KissMeData/019540/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	160343	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4105	-55	5	-1.32	201139610	48478	122.48	4170	4240	4100	5400	2915	4160	4149.64	2.59	0	-7064	4240	4200	4150	4110	4060	4175	4085	68	1240	500	2990	5	1	13513500	555	-6.10	0.58	12	0.36	-673.00	7080.00	5740	20230816	-28.48	2295	20221209	78.87	5740	-28.48	20230816	2450	67.55	20230102	5740	-28.48	20230816	2295	78.87	20221209	0.42	N	019540	500	67 억		349906	N	N	0	N	00	N
3	20231130	150343	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4145	-15	5	-0.36	174010645	41896	105.85	4170	4240	4100	5400	2915	4160	4153.27	2.59	0	-7034	4240	4200	4150	4110	4060	4175	4085	68	1240	500	2990	5	1	13513500	560	-6.16	0.59	12	0.31	-673.00	7080.00	5740	20230816	-27.79	2295	20221209	80.61	5740	-27.79	20230816	2450	69.18	20230102	5740	-27.79	20230816	2295	80.61	20221209	0.42	N	019540	500	67 억		349906	N	N	0	N	00	N
4	20231130	140342	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4155	-5	5	-0.12	156046195	37560	94.90	4170	4240	4100	5400	2915	4160	4154.47	2.59	0	-6303	4240	4200	4150	4110	4060	4175	4085	68	1240	500	2990	5	1	13513500	561	-6.17	0.59	12	0.28	-673.00	7080.00	5740	20230816	-27.61	2295	20221209	81.05	5740	-27.61	20230816	2450	69.59	20230102	5740	-27.61	20230816	2295	81.05	20221209	0.42	N	019540	500	67 억		349906	N	N	0	N	00	N
5	20231130	130341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4160	0	3	0.00	123928505	29828	75.36	4170	4240	4100	5400	2915	4160	4154.63	2.59	0	-5640	4240	4200	4150	4110	4060	4175	4085	68	1240	500	2990	5	1	13513500	562	-6.18	0.59	12	0.22	-673.00	7080.00	5740	20230816	-27.53	2295	20221209	81.26	5740	-27.53	20230816	2450	69.80	20230102	5740	-27.53	20230816	2295	81.26	20221209	0.42	N	019540	500	67 억		349906	N	N	0	N	00	N
6	20231130	120348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4160	0	3	0.00	103008240	24786	62.62	4170	4240	4100	5400	2915	4160	4155.77	2.59	0	-4080	4240	4200	4150	4110	4060	4175	4085	68	1240	500	2990	5	1	13513500	562	-6.18	0.59	12	0.18	-673.00	7080.00	5740	20230816	-27.53	2295	20221209	81.26	5740	-27.53	20230816	2450	69.80	20230102	5740	-27.53	20230816	2295	81.26	20221209	0.42	N	019540	500	67 억		349906	N	N	0	N	00	N
7	20231130	110344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4155	-5	5	-0.12	72226130	17382	43.92	4170	4240	4100	5400	2915	4160	4154.99	2.59	0	-3681	4240	4200	4150	4110	4060	4175	4085	68	1240	500	2990	5	1	13513500	561	-6.17	0.59	12	0.13	-673.00	7080.00	5740	20230816	-27.61	2295	20221209	81.05	5740	-27.61	20230816	2450	69.59	20230102	5740	-27.61	20230816	2295	81.05	20221209	0.42	N	019540	500	67 억		349906	N	N	0	N	00	N
8	20231130	100340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4165	5	2	0.12	49115935	11828	29.88	4170	4240	4100	5400	2915	4160	4151.97	2.59	0	-4017	4240	4200	4150	4110	4060	4175	4085	68	1240	500	2990	5	1	13513500	563	-6.19	0.59	12	0.09	-673.00	7080.00	5740	20230816	-27.44	2295	20221209	81.48	5740	-27.44	20230816	2450	70.00	20230102	5740	-27.44	20230816	2295	81.48	20221209	0.42	N	019540	500	67 억		349906	N	N	0	N	00	N
9	20231130	090343	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4165	5	2	0.12	25916655	6248	15.79	4170	4170	4100	5400	2915	4160	4146.21	2.59	0	-2318	4240	4200	4150	4110	4060	4175	4085	68	1240	500	2990	5	1	13513500	563	-6.19	0.59	12	0.05	-673.00	7080.00	5740	20230816	-27.44	2295	20221209	81.48	5740	-27.44	20230816	2450	70.00	20230102	5740	-27.44	20230816	2295	81.48	20221209	0.42	N	019540	500	67 억		349906	N	N	0	N	00	N
10	20231129	160341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4160	-20	5	-0.48	162567595	39077	70.11	4180	4190	4100	5430	2930	4180	4159.25	2.63	0	-1033	4326	4252	4166	4092	4006	4290	4130	68	1250	500	3000	5	1	13513500	562	-6.18	0.59	12	0.29	-673.00	7080.00	5740	20230816	-27.53	2295	20221209	81.26	5740	-27.53	20230816	2450	69.80	20230102	5740	-27.53	20230816	2295	81.26	20221209	0.41	N	019540	500	67 억		355642	N	N	0	N	00	N
11	20231129	150343	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4135	-45	5	-1.08	153365340	36860	66.13	4180	4190	4100	5430	2930	4180	4159.79	2.63	0	-158	4326	4252	4166	4092	4006	4290	4130	68	1250	500	3000	5	1	13513500	559	-6.14	0.58	12	0.27	-673.00	7080.00	5740	20230816	-27.96	2295	20221209	80.17	5740	-27.96	20230816	2450	68.78	20230102	5740	-27.96	20230816	2295	80.17	20221209	0.41	N	019540	500	67 억		355642	N	N	0	N	00	N
12	20231129	140341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4175	-5	5	-0.12	135325640	32507	58.32	4180	4190	4100	5430	2930	4180	4162.00	2.63	0	702	4326	4252	4166	4092	4006	4290	4130	68	1250	500	3000	5	1	13513500	564	-6.20	0.59	12	0.24	-673.00	7080.00	5740	20230816	-27.26	2295	20221209	81.92	5740	-27.26	20230816	2450	70.41	20230102	5740	-27.26	20230816	2295	81.92	20221209	0.41	N	019540	500	67 억		355642	N	N	0	N	00	N
13	20231129	130344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4185	5	2	0.12	86060035	20658	37.06	4180	4190	4100	5430	2930	4180	4164.64	2.63	0	348	4326	4252	4166	4092	4006	4290	4130	68	1250	500	3000	5	1	13513500	566	-6.22	0.59	12	0.15	-673.00	7080.00	5740	20230816	-27.09	2295	20221209	82.35	5740	-27.09	20230816	2450	70.82	20230102	5740	-27.09	20230816	2295	82.35	20221209	0.41	N	019540	500	67 억		355642	N	N	0	N	00	N
14	20231129	120343	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4190	10	2	0.24	63991300	15364	27.56	4180	4190	4100	5430	2930	4180	4163.08	2.63	0	-2928	4326	4252	4166	4092	4006	4290	4130	68	1250	500	3000	5	1	13513500	566	-6.23	0.59	12	0.11	-673.00	7080.00	5740	20230816	-27.00	2295	20221209	82.57	5740	-27.00	20230816	2450	71.02	20230102	5740	-27.00	20230816	2295	82.57	20221209	0.41	N	019540	500	67 억		355642	N	N	0	N	00	N
15	20231129	110342	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4140	-40	5	-0.96	52552515	12625	22.65	4180	4185	4100	5430	2930	4180	4159.76	2.63	0	-2796	4326	4252	4166	4092	4006	4290	4130	68	1250	500	3000	5	1	13513500	559	-6.15	0.58	12	0.09	-673.00	7080.00	5740	20230816	-27.87	2295	20221209	80.39	5740	-27.87	20230816	2450	68.98	20230102	5740	-27.87	20230816	2295	80.39	20221209	0.41	N	019540	500	67 억		355642	N	N	0	N	00	N
16	20231129	100340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4125	-55	5	-1.32	43015865	10327	18.53	4180	4185	4100	5430	2930	4180	4162.38	2.63	0	-2897	4326	4252	4166	4092	4006	4290	4130	68	1250	500	3000	5	1	13513500	557	-6.13	0.58	12	0.08	-673.00	7080.00	5740	20230816	-28.14	2295	20221209	79.74	5740	-28.14	20230816	2450	68.37	20230102	5740	-28.14	20230816	2295	79.74	20221209	0.41	N	019540	500	67 억		355642	N	N	0	N	00	N
17	20231129	090339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4160	-20	5	-0.48	22853395	5466	9.81	4180	4185	4160	5430	2930	4180	4181.49	2.63	0	-2404	4326	4252	4166	4092	4006	4290	4130	68	1250	500	3000	5	1	13513500	562	-6.18	0.59	12	0.04	-673.00	7080.00	5740	20230816	-27.53	2295	20221209	81.26	5740	-27.53	20230816	2450	69.80	20230102	5740	-27.53	20230816	2295	81.26	20221209	0.41	N	019540	500	67 억		355642	N	N	0	N	00	N
18	20231128	160341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4180	40	2	0.97	231557320	55327	154.26	4140	4240	4080	5380	2900	4140	4186.82	2.60	0	4805	4243	4191	4118	4066	3993	4202	4077	68	1240	500	2980	5	1	13513500	565	-6.21	0.59	12	0.41	-673.00	7080.00	5740	20230816	-27.18	2295	20221209	82.14	5740	-27.18	20230816	2450	70.61	20230102	5740	-27.18	20230816	2295	82.14	20221209	0.43	N	019540	500	67 억		350681	N	N	0	N	00	N
19	20231128	150321	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4185	45	2	1.09	226417720	54097	150.83	4140	4240	4080	5380	2900	4140	4187.02	2.60	0	5589	4243	4191	4118	4066	3993	4202	4077	68	1240	500	2980	5	1	13513500	566	-6.22	0.59	12	0.40	-673.00	7080.00	5740	20230816	-27.09	2295	20221209	82.35	5740	-27.09	20230816	2450	70.82	20230102	5740	-27.09	20230816	2295	82.35	20221209	0.43	N	019540	500	67 억		350681	N	N	0	N	00	N
20	20231128	140339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4190	50	2	1.21	211761345	50579	141.02	4140	4240	4080	5380	2900	4140	4188.53	2.60	0	6476	4243	4191	4118	4066	3993	4202	4077	68	1240	500	2980	5	1	13513500	566	-6.23	0.59	12	0.37	-673.00	7080.00	5740	20230816	-27.00	2295	20221209	82.57	5740	-27.00	20230816	2450	71.02	20230102	5740	-27.00	20230816	2295	82.57	20221209	0.43	N	019540	500	67 억		350681	N	N	0	N	00	N
21	20231128	130339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4200	60	2	1.45	199556390	47664	132.89	4140	4240	4080	5380	2900	4140	4188.63	2.60	0	7341	4243	4191	4118	4066	3993	4202	4077	68	1240	500	2980	5	1	13513500	568	-6.24	0.59	12	0.35	-673.00	7080.00	5740	20230816	-26.83	2295	20221209	83.01	5740	-26.83	20230816	2450	71.43	20230102	5740	-26.83	20230816	2295	83.01	20221209	0.43	N	019540	500	67 억		350681	N	N	0	N	00	N
22	20231128	120339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4225	85	2	2.05	127679940	30542	85.15	4140	4240	4080	5380	2900	4140	4183.09	2.60	0	9976	4243	4191	4118	4066	3993	4202	4077	68	1240	500	2980	5	1	13513500	571	-6.28	0.60	12	0.23	-673.00	7080.00	5740	20230816	-26.39	2295	20221209	84.10	5740	-26.39	20230816	2450	72.45	20230102	5740	-26.39	20230816	2295	84.10	20221209	0.43	N	019540	500	67 억		350681	N	N	0	N	00	N
23	20231128	110339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4230	90	2	2.17	103690890	24858	69.31	4140	4240	4080	5380	2900	4140	4173.86	2.60	0	10285	4243	4191	4118	4066	3993	4202	4077	68	1240	500	2980	5	1	13513500	572	-6.29	0.60	12	0.18	-673.00	7080.00	5740	20230816	-26.31	2295	20221209	84.31	5740	-26.31	20230816	2450	72.65	20230102	5740	-26.31	20230816	2295	84.31	20221209	0.43	N	019540	500	67 억		350681	N	N	0	N	00	N
24	20231128	100339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4185	45	2	1.09	77995510	18740	52.25	4140	4220	4080	5380	2900	4140	4164.40	2.60	0	7365	4243	4191	4118	4066	3993	4202	4077	68	1240	500	2980	5	1	13513500	566	-6.22	0.59	12	0.14	-673.00	7080.00	5740	20230816	-27.09	2295	20221209	82.35	5740	-27.09	20230816	2450	70.82	20230102	5740	-27.09	20230816	2295	82.35	20221209	0.43	N	019540	500	67 억		350681	N	N	0	N	00	N
25	20231128	090337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4135	-5	5	-0.12	10188500	2461	6.86	4140	4140	4135	5380	2900	4140	4139.93	2.60	0	-154	4243	4191	4118	4066	3993	4202	4077	68	1240	500	2980	5	1	13513500	559	-6.14	0.58	12	0.02	-673.00	7080.00	5740	20230816	-27.96	2295	20221209	80.17	5740	-27.96	20230816	2450	68.78	20230102	5740	-27.96	20230816	2295	80.17	20221209	0.43	N	019540	500	67 억		350681	N	N	0	N	00	N
26	20231127	160340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4140	40	2	0.98	147284850	35847	137.55	4140	4170	4045	5330	2870	4100	4108.79	2.62	0	-4856	4160	4130	4090	4060	4020	4145	4075	68	1230	500	2950	5	1	13513500	559	-6.15	0.58	12	0.27	-673.00	7080.00	5740	20230816	-27.87	2295	20221209	80.39	5740	-27.87	20230816	2450	68.98	20230102	5740	-27.87	20230816	2295	80.39	20221209	0.45	N	019540	500	67 억		353941	N	N	0	N	00	N
27	20231127	150338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4160	60	2	1.46	137675010	33532	128.66	4140	4170	4045	5330	2870	4100	4105.89	2.62	0	-3570	4160	4130	4090	4060	4020	4145	4075	68	1230	500	2950	5	1	13513500	562	-6.18	0.59	12	0.25	-673.00	7080.00	5740	20230816	-27.53	2295	20221209	81.26	5740	-27.53	20230816	2450	69.80	20230102	5740	-27.53	20230816	2295	81.26	20221209	0.45	N	019540	500	67 억		353941	N	N	0	N	00	N
28	20231127	140340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4150	50	2	1.22	113136735	27627	106.00	4140	4150	4045	5330	2870	4100	4095.04	2.62	0	-3730	4160	4130	4090	4060	4020	4145	4075	68	1230	500	2950	5	1	13513500	561	-6.17	0.59	12	0.20	-673.00	7080.00	5740	20230816	-27.70	2295	20221209	80.83	5740	-27.70	20230816	2450	69.39	20230102	5740	-27.70	20230816	2295	80.83	20221209	0.45	N	019540	500	67 억		353941	N	N	0	N	00	N
29	20231127	130340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4115	15	2	0.37	88322335	21617	82.94	4140	4140	4045	5330	2870	4100	4085.36	2.62	0	-4484	4160	4130	4090	4060	4020	4145	4075	68	1230	500	2950	5	1	13513500	556	-6.11	0.58	12	0.16	-673.00	7080.00	5740	20230816	-28.31	2295	20221209	79.30	5740	-28.31	20230816	2450	67.96	20230102	5740	-28.31	20230816	2295	79.30	20221209	0.45	N	019540	500	67 억		353941	N	N	0	N	00	N
30	20231127	120340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4105	5	2	0.12	70687610	17326	66.48	4140	4140	4045	5330	2870	4100	4079.10	2.62	0	-4426	4160	4130	4090	4060	4020	4145	4075	68	1230	500	2950	5	1	13513500	555	-6.10	0.58	12	0.13	-673.00	7080.00	5740	20230816	-28.48	2295	20221209	78.87	5740	-28.48	20230816	2450	67.55	20230102	5740	-28.48	20230816	2295	78.87	20221209	0.45	N	019540	500	67 억		353941	N	N	0	N	00	N
31	20231127	110335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4090	-10	5	-0.24	62032145	15211	58.36	4140	4140	4045	5330	2870	4100	4077.17	2.62	0	-3561	4160	4130	4090	4060	4020	4145	4075	68	1230	500	2950	5	1	13513500	553	-6.08	0.58	12	0.11	-673.00	7080.00	5740	20230816	-28.75	2295	20221209	78.21	5740	-28.75	20230816	2450	66.94	20230102	5740	-28.75	20230816	2295	78.21	20221209	0.45	N	019540	500	67 억		353941	N	N	0	N	00	N
32	20231127	100335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4105	5	2	0.12	50129980	12281	47.12	4140	4140	4045	5330	2870	4100	4080.94	2.62	0	-3475	4160	4130	4090	4060	4020	4145	4075	68	1230	500	2950	5	1	13513500	555	-6.10	0.58	12	0.09	-673.00	7080.00	5740	20230816	-28.48	2295	20221209	78.87	5740	-28.48	20230816	2450	67.55	20230102	5740	-28.48	20230816	2295	78.87	20221209	0.45	N	019540	500	67 억		353941	N	N	0	N	00	N
33	20231127	090336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4140	40	2	0.98	6546785	1589	6.10	4140	4140	4105	5330	2870	4100	4133.08	2.62	0	-340	4160	4130	4090	4060	4020	4145	4075	68	1230	500	2950	5	1	13513500	559	-6.15	0.58	12	0.01	-673.00	7080.00	5740	20230816	-27.87	2295	20221209	80.39	5740	-27.87	20230816	2450	68.98	20230102	5740	-27.87	20230816	2295	80.39	20221209	0.45	N	019540	500	67 억		353941	N	N	0	N	00	N
34	20231124	160332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4100	5	2	0.12	105870670	25892	50.88	4095	4120	4050	5320	2870	4095	4088.62	2.61	0	523	4171	4132	4081	4042	3991	4152	4062	68	1225	500	2940	5	1	13513500	554	-6.09	0.58	12	0.19	-673.00	7080.00	5740	20230816	-28.57	2295	20221209	78.65	5740	-28.57	20230816	2450	67.35	20230102	5740	-28.57	20230816	2295	78.65	20221209	0.46	N	019540	500	67 억		353328	N	N	0	N	00	N
35	20231124	150337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4105	10	2	0.24	100454280	24570	48.29	4095	4120	4050	5320	2870	4095	4088.14	2.61	0	869	4171	4132	4081	4042	3991	4152	4062	68	1225	500	2940	5	1	13513500	555	-6.10	0.58	12	0.18	-673.00	7080.00	5740	20230816	-28.48	2295	20221209	78.87	5740	-28.48	20230816	2450	67.55	20230102	5740	-28.48	20230816	2295	78.87	20221209	0.46	N	019540	500	67 억		353328	N	N	0	N	00	N
36	20231124	140338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4100	5	2	0.12	91505865	22388	44.00	4095	4120	4050	5320	2870	4095	4086.80	2.61	0	968	4171	4132	4081	4042	3991	4152	4062	68	1225	500	2940	5	1	13513500	554	-6.09	0.58	12	0.17	-673.00	7080.00	5740	20230816	-28.57	2295	20221209	78.65	5740	-28.57	20230816	2450	67.35	20230102	5740	-28.57	20230816	2295	78.65	20221209	0.46	N	019540	500	67 억		353328	N	N	0	N	00	N
37	20231124	130335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4085	-10	5	-0.24	82972945	20305	39.90	4095	4120	4050	5320	2870	4095	4085.75	2.61	0	342	4171	4132	4081	4042	3991	4152	4062	68	1225	500	2940	5	1	13513500	552	-6.07	0.58	12	0.15	-673.00	7080.00	5740	20230816	-28.83	2295	20221209	78.00	5740	-28.83	20230816	2450	66.73	20230102	5740	-28.83	20230816	2295	78.00	20221209	0.46	N	019540	500	67 억		353328	N	N	0	N	00	N
38	20231124	120339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4105	10	2	0.24	72094190	17653	34.69	4095	4120	4050	5320	2870	4095	4083.10	2.61	0	-313	4171	4132	4081	4042	3991	4152	4062	68	1225	500	2940	5	1	13513500	555	-6.10	0.58	12	0.13	-673.00	7080.00	5740	20230816	-28.48	2295	20221209	78.87	5740	-28.48	20230816	2450	67.55	20230102	5740	-28.48	20230816	2295	78.87	20221209	0.46	N	019540	500	67 억		353328	N	N	0	N	00	N
39	20231124	110336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4100	5	2	0.12	60053710	14714	28.92	4095	4120	4050	5320	2870	4095	4080.10	2.61	0	-25	4171	4132	4081	4042	3991	4152	4062	68	1225	500	2940	5	1	13513500	554	-6.09	0.58	12	0.11	-673.00	7080.00	5740	20230816	-28.57	2295	20221209	78.65	5740	-28.57	20230816	2450	67.35	20230102	5740	-28.57	20230816	2295	78.65	20221209	0.46	N	019540	500	67 억		353328	N	N	0	N	00	N
40	20231124	100335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4095	0	3	0.00	42425355	10406	20.45	4095	4120	4050	5320	2870	4095	4074.49	2.61	0	1501	4171	4132	4081	4042	3991	4152	4062	68	1225	500	2940	5	1	13513500	553	-6.08	0.58	12	0.08	-673.00	7080.00	5740	20230816	-28.66	2295	20221209	78.43	5740	-28.66	20230816	2450	67.14	20230102	5740	-28.66	20230816	2295	78.43	20221209	0.46	N	019540	500	67 억		353328	N	N	0	N	00	N
41	20231124	090334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4060	-35	5	-0.85	15755955	3851	7.57	4095	4100	4055	5320	2870	4095	4089.60	2.61	0	458	4171	4132	4081	4042	3991	4152	4062	68	1225	500	2940	5	1	13513500	549	-6.03	0.57	12	0.03	-673.00	7080.00	5740	20230816	-29.27	2295	20221209	76.91	5740	-29.27	20230816	2450	65.71	20230102	5740	-29.27	20230816	2295	76.91	20221209	0.46	N	019540	500	67 억		353328	N	N	0	N	00	N
42	20231123	160331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4095	35	2	0.86	205884260	50453	57.95	4060	4120	4030	5270	2845	4060	4080.65	2.59	0	3269	4220	4140	4075	3995	3930	4107	3962	68	1210	500	2920	5	1	13513500	553	-6.08	0.58	12	0.37	-673.00	7080.00	5740	20230816	-28.66	2295	20221209	78.43	5740	-28.66	20230816	2450	67.14	20230102	5740	-28.66	20230816	2295	78.43	20221209	0.53	N	019540	500	67 억		350391	N	N	0	N	00	N
43	20231123	150343	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4095	35	2	0.86	196675620	48194	55.35	4060	4120	4030	5270	2845	4060	4080.93	2.59	0	3413	4220	4140	4075	3995	3930	4107	3962	68	1210	500	2920	5	1	13513500	553	-6.08	0.58	12	0.36	-673.00	7080.00	5740	20230816	-28.66	2295	20221209	78.43	5740	-28.66	20230816	2450	67.14	20230102	5740	-28.66	20230816	2295	78.43	20221209	0.53	N	019540	500	67 억		350391	N	N	0	N	00	N
44	20231123	140338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4095	35	2	0.86	161046055	39424	45.28	4060	4120	4030	5270	2845	4060	4085.00	2.59	0	2311	4220	4140	4075	3995	3930	4107	3962	68	1210	500	2920	5	1	13513500	553	-6.08	0.58	12	0.29	-673.00	7080.00	5740	20230816	-28.66	2295	20221209	78.43	5740	-28.66	20230816	2450	67.14	20230102	5740	-28.66	20230816	2295	78.43	20221209	0.53	N	019540	500	67 억		350391	N	N	0	N	00	N
45	20231123	130340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4060	0	3	0.00	154983970	37939	43.57	4060	4120	4030	5270	2845	4060	4085.11	2.59	0	2487	4220	4140	4075	3995	3930	4107	3962	68	1210	500	2920	5	1	13513500	549	-6.03	0.57	12	0.28	-673.00	7080.00	5740	20230816	-29.27	2295	20221209	76.91	5740	-29.27	20230816	2450	65.71	20230102	5740	-29.27	20230816	2295	76.91	20221209	0.53	N	019540	500	67 억		350391	N	N	0	N	00	N
46	20231123	120335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4090	30	2	0.74	113257675	27698	31.81	4060	4120	4030	5270	2845	4060	4089.06	2.59	0	2027	4220	4140	4075	3995	3930	4107	3962	68	1210	500	2920	5	1	13513500	553	-6.08	0.58	12	0.20	-673.00	7080.00	5740	20230816	-28.75	2295	20221209	78.21	5740	-28.75	20230816	2450	66.94	20230102	5740	-28.75	20230816	2295	78.21	20221209	0.53	N	019540	500	67 억		350391	N	N	0	N	00	N
47	20231123	110342	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4075	15	2	0.37	60595855	14859	17.07	4060	4105	4030	5270	2845	4060	4078.10	2.59	0	1259	4220	4140	4075	3995	3930	4107	3962	68	1210	500	2920	5	1	13513500	551	-6.05	0.58	12	0.11	-673.00	7080.00	5740	20230816	-29.01	2295	20221209	77.56	5740	-29.01	20230816	2450	66.33	20230102	5740	-29.01	20230816	2295	77.56	20221209	0.53	N	019540	500	67 억		350391	N	N	0	N	00	N
48	20231123	100337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4090	30	2	0.74	36623825	8992	10.33	4060	4105	4030	5270	2845	4060	4072.98	2.59	0	956	4220	4140	4075	3995	3930	4107	3962	68	1210	500	2920	5	1	13513500	553	-6.08	0.58	12	0.07	-673.00	7080.00	5740	20230816	-28.75	2295	20221209	78.21	5740	-28.75	20230816	2450	66.94	20230102	5740	-28.75	20230816	2295	78.21	20221209	0.53	N	019540	500	67 억		350391	N	N	0	N	00	N
49	20231123	090333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4030	-30	5	-0.74	6934650	1713	1.97	4060	4075	4030	5270	2845	4060	4048.01	2.59	0	-265	4220	4140	4075	3995	3930	4107	3962	68	1210	500	2920	5	1	13513500	545	-5.99	0.57	12	0.01	-673.00	7080.00	5740	20230816	-29.79	2295	20221209	75.60	5740	-29.79	20230816	2450	64.49	20230102	5740	-29.79	20230816	2295	75.60	20221209	0.53	N	019540	500	67 억		350391	N	N	0	N	00	N
50	20231122	160325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4060	-75	5	-1.81	352483245	86944	147.58	4140	4155	4010	5370	2895	4135	4053.63	2.57	0	2538	4195	4165	4135	4105	4075	4150	4090	68	1235	500	2970	5	1	13513500	549	-6.03	0.57	12	0.64	-673.00	7080.00	5740	20230816	-29.27	2295	20221209	76.91	5740	-29.27	20230816	2450	65.71	20230102	5740	-29.27	20230816	2295	76.91	20221209	0.52	N	019540	500	67 억		347847	N	N	0	N	00	N
51	20231122	150332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4055	-80	5	-1.93	332013225	81906	139.03	4140	4155	4010	5370	2895	4135	4053.06	2.57	0	1547	4195	4165	4135	4105	4075	4150	4090	68	1235	500	2970	5	1	13513500	548	-6.03	0.57	12	0.61	-673.00	7080.00	5740	20230816	-29.36	2295	20221209	76.69	5740	-29.36	20230816	2450	65.51	20230102	5740	-29.36	20230816	2295	76.69	20221209	0.52	N	019540	500	67 억		347847	N	N	0	N	00	N
52	20231122	140326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4070	-65	5	-1.57	275649300	68045	115.50	4140	4155	4010	5370	2895	4135	4050.32	2.57	0	2500	4195	4165	4135	4105	4075	4150	4090	68	1235	500	2970	5	1	13513500	550	-6.05	0.57	12	0.50	-673.00	7080.00	5740	20230816	-29.09	2295	20221209	77.34	5740	-29.09	20230816	2450	66.12	20230102	5740	-29.09	20230816	2295	77.34	20221209	0.52	N	019540	500	67 억		347847	N	N	0	N	00	N
53	20231122	130339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4060	-75	5	-1.81	252623720	62375	105.88	4140	4155	4010	5370	2895	4135	4049.35	2.57	0	2474	4195	4165	4135	4105	4075	4150	4090	68	1235	500	2970	5	1	13513500	549	-6.03	0.57	12	0.46	-673.00	7080.00	5740	20230816	-29.27	2295	20221209	76.91	5740	-29.27	20230816	2450	65.71	20230102	5740	-29.27	20230816	2295	76.91	20221209	0.52	N	019540	500	67 억		347847	N	N	0	N	00	N
54	20231122	120339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4030	-105	5	-2.54	208277940	51431	87.30	4140	4155	4010	5370	2895	4135	4048.76	2.57	0	579	4195	4165	4135	4105	4075	4150	4090	68	1235	500	2970	5	1	13513500	545	-5.99	0.57	12	0.38	-673.00	7080.00	5740	20230816	-29.79	2295	20221209	75.60	5740	-29.79	20230816	2450	64.49	20230102	5740	-29.79	20230816	2295	75.60	20221209	0.52	N	019540	500	67 억		347847	N	N	0	N	00	N
55	20231122	110350	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4015	-120	5	-2.90	195528120	48267	81.93	4140	4155	4010	5370	2895	4135	4050.03	2.57	0	263	4195	4165	4135	4105	4075	4150	4090	68	1235	500	2970	5	1	13513500	543	-5.97	0.57	12	0.36	-673.00	7080.00	5740	20230816	-30.05	2295	20221209	74.95	5740	-30.05	20230816	2450	63.88	20230102	5740	-30.05	20230816	2295	74.95	20221209	0.52	N	019540	500	67 억		347847	N	N	0	N	00	N
56	20231122	100343	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4065	-70	5	-1.69	99106485	24341	41.32	4140	4155	4030	5370	2895	4135	4070.17	2.57	0	-646	4195	4165	4135	4105	4075	4150	4090	68	1235	500	2970	5	1	13513500	549	-6.04	0.57	12	0.18	-673.00	7080.00	5740	20230816	-29.18	2295	20221209	77.12	5740	-29.18	20230816	2450	65.92	20230102	5740	-29.18	20230816	2295	77.12	20221209	0.52	N	019540	500	67 억		347847	N	N	0	N	00	N
57	20231122	090326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4130	-5	5	-0.12	4098400	991	1.68	4140	4155	4110	5370	2895	4135	4136.34	2.57	0	-618	4195	4165	4135	4105	4075	4150	4090	68	1235	500	2970	5	1	13513500	558	-6.14	0.58	12	0.01	-673.00	7080.00	5740	20230816	-28.05	2295	20221209	79.96	5740	-28.05	20230816	2450	68.57	20230102	5740	-28.05	20230816	2295	79.96	20221209	0.52	N	019540	500	67 억		347847	N	N	0	N	00	N
58	20231121	160329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4135	-10	5	-0.24	242152220	58512	87.96	4145	4165	4105	5380	2905	4145	4138.46	2.56	0	1275	4241	4192	4136	4087	4031	4197	4092	68	1235	500	2980	5	1	13513500	559	-6.14	0.58	12	0.43	-673.00	7080.00	5740	20230816	-27.96	2295	20221209	80.17	5740	-27.96	20230816	2450	68.78	20230102	5740	-27.96	20230816	2295	80.17	20221209	0.52	N	019540	500	67 억		346158	N	N	0	N	00	N
59	20231121	150329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4155	10	2	0.24	233102830	56327	84.68	4145	4165	4105	5380	2905	4145	4138.33	2.56	0	816	4241	4192	4136	4087	4031	4197	4092	68	1235	500	2980	5	1	13513500	561	-6.17	0.59	12	0.42	-673.00	7080.00	5740	20230816	-27.61	2295	20221209	81.05	5740	-27.61	20230816	2450	69.59	20230102	5740	-27.61	20230816	2295	81.05	20221209	0.52	N	019540	500	67 억		346158	N	N	0	N	00	N
60	20231121	140325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4150	5	2	0.12	180166915	43557	65.48	4145	4165	4105	5380	2905	4145	4136.26	2.56	0	1189	4241	4192	4136	4087	4031	4197	4092	68	1235	500	2980	5	1	13513500	561	-6.17	0.59	12	0.32	-673.00	7080.00	5740	20230816	-27.70	2295	20221209	80.83	5740	-27.70	20230816	2450	69.39	20230102	5740	-27.70	20230816	2295	80.83	20221209	0.52	N	019540	500	67 억		346158	N	N	0	N	00	N
61	20231121	130326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4145	0	3	0.00	133969195	32397	48.70	4145	4165	4105	5380	2905	4145	4135.10	2.56	0	1725	4241	4192	4136	4087	4031	4197	4092	68	1235	500	2980	5	1	13513500	560	-6.16	0.59	12	0.24	-673.00	7080.00	5740	20230816	-27.79	2295	20221209	80.61	5740	-27.79	20230816	2450	69.18	20230102	5740	-27.79	20230816	2295	80.61	20221209	0.52	N	019540	500	67 억		346158	N	N	0	N	00	N
62	20231121	120324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4140	-5	5	-0.12	121465080	29375	44.16	4145	4165	4105	5380	2905	4145	4134.83	2.56	0	1358	4241	4192	4136	4087	4031	4197	4092	68	1235	500	2980	5	1	13513500	559	-6.15	0.58	12	0.22	-673.00	7080.00	5740	20230816	-27.87	2295	20221209	80.39	5740	-27.87	20230816	2450	68.98	20230102	5740	-27.87	20230816	2295	80.39	20221209	0.52	N	019540	500	67 억		346158	N	N	0	N	00	N
63	20231121	110324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4160	15	2	0.36	83600310	20232	30.41	4145	4165	4105	5380	2905	4145	4131.80	2.56	0	1171	4241	4192	4136	4087	4031	4197	4092	68	1235	500	2980	5	1	13513500	562	-6.18	0.59	12	0.15	-673.00	7080.00	5740	20230816	-27.53	2295	20221209	81.26	5740	-27.53	20230816	2450	69.80	20230102	5740	-27.53	20230816	2295	81.26	20221209	0.52	N	019540	500	67 억		346158	N	N	0	N	00	N
64	20231121	100318	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4145	0	3	0.00	50310790	12184	18.32	4145	4165	4105	5380	2905	4145	4128.67	2.56	0	645	4241	4192	4136	4087	4031	4197	4092	68	1235	500	2980	5	1	13513500	560	-6.16	0.59	12	0.09	-673.00	7080.00	5740	20230816	-27.79	2295	20221209	80.61	5740	-27.79	20230816	2450	69.18	20230102	5740	-27.79	20230816	2295	80.61	20221209	0.52	N	019540	500	67 억		346158	N	N	0	N	00	N
65	20231121	090322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4150	5	2	0.12	3630225	876	1.32	4145	4150	4135	5380	2905	4145	4143.21	2.56	0	-228	4241	4192	4136	4087	4031	4197	4092	68	1235	500	2980	5	1	13513500	561	-6.17	0.59	12	0.01	-673.00	7080.00	5740	20230816	-27.70	2295	20221209	80.83	5740	-27.70	20230816	2450	69.39	20230102	5740	-27.70	20230816	2295	80.83	20221209	0.52	N	019540	500	67 억		346158	N	N	0	N	00	N
66	20231120	160322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4145	0	3	0.00	273821955	66194	61.51	4145	4185	4080	5380	2905	4145	4136.60	2.51	0	6678	4351	4247	4141	4037	3931	4195	3985	68	1235	500	2980	5	1	13513500	560	-6.16	0.59	12	0.49	-673.00	7080.00	5740	20230816	-27.79	2295	20221209	80.61	5740	-27.79	20230816	2450	69.18	20230102	5740	-27.79	20230816	2295	80.61	20221209	0.41	N	019540	500	67 억		339026	N	N	0	N	00	N
67	20231120	150325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4160	15	2	0.36	254402960	61522	57.17	4145	4185	4080	5380	2905	4145	4135.08	2.51	0	6947	4351	4247	4141	4037	3931	4195	3985	68	1235	500	2980	5	1	13513500	562	-6.18	0.59	12	0.46	-673.00	7080.00	5740	20230816	-27.53	2295	20221209	81.26	5740	-27.53	20230816	2450	69.80	20230102	5740	-27.53	20230816	2295	81.26	20221209	0.41	N	019540	500	67 억		339026	N	N	0	N	00	N
68	20231120	140325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4145	0	3	0.00	207206320	50132	46.58	4145	4185	4080	5380	2905	4145	4133.11	2.51	0	6427	4351	4247	4141	4037	3931	4195	3985	68	1235	500	2980	5	1	13513500	560	-6.16	0.59	12	0.37	-673.00	7080.00	5740	20230816	-27.79	2295	20221209	80.61	5740	-27.79	20230816	2450	69.18	20230102	5740	-27.79	20230816	2295	80.61	20221209	0.41	N	019540	500	67 억		339026	N	N	0	N	00	N
69	20231120	130322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4150	5	2	0.12	183849515	44493	41.34	4145	4185	4080	5380	2905	4145	4131.97	2.51	0	5625	4351	4247	4141	4037	3931	4195	3985	68	1235	500	2980	5	1	13513500	561	-6.17	0.59	12	0.33	-673.00	7080.00	5740	20230816	-27.70	2295	20221209	80.83	5740	-27.70	20230816	2450	69.39	20230102	5740	-27.70	20230816	2295	80.83	20221209	0.41	N	019540	500	67 억		339026	N	N	0	N	00	N
70	20231120	120322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4170	25	2	0.60	161021355	38984	36.22	4145	4185	4080	5380	2905	4145	4130.28	2.51	0	6242	4351	4247	4141	4037	3931	4195	3985	68	1235	500	2980	5	1	13513500	564	-6.20	0.59	12	0.29	-673.00	7080.00	5740	20230816	-27.35	2295	20221209	81.70	5740	-27.35	20230816	2450	70.20	20230102	5740	-27.35	20230816	2295	81.70	20221209	0.41	N	019540	500	67 억		339026	N	N	0	N	00	N
71	20231120	110322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4170	25	2	0.60	152781070	37006	34.39	4145	4185	4080	5380	2905	4145	4128.35	2.51	0	6324	4351	4247	4141	4037	3931	4195	3985	68	1235	500	2980	5	1	13513500	564	-6.20	0.59	12	0.27	-673.00	7080.00	5740	20230816	-27.35	2295	20221209	81.70	5740	-27.35	20230816	2450	70.20	20230102	5740	-27.35	20230816	2295	81.70	20221209	0.41	N	019540	500	67 억		339026	N	N	0	N	00	N
72	20231120	100322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4105	-40	5	-0.97	83116245	20131	18.71	4145	4185	4080	5380	2905	4145	4128.40	2.51	0	2599	4351	4247	4141	4037	3931	4195	3985	68	1235	500	2980	5	1	13513500	555	-6.10	0.58	12	0.15	-673.00	7080.00	5740	20230816	-28.48	2295	20221209	78.87	5740	-28.48	20230816	2450	67.55	20230102	5740	-28.48	20230816	2295	78.87	20221209	0.41	N	019540	500	67 억		339026	N	N	0	N	00	N
73	20231120	090323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4145	0	3	0.00	15750735	3802	3.53	4145	4145	4080	5380	2905	4145	4142.45	2.51	0	-507	4351	4247	4141	4037	3931	4195	3985	68	1235	500	2980	5	1	13513500	560	-6.16	0.59	12	0.03	-673.00	7080.00	5740	20230816	-27.79	2295	20221209	80.61	5740	-27.79	20230816	2450	69.18	20230102	5740	-27.79	20230816	2295	80.61	20221209	0.41	N	019540	500	67 억		339026	N	N	0	N	00	N
74	20231117	160329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4145	-75	5	-1.78	442587420	107386	31.08	4245	4245	4035	5480	2955	4220	4121.31	2.63	0	-16234	4503	4361	4193	4051	3883	4277	3967	68	1260	500	3030	5	1	13513500	560	-6.16	0.59	12	0.79	-673.00	7080.00	5740	20230816	-27.79	2295	20221209	80.61	5740	-27.79	20230816	2450	69.18	20230102	5740	-27.79	20230816	2295	80.61	20221209	0.38	N	019540	500	67 억		355178	N	N	0	N	00	N
75	20231117	150331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4135	-85	5	-2.01	415616030	100874	29.19	4245	4245	4035	5480	2955	4220	4120.01	2.63	0	-16308	4503	4361	4193	4051	3883	4277	3967	68	1260	500	3030	5	1	13513500	559	-6.14	0.58	12	0.75	-673.00	7080.00	5740	20230816	-27.96	2295	20221209	80.17	5740	-27.96	20230816	2450	68.78	20230102	5740	-27.96	20230816	2295	80.17	20221209	0.38	N	019540	500	67 억		355178	N	N	0	N	00	N
76	20231117	140331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4155	-65	5	-1.54	370827840	89961	26.04	4245	4245	4035	5480	2955	4220	4121.95	2.63	0	-15789	4503	4361	4193	4051	3883	4277	3967	68	1260	500	3030	5	1	13513500	561	-6.17	0.59	12	0.67	-673.00	7080.00	5740	20230816	-27.61	2295	20221209	81.05	5740	-27.61	20230816	2450	69.59	20230102	5740	-27.61	20230816	2295	81.05	20221209	0.38	N	019540	500	67 억		355178	N	N	0	N	00	N
77	20231117	130329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4140	-80	5	-1.90	327634860	79529	23.02	4245	4245	4035	5480	2955	4220	4119.52	2.63	0	-15515	4503	4361	4193	4051	3883	4277	3967	68	1260	500	3030	5	1	13513500	559	-6.15	0.58	12	0.59	-673.00	7080.00	5740	20230816	-27.87	2295	20221209	80.39	5740	-27.87	20230816	2450	68.98	20230102	5740	-27.87	20230816	2295	80.39	20221209	0.38	N	019540	500	67 억		355178	N	N	0	N	00	N
78	20231117	120329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4125	-95	5	-2.25	294587235	71530	20.70	4245	4245	4035	5480	2955	4220	4118.18	2.63	0	-16519	4503	4361	4193	4051	3883	4277	3967	68	1260	500	3030	5	1	13513500	557	-6.13	0.58	12	0.53	-673.00	7080.00	5740	20230816	-28.14	2295	20221209	79.74	5740	-28.14	20230816	2450	68.37	20230102	5740	-28.14	20230816	2295	79.74	20221209	0.38	N	019540	500	67 억		355178	N	N	0	N	00	N
79	20231117	110330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4055	-165	5	-3.91	245579605	59545	17.23	4245	4245	4035	5480	2955	4220	4124.05	2.63	0	-20529	4503	4361	4193	4051	3883	4277	3967	68	1260	500	3030	5	1	13513500	548	-6.03	0.57	12	0.44	-673.00	7080.00	5740	20230816	-29.36	2295	20221209	76.69	5740	-29.36	20230816	2450	65.51	20230102	5740	-29.36	20230816	2295	76.69	20221209	0.38	N	019540	500	67 억		355178	N	N	0	N	00	N
80	20231117	100330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4085	-135	5	-3.20	157243745	37836	10.95	4245	4245	4075	5480	2955	4220	4155.70	2.63	0	-14295	4503	4361	4193	4051	3883	4277	3967	68	1260	500	3030	5	1	13513500	552	-6.07	0.58	12	0.28	-673.00	7080.00	5740	20230816	-28.83	2295	20221209	78.00	5740	-28.83	20230816	2450	66.73	20230102	5740	-28.83	20230816	2295	78.00	20221209	0.38	N	019540	500	67 억		355178	N	N	0	N	00	N
81	20231117	090330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4180	-40	5	-0.95	39662725	9397	2.72	4245	4245	4175	5480	2955	4220	4220.80	2.63	0	-4746	4503	4361	4193	4051	3883	4277	3967	68	1260	500	3030	5	1	13513500	565	-6.21	0.59	12	0.07	-673.00	7080.00	5740	20230816	-27.18	2295	20221209	82.14	5740	-27.18	20230816	2450	70.61	20230102	5740	-27.18	20230816	2295	82.14	20221209	0.38	N	019540	500	67 억		355178	N	N	0	N	00	N
82	20231116	160329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4235	-105	5	-2.42	1408452330	337698	78.59	4320	4335	4025	5640	3040	4340	4169.95	2.63	0	-5630	4703	4521	4388	4206	4073	4455	4140	68	1300	500	3120	5	1	13513500	572	-6.29	0.60	12	2.50	-673.00	7080.00	5740	20230816	-26.22	2295	20221209	84.53	5740	-26.22	20230816	2450	72.86	20230102	5740	-26.22	20230816	2295	84.53	20221209	0.33	N	019540	500	67 억		355653	N	N	0	N	00	N
83	20231116	150328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4160	-180	5	-4.15	1249656485	299905	69.79	4320	4335	4025	5640	3040	4340	4165.93	2.63	0	-10491	4703	4521	4388	4206	4073	4455	4140	68	1300	500	3120	5	1	13513500	562	-6.18	0.59	12	2.22	-673.00	7080.00	5740	20230816	-27.53	2295	20221209	81.26	5740	-27.53	20230816	2450	69.80	20230102	5740	-27.53	20230816	2295	81.26	20221209	0.33	N	019540	500	67 억		355653	N	N	0	N	00	N
84	20231116	140325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4125	-215	5	-4.95	966185430	230445	53.63	4320	4335	4090	5640	3040	4340	4191.68	2.63	0	-17036	4703	4521	4388	4206	4073	4455	4140	68	1300	500	3120	5	1	13513500	557	-6.13	0.58	12	1.71	-673.00	7080.00	5740	20230816	-28.14	2295	20221209	79.74	5740	-28.14	20230816	2450	68.37	20230102	5740	-28.14	20230816	2295	79.74	20221209	0.33	N	019540	500	67 억		355653	N	N	0	N	00	N
85	20231116	130329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4140	-200	5	-4.61	810161680	192599	44.82	4320	4335	4130	5640	3040	4340	4205.37	2.63	0	-12908	4703	4521	4388	4206	4073	4455	4140	68	1300	500	3120	5	1	13513500	559	-6.15	0.58	12	1.43	-673.00	7080.00	5740	20230816	-27.87	2295	20221209	80.39	5740	-27.87	20230816	2450	68.98	20230102	5740	-27.87	20230816	2295	80.39	20221209	0.33	N	019540	500	67 억		355653	N	N	0	N	00	N
86	20231116	120330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4170	-170	5	-3.92	623566560	147635	34.36	4320	4335	4140	5640	3040	4340	4222.45	2.63	0	-3546	4703	4521	4388	4206	4073	4455	4140	68	1300	500	3120	5	1	13513500	564	-6.20	0.59	12	1.09	-673.00	7080.00	5740	20230816	-27.35	2295	20221209	81.70	5740	-27.35	20230816	2450	70.20	20230102	5740	-27.35	20230816	2295	81.70	20221209	0.33	N	019540	500	67 억		355653	N	N	0	N	00	N
87	20231116	110327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4200	-140	5	-3.23	462447280	108979	25.36	4320	4335	4155	5640	3040	4340	4242.04	2.63	0	-4722	4703	4521	4388	4206	4073	4455	4140	68	1300	500	3120	5	1	13513500	568	-6.24	0.59	12	0.81	-673.00	7080.00	5740	20230816	-26.83	2295	20221209	83.01	5740	-26.83	20230816	2450	71.43	20230102	5740	-26.83	20230816	2295	83.01	20221209	0.33	N	019540	500	67 억		355653	N	N	0	N	00	N
88	20231116	100326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4230	-110	5	-2.53	77557075	18135	4.22	4320	4335	4200	5640	3040	4340	4270.62	2.63	0	135	4703	4521	4388	4206	4073	4455	4140	68	1300	500	3120	5	1	13513500	572	-6.29	0.60	12	0.13	-673.00	7080.00	5740	20230816	-26.31	2295	20221209	84.31	5740	-26.31	20230816	2450	72.65	20230102	5740	-26.31	20230816	2295	84.31	20221209	0.33	N	019540	500	67 억		355653	N	N	0	N	00	N
89	20231116	090325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4340	0	3	0.00	0	0	0.00	0	0	0	5640	3040	4340	0.00	2.63	0	0	4703	4521	4388	4206	4073	4455	4140	68	1300	500	3120	5	1	13513500	586	-6.45	0.61	12	0.00	-673.00	7080.00	5740	20230816	-24.39	2295	20221209	89.11	5740	-24.39	20230816	2450	77.14	20230102	5740	-24.39	20230816	2295	89.11	20221209	0.33	N	019540	500	67 억		355653	N	N	0	N	00	N
90	20231115	160310	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4340	-435	5	-9.11	1880824580	428226	213.82	4570	4570	4255	6200	3345	4775	4391.52	3.45	0	-112917	5021	4897	4676	4552	4331	4960	4615	68	1425	500	3430	5	1	13513500	586	-6.45	0.61	12	3.17	-673.00	7080.00	5740	20230816	-24.39	2295	20221209	89.11	5740	-24.39	20230816	2450	77.14	20230102	5740	-24.39	20230816	2295	89.11	20221209	0.33	N	019540	500	67 억		466253	N	N	0	N	00	N
91	20231115	150331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4390	-385	5	-8.06	1732383940	394206	196.84	4570	4570	4255	6200	3345	4775	4393.81	3.45	0	-113643	5021	4897	4676	4552	4331	4960	4615	68	1425	500	3430	5	1	13513500	593	-6.52	0.62	12	2.92	-673.00	7080.00	5740	20230816	-23.52	2295	20221209	91.29	5740	-23.52	20230816	2450	79.18	20230102	5740	-23.52	20230816	2295	91.29	20221209	0.33	N	019540	500	67 억		466253	N	N	0	N	00	N
92	20231115	140333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4430	-345	5	-7.23	1615986910	367665	183.58	4570	4570	4255	6200	3345	4775	4394.40	3.45	0	-107953	5021	4897	4676	4552	4331	4960	4615	68	1425	500	3430	5	1	13513500	599	-6.58	0.63	12	2.72	-673.00	7080.00	5740	20230816	-22.82	2295	20221209	93.03	5740	-22.82	20230816	2450	80.82	20230102	5740	-22.82	20230816	2295	93.03	20221209	0.33	N	019540	500	67 억		466253	N	N	0	N	00	N
93	20231115	130333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4380	-395	5	-8.27	1504582285	342304	170.92	4570	4570	4255	6200	3345	4775	4394.53	3.45	0	-114960	5021	4897	4676	4552	4331	4960	4615	68	1425	500	3430	5	1	13513500	592	-6.51	0.62	12	2.53	-673.00	7080.00	5740	20230816	-23.69	2295	20221209	90.85	5740	-23.69	20230816	2450	78.78	20230102	5740	-23.69	20230816	2295	90.85	20221209	0.33	N	019540	500	67 억		466253	N	N	0	N	00	N
94	20231115	120334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4350	-425	5	-8.90	1379129900	313647	156.61	4570	4570	4255	6200	3345	4775	4396.07	3.45	0	-112789	5021	4897	4676	4552	4331	4960	4615	68	1425	500	3430	5	1	13513500	588	-6.46	0.61	12	2.32	-673.00	7080.00	5740	20230816	-24.22	2295	20221209	89.54	5740	-24.22	20230816	2450	77.55	20230102	5740	-24.22	20230816	2295	89.54	20221209	0.33	N	019540	500	67 억		466253	N	N	0	N	00	N
95	20231115	110336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4370	-405	5	-8.48	1289739370	293113	146.36	4570	4570	4255	6200	3345	4775	4399.07	3.45	0	-108120	5021	4897	4676	4552	4331	4960	4615	68	1425	500	3430	5	1	13513500	591	-6.49	0.62	12	2.17	-673.00	7080.00	5740	20230816	-23.87	2295	20221209	90.41	5740	-23.87	20230816	2450	78.37	20230102	5740	-23.87	20230816	2295	90.41	20221209	0.33	N	019540	500	67 억		466253	N	N	0	N	00	N
96	20231115	100332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4295	-480	5	-10.05	1054485220	238473	119.08	4570	4570	4255	6200	3345	4775	4420.58	3.45	0	-93168	5021	4897	4676	4552	4331	4960	4615	68	1425	500	3430	5	1	13513500	580	-6.38	0.61	12	1.76	-673.00	7080.00	5740	20230816	-25.17	2295	20221209	87.15	5740	-25.17	20230816	2450	75.31	20230102	5740	-25.17	20230816	2295	87.15	20221209	0.33	N	019540	500	67 억		466253	N	N	0	N	00	N
97	20231115	090329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4480	-295	5	-6.18	288025820	63655	31.78	4570	4570	4440	6200	3345	4775	4521.46	3.45	0	2048	5021	4897	4676	4552	4331	4960	4615	68	1425	500	3430	5	1	13513500	605	-6.66	0.63	12	0.47	-673.00	7080.00	5740	20230816	-21.95	2295	20221209	95.21	5740	-21.95	20230816	2450	82.86	20230102	5740	-21.95	20230816	2295	95.21	20221209	0.33	N	019540	500	67 억		466253	N	N	0	N	00	N
98	20231114	160327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4775	320	2	7.18	615322495	130841	249.06	4455	4800	4455	5790	3120	4455	4703.08	3.19	0	31345	4608	4531	4413	4336	4218	4570	4375	68	1335	500	3200	5	1	13513500	645	-7.10	0.67	12	0.97	-673.00	7080.00	5740	20230816	-16.81	2295	20221209	108.06	5740	-16.81	20230816	2450	94.90	20230102	5740	-16.81	20230816	2295	108.06	20221209	0.33	N	019540	500	67 억		430956	N	N	0	N	00	N
99	20231114	150327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4730	275	2	6.17	529434760	112760	214.64	4455	4800	4455	5790	3120	4455	4696.08	3.19	0	25670	4608	4531	4413	4336	4218	4570	4375	68	1335	500	3200	5	1	13513500	639	-7.03	0.67	12	0.83	-673.00	7080.00	5740	20230816	-17.60	2295	20221209	106.10	5740	-17.60	20230816	2450	93.06	20230102	5740	-17.60	20230816	2295	106.10	20221209	0.33	N	019540	500	67 억		430956	N	N	0	N	00	N
100	20231114	140328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4730	275	2	6.17	486131760	103609	197.22	4455	4800	4455	5790	3120	4455	4692.89	3.19	0	23744	4608	4531	4413	4336	4218	4570	4375	68	1335	500	3200	5	1	13513500	639	-7.03	0.67	12	0.77	-673.00	7080.00	5740	20230816	-17.60	2295	20221209	106.10	5740	-17.60	20230816	2450	93.06	20230102	5740	-17.60	20230816	2295	106.10	20221209	0.33	N	019540	500	67 억		430956	N	N	0	N	00	N
101	20231114	130329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4755	300	2	6.73	453886665	96768	184.20	4455	4800	4455	5790	3120	4455	4691.43	3.19	0	21748	4608	4531	4413	4336	4218	4570	4375	68	1335	500	3200	5	1	13513500	643	-7.07	0.67	12	0.72	-673.00	7080.00	5740	20230816	-17.16	2295	20221209	107.19	5740	-17.16	20230816	2450	94.08	20230102	5740	-17.16	20230816	2295	107.19	20221209	0.33	N	019540	500	67 억		430956	N	N	0	N	00	N
102	20231114	120328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4705	250	2	5.61	397143880	84782	161.39	4455	4800	4455	5790	3120	4455	4685.37	3.19	0	14082	4608	4531	4413	4336	4218	4570	4375	68	1335	500	3200	5	1	13513500	636	-6.99	0.66	12	0.63	-673.00	7080.00	5740	20230816	-18.03	2295	20221209	105.01	5740	-18.03	20230816	2450	92.04	20230102	5740	-18.03	20230816	2295	105.01	20221209	0.33	N	019540	500	67 억		430956	N	N	0	N	00	N
103	20231114	110332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4680	225	2	5.05	204547905	43669	83.13	4455	4800	4455	5790	3120	4455	4686.14	3.19	0	5529	4608	4531	4413	4336	4218	4570	4375	68	1335	500	3200	5	1	13513500	632	-6.95	0.66	12	0.32	-673.00	7080.00	5740	20230816	-18.47	2295	20221209	103.92	5740	-18.47	20230816	2450	91.02	20230102	5740	-18.47	20230816	2295	103.92	20221209	0.33	N	019540	500	67 억		430956	N	N	0	N	00	N
104	20231114	100329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4680	225	2	5.05	163508275	34919	66.47	4455	4800	4455	5790	3120	4455	4685.10	3.19	0	4290	4608	4531	4413	4336	4218	4570	4375	68	1335	500	3200	5	1	13513500	632	-6.95	0.66	12	0.26	-673.00	7080.00	5740	20230816	-18.47	2295	20221209	103.92	5740	-18.47	20230816	2450	91.02	20230102	5740	-18.47	20230816	2295	103.92	20221209	0.33	N	019540	500	67 억		430956	N	N	0	N	00	N
105	20231114	090326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4525	70	2	1.57	13313490	2964	5.64	4455	4635	4455	5790	3120	4455	4497.36	3.19	0	114	4608	4531	4413	4336	4218	4570	4375	68	1335	500	3200	5	1	13513500	611	-6.72	0.64	12	0.02	-673.00	7080.00	5740	20230816	-21.17	2295	20221209	97.17	5740	-21.17	20230816	2450	84.69	20230102	5740	-21.17	20230816	2295	97.17	20221209	0.33	N	019540	500	67 억		430956	N	N	0	N	00	N
106	20231113	160324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4455	55	2	1.25	227550920	52293	90.35	4400	4490	4295	5720	3080	4400	4350.09	3.13	0	7683	4633	4516	4423	4306	4213	4470	4260	68	1320	500	3160	5	1	13513500	602	-6.62	0.63	12	0.39	-673.00	7080.00	5740	20230816	-22.39	2295	20221209	94.12	5740	-22.39	20230816	2450	81.84	20230102	5740	-22.39	20230816	2295	94.12	20221209	0.34	N	019540	500	67 억		423381	N	N	0	N	00	N
107	20231113	150323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4435	35	2	0.80	210112925	48367	83.57	4400	4490	4295	5720	3080	4400	4342.98	3.13	0	7265	4633	4516	4423	4306	4213	4470	4260	68	1320	500	3160	5	1	13513500	599	-6.59	0.63	12	0.36	-673.00	7080.00	5740	20230816	-22.74	2295	20221209	93.25	5740	-22.74	20230816	2450	81.02	20230102	5740	-22.74	20230816	2295	93.25	20221209	0.34	N	019540	500	67 억		423381	N	N	0	N	00	N
108	20231113	140322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4370	-30	5	-0.68	197859415	45594	78.78	4400	4490	4295	5720	3080	4400	4338.26	3.13	0	8459	4633	4516	4423	4306	4213	4470	4260	68	1320	500	3160	5	1	13513500	591	-6.49	0.62	12	0.34	-673.00	7080.00	5740	20230816	-23.87	2295	20221209	90.41	5740	-23.87	20230816	2450	78.37	20230102	5740	-23.87	20230816	2295	90.41	20221209	0.34	N	019540	500	67 억		423381	N	N	0	N	00	N
109	20231113	130321	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4320	-80	5	-1.82	172612675	39783	68.74	4400	4490	4295	5720	3080	4400	4337.30	3.13	0	6603	4633	4516	4423	4306	4213	4470	4260	68	1320	500	3160	5	1	13513500	584	-6.42	0.61	12	0.29	-673.00	7080.00	5740	20230816	-24.74	2295	20221209	88.24	5740	-24.74	20230816	2450	76.33	20230102	5740	-24.74	20230816	2295	88.24	20221209	0.34	N	019540	500	67 억		423381	N	N	0	N	00	N
110	20231113	120322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4330	-70	5	-1.59	158347280	36487	63.04	4400	4490	4295	5720	3080	4400	4338.16	3.13	0	6552	4633	4516	4423	4306	4213	4470	4260	68	1320	500	3160	5	1	13513500	585	-6.43	0.61	12	0.27	-673.00	7080.00	5740	20230816	-24.56	2295	20221209	88.67	5740	-24.56	20230816	2450	76.73	20230102	5740	-24.56	20230816	2295	88.67	20221209	0.34	N	019540	500	67 억		423381	N	N	0	N	00	N
111	20231113	110320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4305	-95	5	-2.16	125646170	28909	49.95	4400	4490	4295	5720	3080	4400	4344.37	3.13	0	3676	4633	4516	4423	4306	4213	4470	4260	68	1320	500	3160	5	1	13513500	582	-6.40	0.61	12	0.21	-673.00	7080.00	5740	20230816	-25.00	2295	20221209	87.58	5740	-25.00	20230816	2450	75.71	20230102	5740	-25.00	20230816	2295	87.58	20221209	0.34	N	019540	500	67 억		423381	N	N	0	N	00	N
112	20231113	100320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4300	-100	5	-2.27	87083900	19977	34.52	4400	4490	4295	5720	3080	4400	4357.09	3.13	0	359	4633	4516	4423	4306	4213	4470	4260	68	1320	500	3160	5	1	13513500	581	-6.39	0.61	12	0.15	-673.00	7080.00	5740	20230816	-25.09	2295	20221209	87.36	5740	-25.09	20230816	2450	75.51	20230102	5740	-25.09	20230816	2295	87.36	20221209	0.34	N	019540	500	67 억		423381	N	N	0	N	00	N
113	20231113	090322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4470	70	2	1.59	18525840	4209	7.27	4400	4470	4400	5720	3080	4400	4401.94	3.13	0	2131	4633	4516	4423	4306	4213	4470	4260	68	1320	500	3160	5	1	13513500	604	-6.64	0.63	12	0.03	-673.00	7080.00	5740	20230816	-22.13	2295	20221209	94.77	5740	-22.13	20230816	2450	82.45	20230102	5740	-22.13	20230816	2295	94.77	20221209	0.34	N	019540	500	67 억		423381	N	N	0	N	00	N
114	20231110	160324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4400	-160	5	-3.51	252420165	57166	112.43	4540	4540	4330	5920	3195	4560	4414.28	3.07	0	8896	4893	4726	4618	4451	4343	4672	4397	68	1360	500	3280	5	1	13513500	595	-6.54	0.62	12	0.42	-673.00	7080.00	5740	20230816	-23.34	2295	20221209	91.72	5740	-23.34	20230816	2450	79.59	20230102	5740	-23.34	20230816	2295	91.72	20221209	0.34	N	019540	500	67 억		414719	N	N	0	N	00	N
115	20231110	150326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4400	-160	5	-3.51	222343450	50340	99.01	4540	4540	4330	5920	3195	4560	4415.38	3.07	0	4963	4893	4726	4618	4451	4343	4672	4397	68	1360	500	3280	5	1	13513500	595	-6.54	0.62	12	0.37	-673.00	7080.00	5740	20230816	-23.34	2295	20221209	91.72	5740	-23.34	20230816	2450	79.59	20230102	5740	-23.34	20230816	2295	91.72	20221209	0.34	N	019540	500	67 억		414719	N	N	0	N	00	N
116	20231110	140324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4365	-195	5	-4.28	197195145	44603	87.73	4540	4540	4330	5920	3195	4560	4419.53	3.07	0	1933	4893	4726	4618	4451	4343	4672	4397	68	1360	500	3280	5	1	13513500	590	-6.49	0.62	12	0.33	-673.00	7080.00	5740	20230816	-23.95	2295	20221209	90.20	5740	-23.95	20230816	2450	78.16	20230102	5740	-23.95	20230816	2295	90.20	20221209	0.34	N	019540	500	67 억		414719	N	N	0	N	00	N
117	20231110	130326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4385	-175	5	-3.84	157375500	35516	69.85	4540	4540	4330	5920	3195	4560	4429.26	3.07	0	313	4893	4726	4618	4451	4343	4672	4397	68	1360	500	3280	5	1	13513500	593	-6.52	0.62	12	0.26	-673.00	7080.00	5740	20230816	-23.61	2295	20221209	91.07	5740	-23.61	20230816	2450	78.98	20230102	5740	-23.61	20230816	2295	91.07	20221209	0.34	N	019540	500	67 억		414719	N	N	0	N	00	N
118	20231110	120325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4465	-95	5	-2.08	135579975	30548	60.08	4540	4540	4330	5920	3195	4560	4436.21	3.07	0	-475	4893	4726	4618	4451	4343	4672	4397	68	1360	500	3280	5	1	13513500	603	-6.63	0.63	12	0.23	-673.00	7080.00	5740	20230816	-22.21	2295	20221209	94.55	5740	-22.21	20230816	2450	82.24	20230102	5740	-22.21	20230816	2295	94.55	20221209	0.34	N	019540	500	67 억		414719	N	N	0	N	00	N
119	20231110	110323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4470	-90	5	-1.97	91242930	20501	40.32	4540	4540	4330	5920	3195	4560	4447.90	3.07	0	142	4893	4726	4618	4451	4343	4672	4397	68	1360	500	3280	5	1	13513500	604	-6.64	0.63	12	0.15	-673.00	7080.00	5740	20230816	-22.13	2295	20221209	94.77	5740	-22.13	20230816	2450	82.45	20230102	5740	-22.13	20230816	2295	94.77	20221209	0.34	N	019540	500	67 억		414719	N	N	0	N	00	N
120	20231110	100325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4475	-85	5	-1.86	71501740	16077	31.62	4540	4540	4330	5920	3195	4560	4443.81	3.07	0	1073	4893	4726	4618	4451	4343	4672	4397	68	1360	500	3280	5	1	13513500	605	-6.65	0.63	12	0.12	-673.00	7080.00	5740	20230816	-22.04	2295	20221209	94.99	5740	-22.04	20230816	2450	82.65	20230102	5740	-22.04	20230816	2295	94.99	20221209	0.34	N	019540	500	67 억		414719	N	N	0	N	00	N
121	20231110	090320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4475	-85	5	-1.86	24324160	5477	10.77	4540	4540	4330	5920	3195	4560	4429.07	3.07	0	583	4893	4726	4618	4451	4343	4672	4397	68	1360	500	3280	5	1	13513500	605	-6.65	0.63	12	0.04	-673.00	7080.00	5740	20230816	-22.04	2295	20221209	94.99	5740	-22.04	20230816	2450	82.65	20230102	5740	-22.04	20230816	2295	94.99	20221209	0.34	N	019540	500	67 억		414719	N	N	0	N	00	N
122	20231109	160317	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4560	-120	5	-2.56	230917650	50031	155.12	4735	4785	4510	6080	3280	4680	4614.20	3.14	0	-9287	4823	4751	4688	4616	4553	4787	4652	68	1400	500	3360	5	1	13513500	616	-6.78	0.64	12	0.37	-673.00	7080.00	5740	20230816	-20.56	2295	20221209	98.69	5740	-20.56	20230816	2450	86.12	20230102	5740	-20.56	20230816	2295	98.69	20221209	0.33	N	019540	500	67 억		423949	N	N	0	N	00	N
123	20231109	150318	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4620	-60	5	-1.28	200038440	43254	134.11	4735	4785	4510	6080	3280	4680	4623.45	3.14	0	-10980	4823	4751	4688	4616	4553	4787	4652	68	1400	500	3360	5	1	13513500	624	-6.86	0.65	12	0.32	-673.00	7080.00	5740	20230816	-19.51	2295	20221209	101.31	5740	-19.51	20230816	2450	88.57	20230102	5740	-19.51	20230816	2295	101.31	20221209	0.33	N	019540	500	67 억		423949	N	N	0	N	00	N
124	20231109	140317	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4555	-125	5	-2.67	149379980	32204	99.85	4735	4785	4510	6080	3280	4680	4637.25	3.14	0	-7738	4823	4751	4688	4616	4553	4787	4652	68	1400	500	3360	5	1	13513500	616	-6.77	0.64	12	0.24	-673.00	7080.00	5740	20230816	-20.64	2295	20221209	98.47	5740	-20.64	20230816	2450	85.92	20230102	5740	-20.64	20230816	2295	98.47	20221209	0.33	N	019540	500	67 억		423949	N	N	0	N	00	N
125	20231109	130318	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4560	-120	5	-2.56	128612640	27657	85.75	4735	4785	4510	6080	3280	4680	4649.18	3.14	0	-7025	4823	4751	4688	4616	4553	4787	4652	68	1400	500	3360	5	1	13513500	616	-6.78	0.64	12	0.20	-673.00	7080.00	5740	20230816	-20.56	2295	20221209	98.69	5740	-20.56	20230816	2450	86.12	20230102	5740	-20.56	20230816	2295	98.69	20221209	0.33	N	019540	500	67 억		423949	N	N	0	N	00	N
126	20231109	120319	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4660	-20	5	-0.43	95547565	20418	63.31	4735	4785	4635	6080	3280	4680	4679.55	3.14	0	-6637	4823	4751	4688	4616	4553	4787	4652	68	1400	500	3360	5	1	13513500	630	-6.92	0.66	12	0.15	-673.00	7080.00	5740	20230816	-18.82	2295	20221209	103.05	5740	-18.82	20230816	2450	90.20	20230102	5740	-18.82	20230816	2295	103.05	20221209	0.33	N	019540	500	67 억		423949	N	N	0	N	00	N
127	20231109	110319	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4665	-15	5	-0.32	77530265	16552	51.32	4735	4785	4645	6080	3280	4680	4684.30	3.14	0	-6188	4823	4751	4688	4616	4553	4787	4652	68	1400	500	3360	5	1	13513500	630	-6.93	0.66	12	0.12	-673.00	7080.00	5740	20230816	-18.73	2295	20221209	103.27	5740	-18.73	20230816	2450	90.41	20230102	5740	-18.73	20230816	2295	103.27	20221209	0.33	N	019540	500	67 억		423949	N	N	0	N	00	N
128	20231109	100315	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4685	5	2	0.11	53339255	11365	35.24	4735	4785	4645	6080	3280	4680	4694.55	3.14	0	-5905	4823	4751	4688	4616	4553	4787	4652	68	1400	500	3360	5	1	13513500	633	-6.96	0.66	12	0.08	-673.00	7080.00	5740	20230816	-18.38	2295	20221209	104.14	5740	-18.38	20230816	2450	91.22	20230102	5740	-18.38	20230816	2295	104.14	20221209	0.33	N	019540	500	67 억		423949	N	N	0	N	00	N
129	20231109	090317	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4740	60	2	1.28	16884265	3579	11.10	4735	4785	4725	6080	3280	4680	4731.83	3.14	0	-2436	4823	4751	4688	4616	4553	4787	4652	68	1400	500	3360	5	1	13513500	641	-7.04	0.67	12	0.03	-673.00	7080.00	5740	20230816	-17.42	2295	20221209	106.54	5740	-17.42	20230816	2450	93.47	20230102	5740	-17.42	20230816	2295	106.54	20221209	0.33	N	019540	500	67 억		423949	N	N	0	N	00	N
130	20231108	160316	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4680	105	2	2.30	147508850	31365	18.53	4625	4760	4625	5940	3205	4575	4702.99	3.17	0	-4610	5105	4840	4695	4430	4285	4767	4357	68	1365	500	3290	5	1	13513500	632	-6.95	0.66	12	0.23	-673.00	7080.00	5740	20230816	-18.47	2285	20221104	104.81	5740	-18.47	20230816	2450	91.02	20230102	5740	-18.47	20230816	2295	103.92	20221209	0.33	N	019540	500	67 억		428485	N	N	0	N	00	N
131	20231108	150318	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4695	120	2	2.62	139545340	29666	17.53	4625	4760	4625	5940	3205	4575	4703.89	3.17	0	-3971	5105	4840	4695	4430	4285	4767	4357	68	1365	500	3290	5	1	13513500	634	-6.98	0.66	12	0.22	-673.00	7080.00	5740	20230816	-18.21	2285	20221104	105.47	5740	-18.21	20230816	2450	91.63	20230102	5740	-18.21	20230816	2295	104.58	20221209	0.33	N	019540	500	67 억		428485	N	N	0	N	00	N
132	20231108	140316	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4710	135	2	2.95	129827925	27590	16.30	4625	4760	4625	5940	3205	4575	4705.62	3.17	0	-3188	5105	4840	4695	4430	4285	4767	4357	68	1365	500	3290	5	1	13513500	636	-7.00	0.67	12	0.20	-673.00	7080.00	5740	20230816	-17.94	2285	20221104	106.13	5740	-17.94	20230816	2450	92.24	20230102	5740	-17.94	20230816	2295	105.23	20221209	0.33	N	019540	500	67 억		428485	N	N	0	N	00	N
133	20231108	130317	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4705	130	2	2.84	95221700	20232	11.95	4625	4760	4625	5940	3205	4575	4706.50	3.17	0	130	5105	4840	4695	4430	4285	4767	4357	68	1365	500	3290	5	1	13513500	636	-6.99	0.66	12	0.15	-673.00	7080.00	5740	20230816	-18.03	2285	20221104	105.91	5740	-18.03	20230816	2450	92.04	20230102	5740	-18.03	20230816	2295	105.01	20221209	0.33	N	019540	500	67 억		428485	N	N	0	N	00	N
134	20231108	120318	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4735	160	2	3.50	67696255	14358	8.48	4625	4760	4625	5940	3205	4575	4714.89	3.17	0	2195	5105	4840	4695	4430	4285	4767	4357	68	1365	500	3290	5	1	13513500	640	-7.04	0.67	12	0.11	-673.00	7080.00	5740	20230816	-17.51	2285	20221104	107.22	5740	-17.51	20230816	2450	93.27	20230102	5740	-17.51	20230816	2295	106.32	20221209	0.33	N	019540	500	67 억		428485	N	N	0	N	00	N
135	20231108	110316	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4740	165	2	3.61	55221755	11721	6.92	4625	4760	4625	5940	3205	4575	4711.36	3.17	0	2437	5105	4840	4695	4430	4285	4767	4357	68	1365	500	3290	5	1	13513500	641	-7.04	0.67	12	0.09	-673.00	7080.00	5740	20230816	-17.42	2285	20221104	107.44	5740	-17.42	20230816	2450	93.47	20230102	5740	-17.42	20230816	2295	106.54	20221209	0.33	N	019540	500	67 억		428485	N	N	0	N	00	N
136	20231108	100316	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4740	165	2	3.61	48795430	10363	6.12	4625	4760	4625	5940	3205	4575	4708.63	3.17	0	2713	5105	4840	4695	4430	4285	4767	4357	68	1365	500	3290	5	1	13513500	641	-7.04	0.67	12	0.08	-673.00	7080.00	5740	20230816	-17.42	2285	20221104	107.44	5740	-17.42	20230816	2450	93.47	20230102	5740	-17.42	20230816	2295	106.54	20221209	0.33	N	019540	500	67 억		428485	N	N	0	N	00	N
137	20231108	090315	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4675	100	2	2.19	2496470	538	0.32	4625	4675	4625	5940	3205	4575	4640.40	3.17	0	-10	5105	4840	4695	4430	4285	4767	4357	68	1365	500	3290	5	1	13513500	632	-6.95	0.66	12	0.00	-673.00	7080.00	5740	20230816	-18.55	2285	20221104	104.60	5740	-18.55	20230816	2450	90.82	20230102	5740	-18.55	20230816	2295	103.70	20221209	0.33	N	019540	500	67 억		428485	N	N	0	N	00	N
138	20231107	160316	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4575	-255	5	-5.28	785155635	168046	280.57	4830	4960	4550	6270	3385	4830	4671.65	2.93	0	32063	4930	4880	4815	4765	4700	4905	4790	68	1440	500	3470	5	1	13513500	618	-6.80	0.65	12	1.24	-673.00	7080.00	5740	20230816	-20.30	2255	20221103	102.88	5740	-20.30	20230816	2450	86.73	20230102	5740	-20.30	20230816	2295	99.35	20221209	0.33	N	019540	500	67 억		396067	N	N	0	N	00	N
139	20231107	150317	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4665	-165	5	-3.42	774318300	165697	276.65	4830	4960	4550	6270	3385	4830	4672.42	2.93	0	32058	4930	4880	4815	4765	4700	4905	4790	68	1440	500	3470	5	1	13513500	630	-6.93	0.66	12	1.23	-673.00	7080.00	5740	20230816	-18.73	2255	20221103	106.87	5740	-18.73	20230816	2450	90.41	20230102	5740	-18.73	20230816	2295	103.27	20221209	0.33	N	019540	500	67 억		396067	N	N	0	N	00	N
140	20231107	140318	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4615	-215	5	-4.45	559732755	118790	198.33	4830	4960	4560	6270	3385	4830	4711.24	2.93	0	18747	4930	4880	4815	4765	4700	4905	4790	68	1440	500	3470	5	1	13513500	624	-6.86	0.65	12	0.88	-673.00	7080.00	5740	20230816	-19.60	2255	20221103	104.66	5740	-19.60	20230816	2450	88.37	20230102	5740	-19.60	20230816	2295	101.09	20221209	0.33	N	019540	500	67 억		396067	N	N	0	N	00	N
141	20231107	130316	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4665	-165	5	-3.42	421981665	89273	149.05	4830	4960	4560	6270	3385	4830	4726.04	2.93	0	13454	4930	4880	4815	4765	4700	4905	4790	68	1440	500	3470	5	1	13513500	630	-6.93	0.66	12	0.66	-673.00	7080.00	5740	20230816	-18.73	2255	20221103	106.87	5740	-18.73	20230816	2450	90.41	20230102	5740	-18.73	20230816	2295	103.27	20221209	0.33	N	019540	500	67 억		396067	N	N	0	N	00	N
142	20231107	120314	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4635	-195	5	-4.04	262294325	54993	91.82	4830	4960	4560	6270	3385	4830	4768.81	2.93	0	6852	4930	4880	4815	4765	4700	4905	4790	68	1440	500	3470	5	1	13513500	626	-6.89	0.65	12	0.41	-673.00	7080.00	5740	20230816	-19.25	2255	20221103	105.54	5740	-19.25	20230816	2450	89.18	20230102	5740	-19.25	20230816	2295	101.96	20221209	0.33	N	019540	500	67 억		396067	N	N	0	N	00	N
143	20231107	110315	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4860	30	2	0.62	110629830	22815	38.09	4830	4960	4755	6270	3385	4830	4849.60	2.93	0	1685	4930	4880	4815	4765	4700	4905	4790	68	1440	500	3470	5	1	13513500	657	-7.22	0.69	12	0.17	-673.00	7080.00	5740	20230816	-15.33	2255	20221103	115.52	5740	-15.33	20230816	2450	98.37	20230102	5740	-15.33	20230816	2295	111.76	20221209	0.33	N	019540	500	67 억		396067	N	N	0	N	00	N
144	20231107	100318	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4875	45	2	0.93	90950765	18764	31.33	4830	4960	4755	6270	3385	4830	4847.76	2.93	0	2540	4930	4880	4815	4765	4700	4905	4790	68	1440	500	3470	5	1	13513500	659	-7.24	0.69	12	0.14	-673.00	7080.00	5740	20230816	-15.07	2255	20221103	116.19	5740	-15.07	20230816	2450	98.98	20230102	5740	-15.07	20230816	2295	112.42	20221209	0.33	N	019540	500	67 억		396067	N	N	0	N	00	N
145	20231107	090311	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4865	35	2	0.72	27043635	5608	9.36	4830	4960	4755	6270	3385	4830	4821.22	2.93	0	60	4930	4880	4815	4765	4700	4905	4790	68	1440	500	3470	5	1	13513500	657	-7.23	0.69	12	0.04	-673.00	7080.00	5740	20230816	-15.24	2255	20221103	115.74	5740	-15.24	20230816	2450	98.57	20230102	5740	-15.24	20230816	2295	111.98	20221209	0.33	N	019540	500	67 억		396067	N	N	0	N	00	N
146	20231106	160309	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4830	100	2	2.11	288206545	59815	98.14	4825	4865	4750	6140	3315	4730	4818.30	2.98	0	-6431	4830	4780	4730	4680	4630	4805	4705	68	1410	500	3400	5	1	13513500	653	-7.18	0.68	12	0.44	-673.00	7080.00	5740	20230816	-15.85	2255	20221103	114.19	5740	-15.85	20230816	2450	97.14	20230102	5740	-15.85	20230816	2295	110.46	20221209	0.39	N	019540	500	67 억		402173	N	N	0	N	00	N
147	20231106	150311	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4825	95	2	2.01	265559650	55124	90.45	4825	4865	4750	6140	3315	4730	4817.50	2.98	0	-7745	4830	4780	4730	4680	4630	4805	4705	68	1410	500	3400	5	1	13513500	652	-7.17	0.68	12	0.41	-673.00	7080.00	5740	20230816	-15.94	2255	20221103	113.97	5740	-15.94	20230816	2450	96.94	20230102	5740	-15.94	20230816	2295	110.24	20221209	0.39	N	019540	500	67 억		402173	N	N	0	N	00	N
148	20231106	140309	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4815	85	2	1.80	219413935	45554	74.74	4825	4865	4750	6140	3315	4730	4816.58	2.98	0	-7117	4830	4780	4730	4680	4630	4805	4705	68	1410	500	3400	5	1	13513500	651	-7.15	0.68	12	0.34	-673.00	7080.00	5740	20230816	-16.11	2255	20221103	113.53	5740	-16.11	20230816	2450	96.53	20230102	5740	-16.11	20230816	2295	109.80	20221209	0.39	N	019540	500	67 억		402173	N	N	0	N	00	N
149	20231106	130312	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4800	70	2	1.48	193106990	40087	65.77	4825	4865	4750	6140	3315	4730	4817.21	2.98	0	-6711	4830	4780	4730	4680	4630	4805	4705	68	1410	500	3400	5	1	13513500	649	-7.13	0.68	12	0.30	-673.00	7080.00	5740	20230816	-16.38	2255	20221103	112.86	5740	-16.38	20230816	2450	95.92	20230102	5740	-16.38	20230816	2295	109.15	20221209	0.39	N	019540	500	67 억		402173	N	N	0	N	00	N
150	20231106	120312	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4780	50	2	1.06	155735350	32294	52.99	4825	4865	4750	6140	3315	4730	4822.44	2.98	0	-5445	4830	4780	4730	4680	4630	4805	4705	68	1410	500	3400	5	1	13513500	646	-7.10	0.68	12	0.24	-673.00	7080.00	5740	20230816	-16.72	2255	20221103	111.97	5740	-16.72	20230816	2450	95.10	20230102	5740	-16.72	20230816	2295	108.28	20221209	0.39	N	019540	500	67 억		402173	N	N	0	N	00	N
151	20231106	110311	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4840	110	2	2.33	120374115	24948	40.93	4825	4865	4750	6140	3315	4730	4825.02	2.98	0	72	4830	4780	4730	4680	4630	4805	4705	68	1410	500	3400	5	1	13513500	654	-7.19	0.68	12	0.18	-673.00	7080.00	5740	20230816	-15.68	2255	20221103	114.63	5740	-15.68	20230816	2450	97.55	20230102	5740	-15.68	20230816	2295	110.89	20221209	0.39	N	019540	500	67 억		402173	N	N	0	N	00	N
152	20231106	100257	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4860	130	2	2.75	106582415	22104	36.27	4825	4865	4750	6140	3315	4730	4821.88	2.98	0	2023	4830	4780	4730	4680	4630	4805	4705	68	1410	500	3400	5	1	13513500	657	-7.22	0.69	12	0.16	-673.00	7080.00	5740	20230816	-15.33	2255	20221103	115.52	5740	-15.33	20230816	2450	98.37	20230102	5740	-15.33	20230816	2295	111.76	20221209	0.39	N	019540	500	67 억		402173	N	N	0	N	00	N
153	20231106	090312	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4805	75	2	1.59	19477900	4062	6.66	4825	4825	4750	6140	3315	4730	4795.21	2.98	0	-452	4830	4780	4730	4680	4630	4805	4705	68	1410	500	3400	5	1	13513500	649	-7.14	0.68	12	0.03	-673.00	7080.00	5740	20230816	-16.29	2255	20221103	113.08	5740	-16.29	20230816	2450	96.12	20230102	5740	-16.29	20230816	2295	109.37	20221209	0.39	N	019540	500	67 억		402173	N	N	0	N	00	N
154	20231103	160306	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4730	50	2	1.07	286180220	60452	99.84	4690	4780	4680	6080	3280	4680	4734.01	2.88	0	12739	4836	4757	4681	4602	4526	4797	4642	68	1400	500	3360	5	1	13513500	639	-7.03	0.67	12	0.45	-673.00	7080.00	5740	20230816	-17.60	2255	20221103	109.76	5740	-17.60	20230816	2450	93.06	20230102	5740	-17.60	20230816	2255	109.76	20221103	0.40	N	019540	500	67 억		389413	N	N	0	N	00	N
155	20231103	150308	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4710	30	2	0.64	254589830	53763	88.79	4690	4780	4680	6080	3280	4680	4735.41	2.88	0	12544	4836	4757	4681	4602	4526	4797	4642	68	1400	500	3360	5	1	13513500	636	-7.00	0.67	12	0.40	-673.00	7080.00	5740	20230816	-17.94	2255	20221103	108.87	5740	-17.94	20230816	2450	92.24	20230102	5740	-17.94	20230816	2255	108.87	20221103	0.40	N	019540	500	67 억		389413	N	N	0	N	00	N
156	20231103	140308	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4755	75	2	1.60	218976645	46212	76.32	4690	4780	4680	6080	3280	4680	4738.52	2.88	0	10493	4836	4757	4681	4602	4526	4797	4642	68	1400	500	3360	5	1	13513500	643	-7.07	0.67	12	0.34	-673.00	7080.00	5740	20230816	-17.16	2255	20221103	110.86	5740	-17.16	20230816	2450	94.08	20230102	5740	-17.16	20230816	2255	110.86	20221103	0.40	N	019540	500	67 억		389413	N	N	0	N	00	N
157	20231103	130307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4770	90	2	1.92	189725680	40046	66.14	4690	4780	4680	6080	3280	4680	4737.69	2.88	0	9437	4836	4757	4681	4602	4526	4797	4642	68	1400	500	3360	5	1	13513500	645	-7.09	0.67	12	0.30	-673.00	7080.00	5740	20230816	-16.90	2255	20221103	111.53	5740	-16.90	20230816	2450	94.69	20230102	5740	-16.90	20230816	2255	111.53	20221103	0.40	N	019540	500	67 억		389413	N	N	0	N	00	N
158	20231103	120306	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4735	55	2	1.18	99815985	21143	34.92	4690	4775	4680	6080	3280	4680	4720.99	2.88	0	-3297	4836	4757	4681	4602	4526	4797	4642	68	1400	500	3360	5	1	13513500	640	-7.04	0.67	12	0.16	-673.00	7080.00	5740	20230816	-17.51	2255	20221103	109.98	5740	-17.51	20230816	2450	93.27	20230102	5740	-17.51	20230816	2255	109.98	20221103	0.40	N	019540	500	67 억		389413	N	N	0	N	00	N
159	20231103	110310	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4720	40	2	0.85	75300130	15960	26.36	4690	4775	4680	6080	3280	4680	4718.05	2.88	0	-5235	4836	4757	4681	4602	4526	4797	4642	68	1400	500	3360	5	1	13513500	638	-7.01	0.67	12	0.12	-673.00	7080.00	5740	20230816	-17.77	2255	20221103	109.31	5740	-17.77	20230816	2450	92.65	20230102	5740	-17.77	20230816	2255	109.31	20221103	0.40	N	019540	500	67 억		389413	N	N	0	N	00	N
160	20231103	100306	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4695	15	2	0.32	59653600	12639	20.87	4690	4775	4680	6080	3280	4680	4719.80	2.88	0	-5532	4836	4757	4681	4602	4526	4797	4642	68	1400	500	3360	5	1	13513500	634	-6.98	0.66	12	0.09	-673.00	7080.00	5740	20230816	-18.21	2255	20221103	108.20	5740	-18.21	20230816	2450	91.63	20230102	5740	-18.21	20230816	2255	108.20	20221103	0.40	N	019540	500	67 억		389413	N	N	0	N	00	N
161	20231103	090305	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4715	35	2	0.75	10785060	2301	3.80	4690	4755	4680	6080	3280	4680	4687.12	2.88	0	-92	4836	4757	4681	4602	4526	4797	4642	68	1400	500	3360	5	1	13513500	637	-7.01	0.67	12	0.02	-673.00	7080.00	5740	20230816	-17.86	2255	20221103	109.09	5740	-17.86	20230816	2450	92.45	20230102	5740	-17.86	20230816	2255	109.09	20221103	0.40	N	019540	500	67 억		389413	N	N	0	N	00	N
162	20231102	160304	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4680	80	2	1.74	284644690	60508	82.61	4605	4760	4605	5980	3220	4600	4704.28	2.85	0	4836	4756	4677	4606	4527	4456	4717	4567	68	1380	500	3310	5	1	13513500	632	-6.95	0.66	12	0.45	-673.00	7080.00	5740	20230816	-18.47	2255	20221103	107.54	5740	-18.47	20230816	2450	91.02	20230102	5740	-18.47	20230816	2255	107.54	20221103	0.38	N	019540	500	67 억		384577	N	N	0	N	00	N
163	20231102	150308	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4675	75	2	1.63	266065845	56538	77.19	4605	4760	4605	5980	3220	4600	4705.96	2.85	0	4759	4756	4677	4606	4527	4456	4717	4567	68	1380	500	3310	5	1	13513500	632	-6.95	0.66	12	0.42	-673.00	7080.00	5740	20230816	-18.55	2255	20221103	107.32	5740	-18.55	20230816	2450	90.82	20230102	5740	-18.55	20230816	2255	107.32	20221103	0.38	N	019540	500	67 억		384577	N	N	0	N	00	N
164	20231102	140304	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4685	85	2	1.85	250405550	53195	72.62	4605	4760	4605	5980	3220	4600	4707.31	2.85	0	5390	4756	4677	4606	4527	4456	4717	4567	68	1380	500	3310	5	1	13513500	633	-6.96	0.66	12	0.39	-673.00	7080.00	5740	20230816	-18.38	2255	20221103	107.76	5740	-18.38	20230816	2450	91.22	20230102	5740	-18.38	20230816	2255	107.76	20221103	0.38	N	019540	500	67 억		384577	N	N	0	N	00	N
165	20231102	130305	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4700	100	2	2.17	216017750	45857	62.61	4605	4760	4605	5980	3220	4600	4710.68	2.85	0	7823	4756	4677	4606	4527	4456	4717	4567	68	1380	500	3310	5	1	13513500	635	-6.98	0.66	12	0.34	-673.00	7080.00	5740	20230816	-18.12	2255	20221103	108.43	5740	-18.12	20230816	2450	91.84	20230102	5740	-18.12	20230816	2255	108.43	20221103	0.38	N	019540	500	67 억		384577	N	N	0	N	00	N
166	20231102	120303	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4715	115	2	2.50	189386390	40197	54.88	4605	4760	4605	5980	3220	4600	4711.46	2.85	0	8468	4756	4677	4606	4527	4456	4717	4567	68	1380	500	3310	5	1	13513500	637	-7.01	0.67	12	0.30	-673.00	7080.00	5740	20230816	-17.86	2255	20221103	109.09	5740	-17.86	20230816	2450	92.45	20230102	5740	-17.86	20230816	2255	109.09	20221103	0.38	N	019540	500	67 억		384577	N	N	0	N	00	N
167	20231102	110304	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4725	125	2	2.72	127079270	26972	36.82	4605	4760	4605	5980	3220	4600	4711.53	2.85	0	6253	4756	4677	4606	4527	4456	4717	4567	68	1380	500	3310	5	1	13513500	639	-7.02	0.67	12	0.20	-673.00	7080.00	5740	20230816	-17.68	2255	20221103	109.53	5740	-17.68	20230816	2450	92.86	20230102	5740	-17.68	20230816	2255	109.53	20221103	0.38	N	019540	500	67 억		384577	N	N	0	N	00	N
168	20231102	100304	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4720	120	2	2.61	97986640	20776	28.36	4605	4760	4605	5980	3220	4600	4716.34	2.85	0	5333	4756	4677	4606	4527	4456	4717	4567	68	1380	500	3310	5	1	13513500	638	-7.01	0.67	12	0.15	-673.00	7080.00	5740	20230816	-17.77	2255	20221103	109.31	5740	-17.77	20230816	2450	92.65	20230102	5740	-17.77	20230816	2255	109.31	20221103	0.38	N	019540	500	67 억		384577	N	N	0	N	00	N
169	20231102	090308	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4695	95	2	2.07	6800400	1474	2.01	4605	4700	4605	5980	3220	4600	4613.57	2.85	0	347	4756	4677	4606	4527	4456	4717	4567	68	1380	500	3310	5	1	13513500	634	-6.98	0.66	12	0.01	-673.00	7080.00	5740	20230816	-18.21	2255	20221103	108.20	5740	-18.21	20230816	2450	91.63	20230102	5740	-18.21	20230816	2255	108.20	20221103	0.38	N	019540	500	67 억		384577	N	N	0	N	00	N
170	20231101	160305	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4600	85	2	1.88	331925440	72079	81.28	4540	4685	4535	5860	3165	4515	4606.33	2.86	0	-3089	4965	4740	4470	4245	3975	4605	4110	68	1345	500	3250	5	1	13513500	622	-6.84	0.65	12	0.53	-673.00	7080.00	5740	20230816	-19.86	2195	20221028	109.57	5740	-19.86	20230816	2450	87.76	20230102	5740	-19.86	20230816	2255	103.99	20221103	0.32	N	019540	500	67 억		386666	N	N	0	N	00	N
171	20231101	150304	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4600	85	2	1.88	310112320	67330	75.92	4540	4685	4535	5860	3165	4515	4607.27	2.86	0	-4185	4965	4740	4470	4245	3975	4605	4110	68	1345	500	3250	5	1	13513500	622	-6.84	0.65	12	0.50	-673.00	7080.00	5740	20230816	-19.86	2195	20221028	109.57	5740	-19.86	20230816	2450	87.76	20230102	5740	-19.86	20230816	2255	103.99	20221103	0.32	N	019540	500	67 억		386666	N	N	0	N	00	N
172	20231101	140301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4610	95	2	2.10	268713675	58323	65.77	4540	4685	4535	5860	3165	4515	4608.99	2.86	0	-2091	4965	4740	4470	4245	3975	4605	4110	68	1345	500	3250	5	1	13513500	623	-6.85	0.65	12	0.43	-673.00	7080.00	5740	20230816	-19.69	2195	20221028	110.02	5740	-19.69	20230816	2450	88.16	20230102	5740	-19.69	20230816	2255	104.43	20221103	0.32	N	019540	500	67 억		386666	N	N	0	N	00	N
173	20231101	130304	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4625	110	2	2.44	248444615	53928	60.81	4540	4685	4535	5860	3165	4515	4608.76	2.86	0	-1522	4965	4740	4470	4245	3975	4605	4110	68	1345	500	3250	5	1	13513500	625	-6.87	0.65	12	0.40	-673.00	7080.00	5740	20230816	-19.43	2195	20221028	110.71	5740	-19.43	20230816	2450	88.78	20230102	5740	-19.43	20230816	2255	105.10	20221103	0.32	N	019540	500	67 억		386666	N	N	0	N	00	N
174	20231101	120308	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4625	110	2	2.44	211157415	45865	51.72	4540	4685	4535	5860	3165	4515	4605.93	2.86	0	3589	4965	4740	4470	4245	3975	4605	4110	68	1345	500	3250	5	1	13513500	625	-6.87	0.65	12	0.34	-673.00	7080.00	5740	20230816	-19.43	2195	20221028	110.71	5740	-19.43	20230816	2450	88.78	20230102	5740	-19.43	20230816	2255	105.10	20221103	0.32	N	019540	500	67 억		386666	N	N	0	N	00	N
175	20231101	110309	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4610	95	2	2.10	195087995	42382	47.79	4540	4685	4535	5860	3165	4515	4605.28	2.86	0	4908	4965	4740	4470	4245	3975	4605	4110	68	1345	500	3250	5	1	13513500	623	-6.85	0.65	12	0.31	-673.00	7080.00	5740	20230816	-19.69	2195	20221028	110.02	5740	-19.69	20230816	2450	88.16	20230102	5740	-19.69	20230816	2255	104.43	20221103	0.32	N	019540	500	67 억		386666	N	N	0	N	00	N
176	20231101	100307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4640	125	2	2.77	157090830	34132	38.49	4540	4685	4535	5860	3165	4515	4605.17	2.86	0	10670	4965	4740	4470	4245	3975	4605	4110	68	1345	500	3250	5	1	13513500	627	-6.89	0.66	12	0.25	-673.00	7080.00	5740	20230816	-19.16	2195	20221028	111.39	5740	-19.16	20230816	2450	89.39	20230102	5740	-19.16	20230816	2255	105.76	20221103	0.32	N	019540	500	67 억		386666	N	N	0	N	00	N
177	20231101	090308	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4655	140	2	3.10	21859275	4789	5.40	4540	4685	4535	5860	3165	4515	4578.00	2.86	0	-1488	4965	4740	4470	4245	3975	4605	4110	68	1345	500	3250	5	1	13513500	629	-6.92	0.66	12	0.04	-673.00	7080.00	5740	20230816	-18.90	2195	20221028	112.07	5740	-18.90	20230816	2450	90.00	20230102	5740	-18.90	20230816	2255	106.43	20221103	0.32	N	019540	500	67 억		386666	N	N	0	N	00	N