	2458	20230103	118.47	8153	-34.13	20230504	2458	118.47	20230103	8440	-36.37	20230504	2545	111.00	20230103	2.14	N	038110	500	170 억		1123846	N	N	0	N	00	N
65	20231121	090424	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5370	-90	5	-1.65	748926440	137648	7.50	5500	5530	5370	7090	3830	5460	5440.59	3.29	0	-44758	5780	5620	5490	5330	5200	5555	5265	171	1630	500	3490	10	1	34169370	1835	8.17	1.23	12	0.40	657.00	4366.00	8153	20230504	-34.13	2458	20230103	118.47	8153	-34.13	20230504	2458	118.47	20230103	8440	-36.37	20230504	2545	111.00	20230103	2.14	N	038110	500	170 억		1123846	N	N	0	N	00	N
66	20231120	160427	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5460	-50	5	-0.91	9905578020	1802107	48.22	5500	5650	5360	7160	3860	5510	5496.72	4.05	0	-51934	5930	5720	5590	5380	5250	5655	5315	171	1650	500	3520	10	1	34169370	1866	8.31	1.25	12	5.27	657.00	4366.00	8153	20230504	-33.03	2458	20230103	122.13	8153	-33.03	20230504	2458	122.13	20230103	8440	-35.31	20230504	2545	114.54	20230103	2.21	N	038110	500	170 억		1384719	N	N	0	N	00	N
67	20231120	150430	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5450	-60	5	-1.09	9310999030	1693442	45.31	5500	5650	5360	7160	3860	5510	5498.26	4.05	0	-42313	5930	5720	5590	5380	5250	5655	5315	171	1650	500	3520	10	1	34169370	1862	8.30	1.25	12	4.96	657.00	4366.00	8153	20230504	-33.15	2458	20230103	121.72	8153	-33.15	20230504	2458	121.72	20230103	8440	-35.43	20230504	2545	114.15	20230103	2.21	N	038110	500	170 억		1384719	N	N	0	N	00	N
68	20231120	140430	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5470	-40	5	-0.73	8464246510	1537942	41.15	5500	5650	5360	7160	3860	5510	5503.61	4.05	0	-36476	5930	5720	5590	5380	5250	5655	5315	171	1650	500	3520	10	1	34169370	1869	8.33	1.25	12	4.50	657.00	4366.00	8153	20230504	-32.91	2458	20230103	122.54	8153	-32.91	20230504	2458	122.54	20230103	8440	-35.19	20230504	2545	114.93	20230103	2.21	N	038110	500	170 억		1384719	N	N	0	N	00	N
69	20231120	130427	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5480	-30	5	-0.54	7909727530	1436908	38.44	5500	5650	5360	7160	3860	5510	5504.68	4.05	0	-26780	5930	5720	5590	5380	5250	5655	5315	171	1650	500	3520	10	1	34169370	1872	8.34	1.26	12	4.21	657.00	4366.00	8153	20230504	-32.79	2458	20230103	122.95	8153	-32.79	20230504	2458	122.95	20230103	8440	-35.07	20230504	2545	115.32	20230103	2.21	N	038110	500	170 억		1384719	N	N	0	N	00	N
70	20231120	120427	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5530	20	2	0.36	6835829380	1241137	33.21	5500	5650	5360	7160	3860	5510	5507.71	4.05	0	-24541	5930	5720	5590	5380	5250	5655	5315	171	1650	500	3520	10	1	34169370	1890	8.42	1.27	12	3.63	657.00	4366.00	8153	20230504	-32.17	2458	20230103	124.98	8153	-32.17	20230504	2458	124.98	20230103	8440	-34.48	20230504	2545	117.29	20230103	2.21	N	038110	500	170 억		1384719	N	N	0	N	00	N
71	20231120	110426	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5520	10	2	0.18	6201099540	1126306	30.13	5500	5650	5360	7160	3860	5510	5505.69	4.05	0	-85633	5930	5720	5590	5380	5250	5655	5315	171	1650	500	3520	10	1	34169370	1886	8.40	1.26	12	3.30	657.00	4366.00	8153	20230504	-32.29	2458	20230103	124.57	8153	-32.29	20230504	2458	124.57	20230103	8440	-34.60	20230504	2545	116.90	20230103	2.21	N	038110	500	170 억		1384719	N	N	0	N	00	N
72	20231120	100425	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5540	30	2	0.54	5086444740	924103	24.72	5500	5650	5360	7160	3860	5510	5504.19	4.05	0	-99364	5930	5720	5590	5380	5250	5655	5315	171	1650	500	3520	10	1	34169370	1893	8.43	1.27	12	2.70	657.00	4366.00	8153	20230504	-32.05	2458	20230103	125.39	8153	-32.05	20230504	2458	125.39	20230103	8440	-34.36	20230504	2545	117.68	20230103	2.21	N	038110	500	170 억		1384719	N	N	0	N	00	N
73	20231120	090428	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5430	-80	5	-1.45	765219130	140964	3.77	5500	5500	5360	7160	3860	5510	5427.55	4.05	0	15439	5930	5720	5590	5380	5250	5655	5315	171	1650	500	3520	10	1	34169370	1855	8.26	1.24	12	0.41	657.00	4366.00	8153	20230504	-33.40	2458	20230103	120.91	8153	-33.40	20230504	2458	120.91	20230103	8440	-35.66	20230504	2545	113.36	20230103	2.21	N	038110	500	170 억		1384719	N	N	0	N	00	N
74	20231117	160437	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5510	-110	5	-1.96	20879259720	3701339	50.95	5680	5800	5460	7300	3940	5620	5641.25	4.02	0	18256	6133	5876	5523	5266	4913	6005	5395	171	1680	500	3590	10	1	34169370	1883	7.97	1.20	12	10.83	691.00	4590.00	8153	20230504	-32.42	2458	20230103	124.17	8153	-32.42	20230504	2458	124.17	20230103	8440	-34.72	20230504	2545	116.50	20230103	2.11	N	038110	500	170 억		1374201	N	N	0	N	00	N
75	20231117	150439	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5530	-90	5	-1.60	19835523870	3512870	48.36	5680	5800	5460	7300	3940	5620	5646.55	4.02	0	-34718	6133	5876	5523	5266	4913	6005	5395	171	1680	500	3590	10	1	34169370	1890	8.00	1.20	12	10.28	691.00	4590.00	8153	20230504	-32.17	2458	20230103	124.98	8153	-32.17	20230504	2458	124.98	20230103	8440	-34.48	20230504	2545	117.29	20230103	2.11	N	038110	500	170 억		1374201	N	N	0	N	00	N
76	20231117	140438	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5600	-20	5	-0.36	17474413190	3086861	42.50	5680	5800	5520	7300	3940	5620	5660.93	4.02	0	-66719	6133	5876	5523	5266	4913	6005	5395	171	1680	500	3590	10	1	34169370	1913	8.10	1.22	12	9.03	691.00	4590.00	8153	20230504	-31.31	2458	20230103	127.83	8153	-31.31	20230504	2458	127.83	20230103	8440	-33.65	20230504	2545	120.04	20230103	2.11	N	038110	500	170 억		1374201	N	N	0	N	00	N
77	20231117	130436	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5700	80	2	1.42	14730256230	2602878	35.83	5680	5800	5520	7300	3940	5620	5659.26	4.02	0	45005	6133	5876	5523	5266	4913	6005	5395	171	1680	500	3590	10	1	34169370	1948	8.25	1.24	12	7.62	691.00	4590.00	8153	20230504	-30.09	2458	20230103	131.90	8153	-30.09	20230504	2458	131.90	20230103	8440	-32.46	20230504	2545	123.97	20230103	2.11	N	038110	500	170 억		1374201	N	N	0	N	00	N
78	20231117	120436	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5620	0	3	0.00	10295295600	1827063	25.15	5680	5770	5520	7300	3940	5620	5634.91	4.02	0	-16027	6133	5876	5523	5266	4913	6005	5395	171	1680	500	3590	10	1	34169370	1920	8.13	1.22	12	5.35	691.00	4590.00	8153	20230504	-31.07	2458	20230103	128.64	8153	-31.07	20230504	2458	128.64	20230103	8440	-33.41	20230504	2545	120.83	20230103	2.11	N	038110	500	170 억		1374201	N	N	0	N	00	N
79	20231117	110438	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5590	-30	5	-0.53	9702198820	1721171	23.69	5680	5770	5520	7300	3940	5620	5637.00	4.02	0	-22124	6133	5876	5523	5266	4913	6005	5395	171	1680	500	3590	10	1	34169370	1910	8.09	1.22	12	5.04	691.00	4590.00	8153	20230504	-31.44	2458	20230103	127.42	8153	-31.44	20230504	2458	127.42	20230103	8440	-33.77	20230504	2545	119.65	20230103	2.11	N	038110	500	170 억		1374201	N	N	0	N	00	N
80	20231117	100438	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5670	50	2	0.89	8346290120	1479885	20.37	5680	5770	5520	7300	3940	5620	5639.86	4.02	0	-17584	6133	5876	5523	5266	4913	6005	5395	171	1680	500	3590	10	1	34169370	1937	8.21	1.24	12	4.33	691.00	4590.00	8153	20230504	-30.46	2458	20230103	130.68	8153	-30.46	20230504	2458	130.68	20230103	8440	-32.82	20230504	2545	122.79	20230103	2.11	N	038110	500	170 억		1374201	N	N	0	N	00	N
81	20231117	090438	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5560	-60	5	-1.07	1331365760	237129	3.26	5680	5690	5550	7300	3940	5620	5614.46	4.02	0	-28663	6133	5876	5523	5266	4913	6005	5395	171	1680	500	3590	10	1	34169370	1900	8.05	1.21	12	0.69	691.00	4590.00	8153	20230504	-31.80	2458	20230103	126.20	8153	-31.80	20230504	2458	126.20	20230103	8440	-34.12	20230504	2545	118.47	20230103	2.11	N	038110	500	170 억		1374201	N	N	0	N	00	N
82	20231116	160436	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5600	300	2	5.66	39205106330	7022966	83.33	5240	5780	5170	6890	3710	5300	5582.76	3.50	0	209907	5653	5476	5203	5026	4753	5565	5115	171	1590	500	3390	10	1	34169370	1913	8.10	1.22	12	20.55	691.00	4590.00	8153	20230504	-31.31	2458	20230103	127.83	8153	-31.31	20230504	2458	127.83	20230103	8440	-33.65	20230504	2545	120.04	20230103	2.18	N	038110	500	170 억		1194299	N	N	0	N	00	N
83	20231116	150436	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5610	310	2	5.85	37470513660	6713989	79.66	5240	5780	5170	6890	3710	5300	5581.32	3.50	0	175074	5653	5476	5203	5026	4753	5565	5115	171	1590	500	3390	10	1	34169370	1917	8.12	1.22	12	19.65	691.00	4590.00	8153	20230504	-31.19	2458	20230103	128.23	8153	-31.19	20230504	2458	128.23	20230103	8440	-33.53	20230504	2545	120.43	20230103	2.18	N	038110	500	170 억		1194299	N	N	0	N	00	N
84	20231116	140425	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5590	290	2	5.47	35576203230	6375303	75.64	5240	5780	5170	6890	3710	5300	5580.69	3.50	0	125940	5653	5476	5203	5026	4753	5565	5115	171	1590	500	3390	10	1	34169370	1910	8.09	1.22	12	18.66	691.00	4590.00	8153	20230504	-31.44	2458	20230103	127.42	8153	-31.44	20230504	2458	127.42	20230103	8440	-33.77	20230504	2545	119.65	20230103	2.18	N	038110	500	170 억		1194299	N	N	0	N	00	N
85	20231116	130435	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5580	280	2	5.28	32532901410	5833569	69.21	5240	5780	5170	6890	3710	5300	5577.25	3.50	0	76978	5653	5476	5203	5026	4753	5565	5115	171	1590	500	3390	10	1	34169370	1907	8.08	1.22	12	17.07	691.00	4590.00	8153	20230504	-31.56	2458	20230103	127.01	8153	-31.56	20230504	2458	127.01	20230103	8440	-33.89	20230504	2545	119.25	20230103	2.18	N	038110	500	170 억		1194299	N	N	0	N	00	N
86	20231116	120437	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5580	280	2	5.28	29749313400	5334539	63.29	5240	5780	5170	6890	3710	5300	5577.18	3.50	0	105441	5653	5476	5203	5026	4753	5565	5115	171	1590	500	3390	10	1	34169370	1907	8.08	1.22	12	15.61	691.00	4590.00	8153	20230504	-31.56	2458	20230103	127.01	8153	-31.56	20230504	2458	127.01	20230103	8440	-33.89	20230504	2545	119.25	20230103	2.18	N	038110	500	170 억		1194299	N	N	0	N	00	N
87	20231116	110434	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5610	310	2	5.85	26407776430	4735646	56.19	5240	5780	5170	6890	3710	5300	5576.89	3.50	0	80027	5653	5476	5203	5026	4753	5565	5115	171	1590	500	3390	10	1	34169370	1917	8.12	1.22	12	13.86	691.00	4590.00	8153	20230504	-31.19	2458	20230103	128.23	8153	-31.19	20230504	2458	128.23	20230103	8440	-33.53	20230504	2545	120.43	20230103	2.18	N	038110	500	170 억		1194299	N	N	0	N	00	N
88	20231116	100434	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5350	50	2	0.94	1664875890	316383	3.75	5240	5360	5170	6890	3710	5300	5261.16	3.50	0	126017	5653	5476	5203	5026	4753	5565	5115	171	1590	500	3390	10	1	34169370	1828	7.74	1.17	12	0.93	691.00	4590.00	8153	20230504	-34.38	2458	20230103	117.66	8153	-34.38	20230504	2458	117.66	20230103	8440	-36.61	20230504	2545	110.22	20230103	2.18	N	038110	500	170 억		1194299	N	N	0	N	00	N
89	20231116	090433	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5300	0	3	0.00	0	0	0.00	0	0	0	6890	3710	5300	0.00	3.50	0	0	5653	5476	5203	5026	4753	5565	5115	171	1590	500	3390	10	1	34169370	1811	7.67	1.15	12	0.00	691.00	4590.00	8153	20230504	-34.99	2458	20230103	115.62	8153	-34.99	20230504	2458	115.62	20230103	8440	-37.20	20230504	2545	108.25	20230103	2.18	N	038110	500	170 억		1194299	N	N	0	N	00	N
90	20231115	160408	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5300	375	2	7.61	43937538915	8356946	111.41	4955	5380	4930	6400	3450	4925	5257.52	2.32	0	402622	5395	5160	4975	4740	4555	5277	4857	171	1475	500	3150	10	1	34169370	1811	7.67	1.15	12	24.46	691.00	4590.00	8153	20230504	-34.99	2458	20230103	115.62	8153	-34.99	20230504	2458	115.62	20230103	8440	-37.20	20230504	2545	108.25	20230103	2.32	N	038110	500	170 억		793772	N	N	0	N	00	N
91	20231115	150440	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5300	375	2	7.61	41255678835	7852583	104.69	4955	5380	4930	6400	3450	4925	5253.77	2.32	0	428513	5395	5160	4975	4740	4555	5277	4857	171	1475	500	3150	10	1	34169370	1811	7.67	1.15	12	22.98	691.00	4590.00	8153	20230504	-34.99	2458	20230103	115.62	8153	-34.99	20230504	2458	115.62	20230103	8440	-37.20	20230504	2545	108.25	20230103	2.32	N	038110	500	170 억		793772	N	N	0	N	00	N
92	20231115	140442	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5300	375	2	7.61	37305553605	7103602	94.70	4955	5380	4930	6400	3450	4925	5251.64	2.32	0	436684	5395	5160	4975	4740	4555	5277	4857	171	1475	500	3150	10	1	34169370	1811	7.67	1.15	12	20.79	691.00	4590.00	8153	20230504	-34.99	2458	20230103	115.62	8153	-34.99	20230504	2458	115.62	20230103	8440	-37.20	20230504	2545	108.25	20230103	2.32	N	038110	500	170 억		793772	N	N	0	N	00	N
93	20231115	130441	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5250	325	2	6.60	24903845795	4770606	63.60	4955	5370	4930	6400	3450	4925	5220.27	2.32	0	568629	5395	5160	4975	4740	4555	5277	4857	171	1475	500	3150	10	1	34169370	1794	7.60	1.14	12	13.96	691.00	4590.00	8153	20230504	-35.61	2458	20230103	113.59	8153	-35.61	20230504	2458	113.59	20230103	8440	-37.80	20230504	2545	106.29	20230103	2.32	N	038110	500	170 억		793772	N	N	0	N	00	N
94	20231115	120442	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5240	315	2	6.40	23351919065	4474862	59.66	4955	5370	4930	6400	3450	4925	5218.47	2.32	0	476699	5395	5160	4975	4740	4555	5277	4857	171	1475	500	3150	10	1	34169370	1790	7.58	1.14	12	13.10	691.00	4590.00	8153	20230504	-35.73	2458	20230103	113.18	8153	-35.73	20230504	2458	113.18	20230103	8440	-37.91	20230504	2545	105.89	20230103	2.32	N	038110	500	170 억		793772	N	N	0	N	00	N
95	20231115	110445	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5190	265	2	5.38	21932821405	4202514	56.03	4955	5370	4930	6400	3450	4925	5218.98	2.32	0	424585	5395	5160	4975	4740	4555	5277	4857	171	1475	500	3150	10	1	34169370	1773	7.51	1.13	12	12.30	691.00	4590.00	8153	20230504	-36.34	2458	20230103	111.15	8153	-36.34	20230504	2458	111.15	20230103	8440	-38.51	20230504	2545	103.93	20230103	2.32	N	038110	500	170 억		793772	N	N	0	N	00	N
96	20231115	100442	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5200	275	2	5.58	19630015225	3759337	50.12	4955	5370	4930	6400	3450	4925	5221.67	2.32	0	424406	5395	5160	4975	4740	4555	5277	4857	171	1475	500	3150	10	1	34169370	1777	7.53	1.13	12	11.00	691.00	4590.00	8153	20230504	-36.22	2458	20230103	111.55	8153	-36.22	20230504	2458	111.55	20230103	8440	-38.39	20230504	2545	104.32	20230103	2.32	N	038110	500	170 억		793772	N	N	0	N	00	N
97	20231115	090437	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5100	175	2	3.55	2636247095	523987	6.99	4955	5140	4930	6400	3450	4925	5031.13	2.32	0	133435	5395	5160	4975	4740	4555	5277	4857	171	1475	500	3150	10	1	34169370	1743	7.38	1.11	12	1.53	691.00	4590.00	8153	20230504	-37.45	2458	20230103	107.49	8153	-37.45	20230504	2458	107.49	20230103	8440	-39.57	20230504	2545	100.39	20230103	2.32	N	038110	500	170 억		793772	N	N	0	N	00	N
98	20231114	160433	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4925	345	2	7.53	37397926760	7458883	435.91	4795	5210	4790	5950	3210	4580	5014.01	2.56	0	-87107	4843	4711	4528	4396	4213	4777	4462	171	1370	500	2930	5	1	34169370	1683	7.13	1.07	12	21.83	691.00	4590.00	8153	20230504	-39.59	2458	20230103	100.37	8153	-39.59	20230504	2458	100.37	20230103	8440	-41.65	20230504	2545	93.52	20230103	2.36	N	038110	500	170 억		874185	N	N	0	N	00	N
99	20231114	150434	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4905	325	2	7.10	36274395220	7230279	422.55	4795	5210	4790	5950	3210	4580	5017.01	2.56	0	-181862	4843	4711	4528	4396	4213	4777	4462	171	1370	500	2930	5	1	34169370	1676	7.10	1.07	12	21.16	691.00	4590.00	8153	20230504	-39.84	2458	20230103	99.55	8153	-39.84	20230504	2458	99.55	20230103	8440	-41.88	20230504	2545	92.73	20230103	2.36	N	038110	500	170 억		874185	N	N	0	N	00	N
100	20231114	140434	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4895	315	2	6.88	35140736500	6998668	409.02	4795	5210	4790	5950	3210	4580	5021.06	2.56	0	-239067	4843	4711	4528	4396	4213	4777	4462	171	1370	500	2930	5	1	34169370	1673	7.08	1.07	12	20.48	691.00	4590.00	8153	20230504	-39.96	2458	20230103	99.15	8153	-39.96	20230504	2458	99.15	20230103	8440	-42.00	20230504	2545	92.34	20230103	2.36	N	038110	500	170 억		874185	N	N	0	N	00	N
101	20231114	130436	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4880	300	2	6.55	33708624855	6706671	391.95	4795	5210	4790	5950	3210	4580	5026.13	2.56	0	-240887	4843	4711	4528	4396	4213	4777	4462	171	1370	500	2930	5	1	34169370	1667	7.06	1.06	12	19.63	691.00	4590.00	8153	20230504	-40.14	2458	20230103	98.54	8153	-40.14	20230504	2458	98.54	20230103	8440	-42.18	20230504	2545	91.75	20230103	2.36	N	038110	500	170 억		874185	N	N	0	N	00	N
102	20231114	120435	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4900	320	2	6.99	32870026065	6534966	381.92	4795	5210	4790	5950	3210	4580	5029.87	2.56	0	-218482	4843	4711	4528	4396	4213	4777	4462	171	1370	500	2930	5	1	34169370	1674	7.09	1.07	12	19.13	691.00	4590.00	8153	20230504	-39.90	2458	20230103	99.35	8153	-39.90	20230504	2458	99.35	20230103	8440	-41.94	20230504	2545	92.53	20230103	2.36	N	038110	500	170 억		874185	N	N	0	N	00	N
103	20231114	110440	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4900	320	2	6.99	30786431875	6110526	357.11	4795	5210	4790	5950	3210	4580	5038.26	2.56	0	-194449	4843	4711	4528	4396	4213	4777	4462	171	1370	500	2930	5	1	34169370	1674	7.09	1.07	12	17.88	691.00	4590.00	8153	20230504	-39.90	2458	20230103	99.35	8153	-39.90	20230504	2458	99.35	20230103	8440	-41.94	20230504	2545	92.53	20230103	2.36	N	038110	500	170 억		874185	N	N	0	N	00	N
104	20231114	100436	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4970	390	2	8.52	26456656900	5230092	305.66	4795	5210	4790	5950	3210	4580	5058.55	2.56	0	-209365	4843	4711	4528	4396	4213	4777	4462	171	1370	500	2930	5	1	34169370	1698	7.19	1.08	12	15.31	691.00	4590.00	8153	20230504	-39.04	2458	20230103	102.20	8153	-39.04	20230504	2458	102.20	20230103	8440	-41.11	20230504	2545	95.28	20230103	2.36	N	038110	500	170 억		874185	N	N	0	N	00	N
105	20231114	090431	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4930	350	2	7.64	4710299075	949950	55.52	4795	5090	4790	5950	3210	4580	4958.47	2.56	0	5182	4843	4711	4528	4396	4213	4777	4462	171	1370	500	2930	5	1	34169370	1685	7.13	1.07	12	2.78	691.00	4590.00	8153	20230504	-39.53	2458	20230103	100.57	8153	-39.53	20230504	2458	100.57	20230103	8440	-41.59	20230504	2545	93.71	20230103	2.36	N	038110	500	170 억		874185	N	N	0	N	00	N
106	20231113	160429	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4580	250	2	5.77	7567165600	1670769	62.18	4375	4660	4345	5620	3035	4330	4529.43	1.79	0	267923	4846	4587	4401	4142	3956	4495	4050	171	1290	500	2770	5	1	34169370	1565	6.63	1.00	12	4.89	691.00	4590.00	8153	20230504	-43.82	2458	20230103	86.33	8153	-43.82	20230504	2458	86.33	20230103	8440	-45.73	20230504	2545	79.96	20230103	2.44	N	038110	500	170 억		610042	N	N	0	N	00	N
107	20231113	150428	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4540	210	2	4.85	7216244405	1593898	59.32	4375	4660	4345	5620	3035	4330	4527.81	1.79	0	247453	4846	4587	4401	4142	3956	4495	4050	171	1290	500	2770	5	1	34169370	1551	6.57	0.99	12	4.66	691.00	4590.00	8153	20230504	-44.31	2458	20230103	84.70	8153	-44.31	20230504	2458	84.70	20230103	8440	-46.21	20230504	2545	78.39	20230103	2.44	N	038110	500	170 억		610042	N	N	0	N	00	N
108	20231113	140426	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4540	210	2	4.85	6729403990	1486850	55.33	4375	4660	4345	5620	3035	4330	4526.36	1.79	0	209563	4846	4587	4401	4142	3956	4495	4050	171	1290	500	2770	5	1	34169370	1551	6.57	0.99	12	4.35	691.00	4590.00	8153	20230504	-44.31	2458	20230103	84.70	8153	-44.31	20230504	2458	84.70	20230103	8440	-46.21	20230504	2545	78.39	20230103	2.44	N	038110	500	170 억		610042	N	N	0	N	00	N
109	20231113	130426	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4580	250	2	5.77	6360936095	1406159	52.33	4375	4660	4345	5620	3035	4330	4524.06	1.79	0	196921	4846	4587	4401	4142	3956	4495	4050	171	1290	500	2770	5	1	34169370	1565	6.63	1.00	12	4.12	691.00	4590.00	8153	20230504	-43.82	2458	20230103	86.33	8153	-43.82	20230504	2458	86.33	20230103	8440	-45.73	20230504	2545	79.96	20230103	2.44	N	038110	500	170 억		610042	N	N	0	N	00	N
110	20231113	120426	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4600	270	2	6.24	5652593905	1251280	46.57	4375	4660	4345	5620	3035	4330	4517.92	1.79	0	160511	4846	4587	4401	4142	3956	4495	4050	171	1290	500	2770	5	1	34169370	1572	6.66	1.00	12	3.66	691.00	4590.00	8153	20230504	-43.58	2458	20230103	87.14	8153	-43.58	20230504	2458	87.14	20230103	8440	-45.50	20230504	2545	80.75	20230103	2.44	N	038110	500	170 억		610042	N	N	0	N	00	N
111	20231113	110425	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4560	230	2	5.31	4015572765	895733	33.33	4375	4610	4345	5620	3035	4330	4483.54	1.79	0	115087	4846	4587	4401	4142	3956	4495	4050	171	1290	500	2770	5	1	34169370	1558	6.60	0.99	12	2.62	691.00	4590.00	8153	20230504	-44.07	2458	20230103	85.52	8153	-44.07	20230504	2458	85.52	20230103	8440	-45.97	20230504	2545	79.17	20230103	2.44	N	038110	500	170 억		610042	N	N	0	N	00	N
112	20231113	100424	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4505	175	2	4.04	2858893835	639812	23.81	4375	4610	4345	5620	3035	4330	4469.01	1.79	0	57514	4846	4587	4401	4142	3956	4495	4050	171	1290	500	2770	5	1	34169370	1539	6.52	0.98	12	1.87	691.00	4590.00	8153	20230504	-44.74	2458	20230103	83.28	8153	-44.74	20230504	2458	83.28	20230103	8440	-46.62	20230504	2545	77.01	20230103	2.44	N	038110	500	170 억		610042	N	N	0	N	00	N
113	20231113	090427	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4405	75	2	1.73	353518125	80677	3.00	4375	4415	4350	5620	3035	4330	4383.99	1.79	0	14153	4846	4587	4401	4142	3956	4495	4050	171	1290	500	2770	5	1	34169370	1505	6.37	0.96	12	0.24	691.00	4590.00	8153	20230504	-45.97	2458	20230103	79.21	8153	-45.97	20230504	2458	79.21	20230103	8440	-47.81	20230504	2545	73.08	20230103	2.44	N	038110	500	170 억		610042	N	N	0	N	00	N
114	20231110	160444	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4330	-425	5	-8.94	11728919390	2661488	128.31	4660	4660	4215	6180	3330	4755	4407.01	2.66	0	-297170	5325	5040	4895	4610	4465	4967	4537	171	1425	500	3040	5	1	34169370	1480	6.27	0.94	12	7.79	691.00	4590.00	8153	20230504	-46.89	2458	20230103	76.16	8153	-46.89	20230504	2458	76.16	20230103	8440	-48.70	20230504	2545	70.14	20230103	2.57	N	038110	500	170 억		907900	N	N	0	N	00	N
115	20231110	150433	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4330	-425	5	-8.94	11368684645	2578366	124.30	4660	4660	4215	6180	3330	4755	4409.26	2.66	0	-302724	5325	5040	4895	4610	4465	4967	4537	171	1425	500	3040	5	1	34169370	1480	6.27	0.94	12	7.55	691.00	4590.00	8153	20230504	-46.89	2458	20230103	76.16	8153	-46.89	20230504	2458	76.16	20230103	8440	-48.70	20230504	2545	70.14	20230103	2.57	N	038110	500	170 억		907900	N	N	0	N	00	N
116	20231110	140430	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4325	-430	5	-9.04	10940893685	2479179	119.52	4660	4660	4215	6180	3330	4755	4413.11	2.66	0	-305363	5325	5040	4895	4610	4465	4967	4537	171	1425	500	3040	5	1	34169370	1478	6.26	0.94	12	7.26	691.00	4590.00	8153	20230504	-46.95	2458	20230103	75.96	8153	-46.95	20230504	2458	75.96	20230103	8440	-48.76	20230504	2545	69.94	20230103	2.57	N	038110	500	170 억		907900	N	N	0	N	00	N
117	20231110	130431	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4330	-425	5	-8.94	10536445235	2385793	115.02	4660	4660	4215	6180	3330	4755	4416.33	2.66	0	-275700	5325	5040	4895	4610	4465	4967	4537	171	1425	500	3040	5	1	34169370	1480	6.27	0.94	12	6.98	691.00	4590.00	8153	20230504	-46.89	2458	20230103	76.16	8153	-46.89	20230504	2458	76.16	20230103	8440	-48.70	20230504	2545	70.14	20230103	2.57	N	038110	500	170 억		907900	N	N	0	N	00	N
118	20231110	120431	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4285	-470	5	-9.88	9802499495	2216529	106.86	4660	4660	4215	6180	3330	4755	4422.45	2.66	0	-231543	5325	5040	4895	4610	4465	4967	4537	171	1425	500	3040	5	1	34169370	1464	6.20	0.93	12	6.49	691.00	4590.00	8153	20230504	-47.44	2458	20230103	74.33	8153	-47.44	20230504	2458	74.33	20230103	8440	-49.23	20230504	2545	68.37	20230103	2.57	N	038110	500	170 억		907900	N	N	0	N	00	N
119	20231110	110428	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4280	-475	5	-9.99	9224011825	2081450	100.35	4660	4660	4215	6180	3330	4755	4431.53	2.66	0	-208687	5325	5040	4895	4610	4465	4967	4537	171	1425	500	3040	5	1	34169370	1462	6.19	0.93	12	6.09	691.00	4590.00	8153	20230504	-47.50	2458	20230103	74.13	8153	-47.50	20230504	2458	74.13	20230103	8440	-49.29	20230504	2545	68.17	20230103	2.57	N	038110	500	170 억		907900	N	N	0	N	00	N
120	20231110	100430	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4380	-375	5	-7.89	6979939185	1559681	75.19	4660	4660	4345	6180	3330	4755	4475.23	2.66	0	-179346	5325	5040	4895	4610	4465	4967	4537	171	1425	500	3040	5	1	34169370	1497	6.34	0.95	12	4.56	691.00	4590.00	8153	20230504	-46.28	2458	20230103	78.19	8153	-46.28	20230504	2458	78.19	20230103	8440	-48.10	20230504	2545	72.10	20230103	2.57	N	038110	500	170 억		907900	N	N	0	N	00	N
121	20231110	090423	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4590	-165	5	-3.47	468851485	101734	4.90	4660	4660	4550	6180	3330	4755	4608.60	2.66	0	7095	5325	5040	4895	4610	4465	4967	4537	171	1425	500	3040	5	1	34169370	1568	6.64	1.00	12	0.30	691.00	4590.00	8153	20230504	-43.70	2458	20230103	86.74	8153	-43.70	20230504	2458	86.74	20230103	8440	-45.62	20230504	2545	80.35	20230103	2.57	N	038110	500	170 억		907900	N	N	0	N	00	N
122	20231109	160419	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4755	-255	5	-5.09	10093559090	2044566	53.30	5030	5180	4750	6510	3510	5010	4937.79	3.07	0	-138122	5403	5206	5053	4856	4703	5130	4780	171	1500	500	3200	5	1	34169370	1625	6.88	1.04	12	5.98	691.00	4590.00	8153	20230504	-41.68	2458	20230103	93.45	8153	-41.68	20230504	2458	93.45	20230103	8440	-43.66	20230504	2545	86.84	20230103	2.59	N	038110	500	170 억		1048887	N	N	0	N	00	N
123	20231109	150421	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4785	-225	5	-4.49	9218429025	1860979	48.51	5030	5180	4770	6510	3510	5010	4953.45	3.07	0	-178376	5403	5206	5053	4856	4703	5130	4780	171	1500	500	3200	5	1	34169370	1635	6.92	1.04	12	5.45	691.00	4590.00	8153	20230504	-41.31	2458	20230103	94.67	8153	-41.31	20230504	2458	94.67	20230103	8440	-43.31	20230504	2545	88.02	20230103	2.59	N	038110	500	170 억		1048887	N	N	0	N	00	N
124	20231109	140419	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4805	-205	5	-4.09	8367313420	1683972	43.90	5030	5180	4770	6510	3510	5010	4968.72	3.07	0	-175519	5403	5206	5053	4856	4703	5130	4780	171	1500	500	3200	5	1	34169370	1642	6.95	1.05	12	4.93	691.00	4590.00	8153	20230504	-41.06	2458	20230103	95.48	8153	-41.06	20230504	2458	95.48	20230103	8440	-43.07	20230504	2545	88.80	20230103	2.59	N	038110	500	170 억		1048887	N	N	0	N	00	N
125	20231109	130420	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4885	-125	5	-2.50	6891052745	1377669	35.91	5030	5180	4870	6510	3510	5010	5001.95	3.07	0	-205887	5403	5206	5053	4856	4703	5130	4780	171	1500	500	3200	5	1	34169370	1669	7.07	1.06	12	4.03	691.00	4590.00	8153	20230504	-40.08	2458	20230103	98.74	8153	-40.08	20230504	2458	98.74	20230103	8440	-42.12	20230504	2545	91.94	20230103	2.59	N	038110	500	170 억		1048887	N	N	0	N	00	N
126	20231109	120422	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4945	-65	5	-1.30	5704303010	1135864	29.61	5030	5180	4915	6510	3510	5010	5022.03	3.07	0	-158528	5403	5206	5053	4856	4703	5130	4780	171	1500	500	3200	5	1	34169370	1690	7.16	1.08	12	3.32	691.00	4590.00	8153	20230504	-39.35	2458	20230103	101.18	8153	-39.35	20230504	2458	101.18	20230103	8440	-41.41	20230504	2545	94.30	20230103	2.59	N	038110	500	170 억		1048887	N	N	0	N	00	N
127	20231109	110421	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4995	-15	5	-0.30	5062453045	1006460	26.24	5030	5180	4915	6510	3510	5010	5030.02	3.07	0	-137223	5403	5206	5053	4856	4703	5130	4780	171	1500	500	3200	5	1	34169370	1707	7.23	1.09	12	2.95	691.00	4590.00	8153	20230504	-38.73	2458	20230103	103.21	8153	-38.73	20230504	2458	103.21	20230103	8440	-40.82	20230504	2545	96.27	20230103	2.59	N	038110	500	170 억		1048887	N	N	0	N	00	N
128	20231109	100418	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4980	-30	5	-0.60	4178911330	829469	21.62	5030	5180	4915	6510	3510	5010	5038.16	3.07	0	-119815	5403	5206	5053	4856	4703	5130	4780	171	1500	500	3200	5	1	34169370	1702	7.21	1.08	12	2.43	691.00	4590.00	8153	20230504	-38.92	2458	20230103	102.60	8153	-38.92	20230504	2458	102.60	20230103	8440	-41.00	20230504	2545	95.68	20230103	2.59	N	038110	500	170 억		1048887	N	N	0	N	00	N
129	20231109	090418	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5020	10	2	0.20	477747555	95507	2.49	5030	5030	4965	6510	3510	5010	5001.98	3.07	0	-29195	5403	5206	5053	4856	4703	5130	4780	171	1500	500	3200	10	1	34169370	1715	7.26	1.09	12	0.28	691.00	4590.00	8153	20230504	-38.43	2458	20230103	104.23	8153	-38.43	20230504	2458	104.23	20230103	8440	-40.52	20230504	2545	97.25	20230103	2.59	N	038110	500	170 억		1048887	N	N	0	N	00	N
130	20231108	160416	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5010	10	2	0.20	19357844015	3788249	78.93	5050	5250	4900	6500	3500	5000	5110.36	3.53	0	-158719	5380	5190	4970	4780	4560	5285	4875	171	1500	500	3200	10	1	34169370	1712	7.25	1.09	12	11.09	691.00	4590.00	8153	20230504	-38.55	2458	20230103	103.82	8153	-38.55	20230504	2458	103.82	20230103	8440	-40.64	20230504	2545	96.86	20230103	2.55	N	038110	500	170 억		1206265	N	N	0	N	00	N
131	20231108	150419	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5040	40	2	0.80	18749697405	3667123	76.41	5050	5250	4900	6500	3500	5000	5113.10	3.53	0	-168264	5380	5190	4970	4780	4560	5285	4875	171	1500	500	3200	10	1	34169370	1722	7.29	1.10	12	10.73	691.00	4590.00	8153	20230504	-38.18	2458	20230103	105.04	8153	-38.18	20230504	2458	105.04	20230103	8440	-40.28	20230504	2545	98.04	20230103	2.55	N	038110	500	170 억		1206265	N	N	0	N	00	N
132	20231108	140417	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5100	100	2	2.00	17276462385	3375393	70.33	5050	5250	4900	6500	3500	5000	5118.56	3.53	0	-209189	5380	5190	4970	4780	4560	5285	4875	171	1500	500	3200	10	1	34169370	1743	7.38	1.11	12	9.88	691.00	4590.00	8153	20230504	-37.45	2458	20230103	107.49	8153	-37.45	20230504	2458	107.49	20230103	8440	-39.57	20230504	2545	100.39	20230103	2.55	N	038110	500	170 억		1206265	N	N	0	N	00	N
133	20231108	130418	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5150	150	2	3.00	16323555605	3189040	66.45	5050	5250	4900	6500	3500	5000	5118.86	3.53	0	-205058	5380	5190	4970	4780	4560	5285	4875	171	1500	500	3200	10	1	34169370	1760	7.45	1.12	12	9.33	691.00	4590.00	8153	20230504	-36.83	2458	20230103	109.52	8153	-36.83	20230504	2458	109.52	20230103	8440	-38.98	20230504	2545	102.36	20230103	2.55	N	038110	500	170 억		1206265	N	N	0	N	00	N
134	20231108	120419	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5170	170	2	3.40	14701172045	2874739	59.90	5050	5250	4900	6500	3500	5000	5114.15	3.53	0	-209662	5380	5190	4970	4780	4560	5285	4875	171	1500	500	3200	10	1	34169370	1767	7.48	1.13	12	8.41	691.00	4590.00	8153	20230504	-36.59	2458	20230103	110.33	8153	-36.59	20230504	2458	110.33	20230103	8440	-38.74	20230504	2545	103.14	20230103	2.55	N	038110	500	170 억		1206265	N	N	0	N	00	N
135	20231108	110416	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5180	180	2	3.60	11121839125	2185226	45.53	5050	5230	4900	6500	3500	5000	5089.80	3.53	0	-162450	5380	5190	4970	4780	4560	5285	4875	171	1500	500	3200	10	1	34169370	1770	7.50	1.13	12	6.40	691.00	4590.00	8153	20230504	-36.47	2458	20230103	110.74	8153	-36.47	20230504	2458	110.74	20230103	8440	-38.63	20230504	2545	103.54	20230103	2.55	N	038110	500	170 억		1206265	N	N	0	N	00	N
136	20231108	100417	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5040	40	2	0.80	5695799575	1129053	23.53	5050	5110	4900	6500	3500	5000	5044.99	3.53	0	-64184	5380	5190	4970	4780	4560	5285	4875	171	1500	500	3200	10	1	34169370	1722	7.29	1.10	12	3.30	691.00	4590.00	8153	20230504	-38.18	2458	20230103	105.04	8153	-38.18	20230504	2458	105.04	20230103	8440	-40.28	20230504	2545	98.04	20230103	2.55	N	038110	500	170 억		1206265	N	N	0	N	00	N
137	20231108	090416	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5020	20	2	0.40	1372467035	274200	5.71	5050	5100	4900	6500	3500	5000	5005.47	3.53	0	-105399	5380	5190	4970	4780	4560	5285	4875	171	1500	500	3200	10	1	34169370	1715	7.26	1.09	12	0.80	691.00	4590.00	8153	20230504	-38.43	2458	20230103	104.23	8153	-38.43	20230504	2458	104.23	20230103	8440	-40.52	20230504	2545	97.25	20230103	2.55	N	038110	500	170 억		1206265	N	N	0	N	00	N
138	20231107	160417	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5000	100	2	2.04	23710249780	4735985	142.52	4950	5160	4750	6370	3430	4900	5006.47	4.63	0	-377399	5243	5071	4898	4726	4553	5157	4812	171	1470	500	3130	10	1	34169370	1708	7.24	1.09	12	13.86	691.00	4590.00	8153	20230504	-38.67	2458	20230103	103.42	8153	-38.67	20230504	2458	103.42	20230103	8440	-40.76	20230504	2545	96.46	20230103	2.59	N	038110	500	170 억		1583016	N	N	0	N	00	N
139	20231107	150417	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5010	110	2	2.24	22690220100	4532026	136.39	4950	5160	4750	6370	3430	4900	5006.70	4.63	0	-367852	5243	5071	4898	4726	4553	5157	4812	171	1470	500	3130	10	1	34169370	1712	7.25	1.09	12	13.26	691.00	4590.00	8153	20230504	-38.55	2458	20230103	103.82	8153	-38.55	20230504	2458	103.82	20230103	8440	-40.64	20230504	2545	96.86	20230103	2.59	N	038110	500	170 억		1583016	N	N	0	N	00	N
140	20231107	140421	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5050	150	2	3.06	20978359965	4191506	126.14	4950	5160	4750	6370	3430	4900	5005.03	4.63	0	-388086	5243	5071	4898	4726	4553	5157	4812	171	1470	500	3130	10	1	34169370	1726	7.31	1.10	12	12.27	691.00	4590.00	8153	20230504	-38.06	2458	20230103	105.45	8153	-38.06	20230504	2458	105.45	20230103	8440	-40.17	20230504	2545	98.43	20230103	2.59	N	038110	500	170 억		1583016	N	N	0	N	00	N
141	20231107	130419	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4975	75	2	1.53	13012524465	2622011	78.91	4950	5070	4750	6370	3430	4900	4962.86	4.63	0	-355561	5243	5071	4898	4726	4553	5157	4812	171	1470	500	3130	5	1	34169370	1700	7.20	1.08	12	7.67	691.00	4590.00	8153	20230504	-38.98	2458	20230103	102.40	8153	-38.98	20230504	2458	102.40	20230103	8440	-41.05	20230504	2545	95.48	20230103	2.59	N	038110	500	170 억		1583016	N	N	0	N	00	N
142	20231107	120415	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4845	-55	5	-1.12	11125110190	2234996	67.26	4950	5070	4840	6370	3430	4900	4977.77	4.63	0	-297273	5243	5071	4898	4726	4553	5157	4812	171	1470	500	3130	5	1	34169370	1656	7.01	1.06	12	6.54	691.00	4590.00	8153	20230504	-40.57	2458	20230103	97.11	8153	-40.57	20230504	2458	97.11	20230103	8440	-42.59	20230504	2545	90.37	20230103	2.59	N	038110	500	170 억		1583016	N	N	0	N	00	N
143	20231107	110416	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4975	75	2	1.53	9605873930	1926202	57.97	4950	5070	4845	6370	3430	4900	4987.06	4.63	0	-227615	5243	5071	4898	4726	4553	5157	4812	171	1470	500	3130	5	1	34169370	1700	7.20	1.08	12	5.64	691.00	4590.00	8153	20230504	-38.98	2458	20230103	102.40	8153	-38.98	20230504	2458	102.40	20230103	8440	-41.05	20230504	2545	95.48	20230103	2.59	N	038110	500	170 억		1583016	N	N	0	N	00	N
144	20231107	100420	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4985	85	2	1.73	7061403935	1412131	42.50	4950	5070	4910	6370	3430	4900	5000.70	4.63	0	-202499	5243	5071	4898	4726	4553	5157	4812	171	1470	500	3130	5	1	34169370	1703	7.21	1.09	12	4.13	691.00	4590.00	8153	20230504	-38.86	2458	20230103	102.81	8153	-38.86	20230504	2458	102.81	20230103	8440	-40.94	20230504	2545	95.87	20230103	2.59	N	038110	500	170 억		1583016	N	N	0	N	00	N
145	20231107	090411	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4940	40	2	0.82	677389685	137264	4.13	4950	4955	4910	6370	3430	4900	4935.57	4.63	0	-26347	5243	5071	4898	4726	4553	5157	4812	171	1470	500	3130	5	1	34169370	1688	7.15	1.08	12	0.40	691.00	4590.00	8153	20230504	-39.41	2458	20230103	100.98	8153	-39.41	20230504	2458	100.98	20230103	8440	-41.47	20230504	2545	94.11	20230103	2.59	N	038110	500	170 억		1583016	N	N	0	N	00	N
146	20231106	160408	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4900	70	2	1.45	16132231265	3286302	141.99	4830	5070	4725	6270	3385	4830	4908.96	4.61	0	12561	5030	4930	4800	4700	4570	4980	4750	171	1440	500	3090	5	1	34169370	1674	7.09	1.07	12	9.62	691.00	4590.00	8153	20230504	-39.90	2458	20230103	99.35	8153	-39.90	20230504	2458	99.35	20230103	8440	-41.94	20230504	2545	92.53	20230103	2.77	N	038110	500	170 억		1574378	N	N	0	N	00	N
147	20231106	150410	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4855	25	2	0.52	15539847005	3164678	136.74	4830	5070	4725	6270	3385	4830	4910.42	4.61	0	4297	5030	4930	4800	4700	4570	4980	4750	171	1440	500	3090	5	1	34169370	1659	7.03	1.06	12	9.26	691.00	4590.00	8153	20230504	-40.45	2458	20230103	97.52	8153	-40.45	20230504	2458	97.52	20230103	8440	-42.48	20230504	2545	90.77	20230103	2.77	N	038110	500	170 억		1574378	N	N	0	N	00	N
148	20231106	140408	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4915	85	2	1.76	13975020375	2842829	122.83	4830	5070	4725	6270	3385	4830	4915.90	4.61	0	-35319	5030	4930	4800	4700	4570	4980	4750	171	1440	500	3090	5	1	34169370	1679	7.11	1.07	12	8.32	691.00	4590.00	8153	20230504	-39.72	2458	20230103	99.96	8153	-39.72	20230504	2458	99.96	20230103	8440	-41.77	20230504	2545	93.12	20230103	2.77	N	038110	500	170 억		1574378	N	N	0	N	00	N
149	20231106	130413	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4970	140	2	2.90	13162346130	2678285	115.72	4830	5070	4725	6270	3385	4830	4914.48	4.61	0	-24910	5030	4930	4800	4700	4570	4980	4750	171	1440	500	3090	5	1	34169370	1698	7.19	1.08	12	7.84	691.00	4590.00	8153	20230504	-39.04	2458	20230103	102.20	8153	-39.04	20230504	2458	102.20	20230103	8440	-41.11	20230504	2545	95.28	20230103	2.77	N	038110	500	170 억		1574378	N	N	0	N	00	N
150	20231106	120410	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4950	120	2	2.48	11955668965	2435043	105.21	4830	5070	4725	6270	3385	4830	4909.86	4.61	0	-53821	5030	4930	4800	4700	4570	4980	4750	171	1440	500	3090	5	1	34169370	1691	7.16	1.08	12	7.13	691.00	4590.00	8153	20230504	-39.29	2458	20230103	101.38	8153	-39.29	20230504	2458	101.38	20230103	8440	-41.35	20230504	2545	94.50	20230103	2.77	N	038110	500	170 억		1574378	N	N	0	N	00	N
151	20231106	110410	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4955	125	2	2.59	9570207005	1951875	84.33	4830	5070	4725	6270	3385	4830	4903.10	4.61	0	-69185	5030	4930	4800	4700	4570	4980	4750	171	1440	500	3090	5	1	34169370	1693	7.17	1.08	12	5.71	691.00	4590.00	8153	20230504	-39.22	2458	20230103	101.59	8153	-39.22	20230504	2458	101.59	20230103	8440	-41.29	20230504	2545	94.70	20230103	2.77	N	038110	500	170 억		1574378	N	N	0	N	00	N
152	20231106	100349	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4815	-15	5	-0.31	3563659730	738576	31.91	4830	4890	4725	6270	3385	4830	4825.04	4.61	0	-39554	5030	4930	4800	4700	4570	4980	4750	171	1440	500	3090	5	1	34169370	1645	6.97	1.05	12	2.16	691.00	4590.00	8153	20230504	-40.94	2458	20230103	95.89	8153	-40.94	20230504	2458	95.89	20230103	8440	-42.95	20230504	2545	89.19	20230103	2.77	N	038110	500	170 억		1574378	N	N	0	N	00	N
153	20231106	090411	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4775	-55	5	-1.14	703057845	146856	6.35	4830	4845	4725	6270	3385	4830	4787.25	4.61	0	-18744	5030	4930	4800	4700	4570	4980	4750	171	1440	500	3090	5	1	34169370	1632	6.91	1.04	12	0.43	691.00	4590.00	8153	20230504	-41.43	2458	20230103	94.26	8153	-41.43	20230504	2458	94.26	20230103	8440	-43.42	20230504	2545	87.62	20230103	2.77	N	038110	500	170 억		1574378	N	N	0	N	00	N
154	20231103	160404	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4830	65	2	1.36	10902174330	2275455	40.66	4820	4900	4670	6190	3340	4765	4791.02	3.71	0	299164	5438	5101	4803	4466	4168	4952	4317	171	1425	500	3040	5	1	34169370	1650	6.99	1.05	12	6.66	691.00	4590.00	8153	20230504	-40.76	2458	20230103	96.50	8153	-40.76	20230504	2458	96.50	20230103	8440	-42.77	20230504	2545	89.78	20230103	2.71	N	038110	500	170 억		1266435	N	N	0	N	00	N
155	20231103	150406	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4845	80	2	1.68	10178139845	2125687	37.98	4820	4900	4670	6190	3340	4765	4788.16	3.71	0	282112	5438	5101	4803	4466	4168	4952	4317	171	1425	500	3040	5	1	34169370	1656	7.01	1.06	12	6.22	691.00	4590.00	8153	20230504	-40.57	2458	20230103	97.11	8153	-40.57	20230504	2458	97.11	20230103	8440	-42.59	20230504	2545	90.37	20230103	2.71	N	038110	500	170 억		1266435	N	N	0	N	00	N
156	20231103	140405	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4825	60	2	1.26	9099487175	1902713	34.00	4820	4900	4670	6190	3340	4765	4782.38	3.71	0	237522	5438	5101	4803	4466	4168	4952	4317	171	1425	500	3040	5	1	34169370	1649	6.98	1.05	12	5.57	691.00	4590.00	8153	20230504	-40.82	2458	20230103	96.30	8153	-40.82	20230504	2458	96.30	20230103	8440	-42.83	20230504	2545	89.59	20230103	2.71	N	038110	500	170 억		1266435	N	N	0	N	00	N
157	20231103	130404	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4815	50	2	1.05	8379563310	1753497	31.33	4820	4900	4670	6190	3340	4765	4778.77	3.71	0	227518	5438	5101	4803	4466	4168	4952	4317	171	1425	500	3040	5	1	34169370	1645	6.97	1.05	12	5.13	691.00	4590.00	8153	20230504	-40.94	2458	20230103	95.89	8153	-40.94	20230504	2458	95.89	20230103	8440	-42.95	20230504	2545	89.19	20230103	2.71	N	038110	500	170 억		1266435	N	N	0	N	00	N
158	20231103	120403	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4805	40	2	0.84	6780929085	1422940	25.43	4820	4870	4670	6190	3340	4765	4765.44	3.71	0	235014	5438	5101	4803	4466	4168	4952	4317	171	1425	500	3040	5	1	34169370	1642	6.95	1.05	12	4.16	691.00	4590.00	8153	20230504	-41.06	2458	20230103	95.48	8153	-41.06	20230504	2458	95.48	20230103	8440	-43.07	20230504	2545	88.80	20230103	2.71	N	038110	500	170 억		1266435	N	N	0	N	00	N
159	20231103	110408	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4760	-5	5	-0.10	5293776930	1113147	19.89	4820	4870	4670	6190	3340	4765	4755.69	3.71	0	202400	5438	5101	4803	4466	4168	4952	4317	171	1425	500	3040	5	1	34169370	1626	6.89	1.04	12	3.26	691.00	4590.00	8153	20230504	-41.62	2458	20230103	93.65	8153	-41.62	20230504	2458	93.65	20230103	8440	-43.60	20230504	2545	87.03	20230103	2.71	N	038110	500	170 억		1266435	N	N	0	N	00	N
160	20231103	100402	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4715	-50	5	-1.05	4393429855	922756	16.49	4820	4870	4670	6190	3340	4765	4761.20	3.71	0	169893	5438	5101	4803	4466	4168	4952	4317	171	1425	500	3040	5	1	34169370	1611	6.82	1.03	12	2.70	691.00	4590.00	8153	20230504	-42.17	2458	20230103	91.82	8153	-42.17	20230504	2458	91.82	20230103	8440	-44.14	20230504	2545	85.27	20230103	2.71	N	038110	500	170 억		1266435	N	N	0	N	00	N
161	20231103	090401	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4785	20	2	0.42	698225020	145823	2.61	4820	4830	4715	6190	3340	4765	4788.17	3.71	0	340	5438	5101	4803	4466	4168	4952	4317	171	1425	500	3040	5	1	34169370	1635	6.92	1.04	12	0.43	691.00	4590.00	8153	20230504	-41.31	2458	20230103	94.67	8153	-41.31	20230504	2458	94.67	20230103	8440	-43.31	20230504	2545	88.02	20230103	2.71	N	038110	500	170 억		1266435	N	N	0	N	00	N
162	20231102	160402	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4765	-285	5	-5.64	27023518935	5529656	152.59	5080	5140	4505	6560	3540	5050	4887.16	2.49	0	418188	5413	5231	5038	4856	4663	5322	4947	171	1510	500	3230	5	1	34169370	1628	6.90	1.04	12	16.18	691.00	4590.00	8153	20230504	-41.56	2458	20230103	93.86	8153	-41.56	20230504	2458	93.86	20230103	8440	-43.54	20230504	2545	87.23	20230103	2.79	N	038110	500	170 억		850591	N	N	0	N	00	N
163	20231102	150406	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4845	-205	5	-4.06	25466653515	5204968	143.63	5080	5140	4505	6560	3540	5050	4892.63	2.49	0	303560	5413	5231	5038	4856	4663	5322	4947	171	1510	500	3230	5	1	34169370	1656	7.01	1.06	12	15.23	691.00	4590.00	8153	20230504	-40.57	2458	20230103	97.11	8153	-40.57	20230504	2458	97.11	20230103	8440	-42.59	20230504	2545	90.37	20230103	2.79	N	038110	500	170 억		850591	N	N	0	N	00	N
164	20231102	140359	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4985	-65	5	-1.29	13416336700	2657947	73.35	5080	5140	4950	6560	3540	5050	5047.63	2.49	0	-79520	5413	5231	5038	4856	4663	5322	4947	171	1510	500	3230	5	1	34169370	1703	7.21	1.09	12	7.78	691.00	4590.00	8153	20230504	-38.86	2458	20230103	102.81	8153	-38.86	20230504	2458	102.81	20230103	8440	-40.94	20230504	2545	95.87	20230103	2.79	N	038110	500	170 억		850591	N	N	0	N	00	N
165	20231102	130403	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5070	20	2	0.40	11500251840	2277260	62.84	5080	5140	4950	6560	3540	5050	5050.04	2.49	0	-145157	5413	5231	5038	4856	4663	5322	4947	171	1510	500	3230	10	1	34169370	1732	7.34	1.10	12	6.66	691.00	4590.00	8153	20230504	-37.81	2458	20230103	106.27	8153	-37.81	20230504	2458	106.27	20230103	8440	-39.93	20230504	2545	99.21	20230103	2.79	N	038110	500	170 억		850591	N	N	0	N	00	N
166	20231102	120400	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5070	20	2	0.40	10672515760	2113363	58.32	5080	5140	4950	6560	3540	5050	5050.02	2.49	0	-165230	5413	5231	5038	4856	4663	5322	4947	171	1510	500	3230	10	1	34169370	1732	7.34	1.10	12	6.18	691.00	4590.00	8153	20230504	-37.81	2458	20230103	106.27	8153	-37.81	20230504	2458	106.27	20230103	8440	-39.93	20230504	2545	99.21	20230103	2.79	N	038110	500	170 억		850591	N	N	0	N	00	N
167	20231102	110400	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5030	-20	5	-0.40	9348793930	1851719	51.10	5080	5140	4950	6560	3540	5050	5048.71	2.49	0	-183656	5413	5231	5038	4856	4663	5322	4947	171	1510	500	3230	10	1	34169370	1719	7.28	1.10	12	5.42	691.00	4590.00	8153	20230504	-38.30	2458	20230103	104.64	8153	-38.30	20230504	2458	104.64	20230103	8440	-40.40	20230504	2545	97.64	20230103	2.79	N	038110	500	170 억		850591	N	N	0	N	00	N
168	20231102	100400	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5060	10	2	0.20	5003005830	996270	27.49	5080	5090	4950	6560	3540	5050	5021.61	2.49	0	-55409	5413	5231	5038	4856	4663	5322	4947	171	1510	500	3230	10	1	34169370	1729	7.32	1.10	12	2.92	691.00	4590.00	8153	20230504	-37.94	2458	20230103	105.86	8153	-37.94	20230504	2458	105.86	20230103	8440	-40.05	20230504	2545	98.82	20230103	2.79	N	038110	500	170 억		850591	N	N	0	N	00	N
169	20231102	090405	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4960	-90	5	-1.78	1115668575	222062	6.13	5080	5090	4950	6560	3540	5050	5023.60	2.49	0	-36863	5413	5231	5038	4856	4663	5322	4947	171	1510	500	3230	5	1	34169370	1695	7.18	1.08	12	0.65	691.00	4590.00	8153	20230504	-39.16	2458	20230103	101.79	8153	-39.16	20230504	2458	101.79	20230103	8440	-41.23	20230504	2545	94.89	20230103	2.79	N	038110	500	170 억		850591	N	N	0	N	00	N
170	20231101	160400	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5050	-70	5	-1.37	17991787970	3552735	19.48	5040	5220	4845	6650	3590	5120	5064.16	2.29	0	67644	5820	5470	5190	4840	4560	5645	5015	171	1530	500	3270	10	1	34169370	1726	7.31	1.10	12	10.40	691.00	4590.00	8153	20230504	-38.06	2458	20230103	105.45	8153	-38.06	20230504	2458	105.45	20230103	8440	-40.17	20230504	2545	98.43	20230103	2.95	N	038110	500	170 억		783228	N	N	0	N	00	N
171	20231101	150358	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5060	-60	5	-1.17	17075419370	3370941	18.48	5040	5220	4845	6650	3590	5120	5065.42	2.29	0	66160	5820	5470	5190	4840	4560	5645	5015	171	1530	500	3270	10	1	34169370	1729	7.32	1.10	12	9.87	691.00	4590.00	8153	20230504	-37.94	2458	20230103	105.86	8153	-37.94	20230504	2458	105.86	20230103	8440	-40.05	20230504	2545	98.82	20230103	2.95	N	038110	500	170 억		783228	N	N	0	N	00	N
172	20231101	140355	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5040	-80	5	-1.56	15734718670	3105526	17.02	5040	5220	4845	6650	3590	5120	5066.63	2.29	0	44065	5820	5470	5190	4840	4560	5645	5015	171	1530	500	3270	10	1	34169370	1722	7.29	1.10	12	9.09	691.00	4590.00	8153	20230504	-38.18	2458	20230103	105.04	8153	-38.18	20230504	2458	105.04	20230103	8440	-40.28	20230504	2545	98.04	20230103	2.95	N	038110	500	170 억		783228	N	N	0	N	00	N
173	20231101	130359	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5020	-100	5	-1.95	14301531560	2818645	15.45	5040	5220	4845	6650	3590	5120	5073.85	2.29	0	-3615	5820	5470	5190	4840	4560	5645	5015	171	1530	500	3270	10	1	34169370	1715	7.26	1.09	12	8.25	691.00	4590.00	8153	20230504	-38.43	2458	20230103	104.23	8153	-38.43	20230504	2458	104.23	20230103	8440	-40.52	20230504	2545	97.25	20230103	2.95	N	038110	500	170 억		783228	N	N	0	N	00	N
174	20231101	120406	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5070	-50	5	-0.98	13317481210	2623328	14.38	5040	5220	4845	6650	3590	5120	5076.50	2.29	0	-44521	5820	5470	5190	4840	4560	5645	5015	171	1530	500	3270	10	1	34169370	1732	7.34	1.10	12	7.68	691.00	4590.00	8153	20230504	-37.81	2458	20230103	106.27	8153	-37.81	20230504	2458	106.27	20230103	8440	-39.93	20230504	2545	99.21	20230103	2.95	N	038110	500	170 억		783228	N	N	0	N	00	N
175	20231101	110409	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5070	-50	5	-0.98	12492096380	2460157	13.49	5040	5220	4845	6650	3590	5120	5077.71	2.29	0	-91992	5820	5470	5190	4840	4560	5645	5015	171	1530	500	3270	10	1	34169370	1732	7.34	1.10	12	7.20	691.00	4590.00	8153	20230504	-37.81	2458	20230103	106.27	8153	-37.81	20230504	2458	106.27	20230103	8440	-39.93	20230504	2545	99.21	20230103	2.95	N	038110	500	170 억		783228	N	N	0	N	00	N
176	20231101	100404	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5070	-50	5	-0.98	10314485710	2032826	11.14	5040	5220	4845	6650	3590	5120	5073.89	2.29	0	-107601	5820	5470	5190	4840	4560	5645	5015	171	1530	500	3270	10	1	34169370	1732	7.34	1.10	12	5.95	691.00	4590.00	8153	20230504	-37.81	2458	20230103	106.27	8153	-37.81	20230504	2458	106.27	20230103	8440	-39.93	20230504	2545	99.21	20230103	2.95	N	038110	500	170 억		783228	N	N	0	N	00	N
177	20231101	090406	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4910	-210	5	-4.10	2144501885	431155	2.36	5040	5060	4845	6650	3590	5120	4972.71	2.29	0	-23363	5820	5470	5190	4840	4560	5645	5015	171	1530	500	3270	5	1	34169370	1678	7.11	1.07	12	1.26	691.00	4590.00	8153	20230504	-39.78	2458	20230103	99.76	8153	-39.78	20230504	2458	99.76	20230103	8440	-41.82	20230504	2545	92.93	20230103	2.95	N	038110	500	170 억		783228	N	N	0	N	00	N