KissMeData/437730/price/prices-20241101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241129	161416	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6890	140	2	2.07	6160786010	878720	583.47	6760	7350	6550	8770	4730	6750	7011.32	0.92	0	-14115	6976	6862	6806	6692	6636	6835	6665	159	2020	500	4320	10	1	31707567	2185	18.67	3.63	12	2.77	369.00	1897.00	23150	20240321	-70.24	5987	20240805	15.08	23150	-70.24	20240321	5987	15.08	20240805	69400	-90.07	20240321	6520	5.67	20241115	0.80	N	437730	500	158 억		293263	N	N	0	N	00	N
3	20241129	151433	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6900	150	2	2.22	5827032200	830129	551.20	6760	7350	6550	8770	4730	6750	7019.43	0.92	0	-19026	6976	6862	6806	6692	6636	6835	6665	159	2020	500	4320	10	1	31707567	2188	18.70	3.64	12	2.62	369.00	1897.00	23150	20240321	-70.19	5987	20240805	15.25	23150	-70.19	20240321	5987	15.25	20240805	69400	-90.06	20240321	6520	5.83	20241115	0.80	N	437730	500	158 억		293263	N	N	0	N	00	N
4	20241129	141437	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6770	20	2	0.30	1194326470	178574	118.57	6760	6900	6550	8770	4730	6750	6688.13	0.92	0	-12385	6976	6862	6806	6692	6636	6835	6665	159	2020	500	4320	10	1	31707567	2147	18.35	3.57	12	0.56	369.00	1897.00	23150	20240321	-70.76	5987	20240805	13.08	23150	-70.76	20240321	5987	13.08	20240805	69400	-90.24	20240321	6520	3.83	20241115	0.80	N	437730	500	158 억		293263	N	N	0	N	00	N
5	20241129	131432	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6720	-30	5	-0.44	881564350	132604	88.05	6760	6880	6550	8770	4730	6750	6648.10	0.92	0	-1505	6976	6862	6806	6692	6636	6835	6665	159	2020	500	4320	10	1	31707567	2131	18.21	3.54	12	0.42	369.00	1897.00	23150	20240321	-70.97	5987	20240805	12.24	23150	-70.97	20240321	5987	12.24	20240805	69400	-90.32	20240321	6520	3.07	20241115	0.80	N	437730	500	158 억		293263	N	N	0	N	00	N
6	20241129	121433	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6680	-70	5	-1.04	799187690	120279	79.86	6760	6880	6550	8770	4730	6750	6644.45	0.92	0	-4239	6976	6862	6806	6692	6636	6835	6665	159	2020	500	4320	10	1	31707567	2118	18.10	3.52	12	0.38	369.00	1897.00	23150	20240321	-71.14	5987	20240805	11.58	23150	-71.14	20240321	5987	11.58	20240805	69400	-90.37	20240321	6520	2.45	20241115	0.80	N	437730	500	158 억		293263	N	N	0	N	00	N
7	20241129	111436	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6620	-130	5	-1.93	694755280	104541	69.41	6760	6880	6550	8770	4730	6750	6645.77	0.92	0	-8538	6976	6862	6806	6692	6636	6835	6665	159	2020	500	4320	10	1	31707567	2099	17.94	3.49	12	0.33	369.00	1897.00	23150	20240321	-71.40	5987	20240805	10.57	23150	-71.40	20240321	5987	10.57	20240805	69400	-90.46	20240321	6520	1.53	20241115	0.80	N	437730	500	158 억		293263	N	N	0	N	00	N
8	20241129	101427	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6650	-100	5	-1.48	574894880	86398	57.37	6760	6880	6550	8770	4730	6750	6654.03	0.92	0	-12360	6976	6862	6806	6692	6636	6835	6665	159	2020	500	4320	10	1	31707567	2109	18.02	3.51	12	0.27	369.00	1897.00	23150	20240321	-71.27	5987	20240805	11.07	23150	-71.27	20240321	5987	11.07	20240805	69400	-90.42	20240321	6520	1.99	20241115	0.80	N	437730	500	158 억		293263	N	N	0	N	00	N
9	20241129	091432	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6670	-80	5	-1.19	234870920	35135	23.33	6760	6880	6610	8770	4730	6750	6684.81	0.92	0	-15404	6976	6862	6806	6692	6636	6835	6665	159	2020	500	4320	10	1	31707567	2115	18.08	3.52	12	0.11	369.00	1897.00	23150	20240321	-71.19	5987	20240805	11.41	23150	-71.19	20240321	5987	11.41	20240805	69400	-90.39	20240321	6520	2.30	20241115	0.80	N	437730	500	158 억		293263	N	N	0	N	00	N
10	20241128	161411	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6750	-140	5	-2.03	1011945190	148603	100.25	6840	6920	6750	8950	4830	6890	6809.65	0.95	0	-9042	7136	7012	6906	6782	6676	6960	6730	159	2060	500	4400	10	1	31707567	2140	18.29	3.56	12	0.47	369.00	1897.00	23150	20240321	-70.84	5987	20240805	12.74	23150	-70.84	20240321	5987	12.74	20240805	69400	-90.27	20240321	6520	3.53	20241115	0.78	N	437730	500	158 억		300264	N	N	0	N	00	N
11	20241128	151439	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6770	-120	5	-1.74	900135760	132041	89.07	6840	6920	6750	8950	4830	6890	6816.81	0.95	0	-7753	7136	7012	6906	6782	6676	6960	6730	159	2060	500	4400	10	1	31707567	2147	18.35	3.57	12	0.42	369.00	1897.00	23150	20240321	-70.76	5987	20240805	13.08	23150	-70.76	20240321	5987	13.08	20240805	69400	-90.24	20240321	6520	3.83	20241115	0.78	N	437730	500	158 억		300264	N	N	0	N	00	N
12	20241128	141438	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6830	-60	5	-0.87	667841990	97775	65.96	6840	6920	6770	8950	4830	6890	6830.09	0.95	0	-10636	7136	7012	6906	6782	6676	6960	6730	159	2060	500	4400	10	1	31707567	2166	18.51	3.60	12	0.31	369.00	1897.00	23150	20240321	-70.50	5987	20240805	14.08	23150	-70.50	20240321	5987	14.08	20240805	69400	-90.16	20240321	6520	4.75	20241115	0.78	N	437730	500	158 억		300264	N	N	0	N	00	N
13	20241128	131434	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6840	-50	5	-0.73	546878710	79995	53.96	6840	6920	6770	8950	4830	6890	6836.07	0.95	0	-16167	7136	7012	6906	6782	6676	6960	6730	159	2060	500	4400	10	1	31707567	2169	18.54	3.61	12	0.25	369.00	1897.00	23150	20240321	-70.45	5987	20240805	14.25	23150	-70.45	20240321	5987	14.25	20240805	69400	-90.14	20240321	6520	4.91	20241115	0.78	N	437730	500	158 억		300264	N	N	0	N	00	N
14	20241128	121432	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6810	-80	5	-1.16	473101660	69128	46.63	6840	6920	6780	8950	4830	6890	6843.51	0.95	0	-14578	7136	7012	6906	6782	6676	6960	6730	159	2060	500	4400	10	1	31707567	2159	18.46	3.59	12	0.22	369.00	1897.00	23150	20240321	-70.58	5987	20240805	13.75	23150	-70.58	20240321	5987	13.75	20240805	69400	-90.19	20240321	6520	4.45	20241115	0.78	N	437730	500	158 억		300264	N	N	0	N	00	N
15	20241128	111437	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6830	-60	5	-0.87	286494530	41711	28.14	6840	6920	6810	8950	4830	6890	6868.30	0.95	0	-7066	7136	7012	6906	6782	6676	6960	6730	159	2060	500	4400	10	1	31707567	2166	18.51	3.60	12	0.13	369.00	1897.00	23150	20240321	-70.50	5987	20240805	14.08	23150	-70.50	20240321	5987	14.08	20240805	69400	-90.16	20240321	6520	4.75	20241115	0.78	N	437730	500	158 억		300264	N	N	0	N	00	N
16	20241128	101433	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6850	-40	5	-0.58	178617540	25978	17.52	6840	6920	6810	8950	4830	6890	6875.44	0.95	0	-1855	7136	7012	6906	6782	6676	6960	6730	159	2060	500	4400	10	1	31707567	2172	18.56	3.61	12	0.08	369.00	1897.00	23150	20240321	-70.41	5987	20240805	14.41	23150	-70.41	20240321	5987	14.41	20240805	69400	-90.13	20240321	6520	5.06	20241115	0.78	N	437730	500	158 억		300264	N	N	0	N	00	N
17	20241128	091432	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6900	10	2	0.15	59813850	8719	5.88	6840	6910	6810	8950	4830	6890	6858.34	0.95	0	112	7136	7012	6906	6782	6676	6960	6730	159	2060	500	4400	10	1	31707567	2188	18.70	3.64	12	0.03	369.00	1897.00	23150	20240321	-70.19	5987	20240805	15.25	23150	-70.19	20240321	5987	15.25	20240805	69400	-90.06	20240321	6520	5.83	20241115	0.78	N	437730	500	158 억		300264	N	N	0	N	00	N
18	20241127	161356	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6890	-70	5	-1.01	992529880	144344	67.47	6980	7030	6800	9040	4880	6960	6876.09	0.93	0	3356	7246	7102	6956	6812	6666	7030	6740	159	2080	500	4450	10	1	31707567	2185	18.67	3.63	12	0.46	369.00	1897.00	23150	20240321	-70.24	5987	20240805	15.08	23150	-70.24	20240321	5987	15.08	20240805	69400	-90.07	20240321	6520	5.67	20241115	0.79	N	437730	500	158 억		295652	N	N	0	N	00	N
19	20241127	151423	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6900	-60	5	-0.86	941597530	136952	64.01	6980	7030	6800	9040	4880	6960	6875.38	0.93	0	78	7246	7102	6956	6812	6666	7030	6740	159	2080	500	4450	10	1	31707567	2188	18.70	3.64	12	0.43	369.00	1897.00	23150	20240321	-70.19	5987	20240805	15.25	23150	-70.19	20240321	5987	15.25	20240805	69400	-90.06	20240321	6520	5.83	20241115	0.79	N	437730	500	158 억		295652	N	N	0	N	00	N
20	20241127	141416	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6860	-100	5	-1.44	815987100	118667	55.47	6980	7030	6800	9040	4880	6960	6876.28	0.93	0	-3584	7246	7102	6956	6812	6666	7030	6740	159	2080	500	4450	10	1	31707567	2175	18.59	3.62	12	0.37	369.00	1897.00	23150	20240321	-70.37	5987	20240805	14.58	23150	-70.37	20240321	5987	14.58	20240805	69400	-90.12	20240321	6520	5.21	20241115	0.79	N	437730	500	158 억		295652	N	N	0	N	00	N
21	20241127	131414	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6910	-50	5	-0.72	740251500	107666	50.32	6980	7030	6800	9040	4880	6960	6875.44	0.93	0	-3513	7246	7102	6956	6812	6666	7030	6740	159	2080	500	4450	10	1	31707567	2191	18.73	3.64	12	0.34	369.00	1897.00	23150	20240321	-70.15	5987	20240805	15.42	23150	-70.15	20240321	5987	15.42	20240805	69400	-90.04	20240321	6520	5.98	20241115	0.79	N	437730	500	158 억		295652	N	N	0	N	00	N
22	20241127	121429	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6890	-70	5	-1.01	640739910	93203	43.56	6980	7030	6800	9040	4880	6960	6874.67	0.93	0	-5894	7246	7102	6956	6812	6666	7030	6740	159	2080	500	4450	10	1	31707567	2185	18.67	3.63	12	0.29	369.00	1897.00	23150	20240321	-70.24	5987	20240805	15.08	23150	-70.24	20240321	5987	15.08	20240805	69400	-90.07	20240321	6520	5.67	20241115	0.79	N	437730	500	158 억		295652	N	N	0	N	00	N
23	20241127	111421	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6870	-90	5	-1.29	599588890	87203	40.76	6980	7030	6800	9040	4880	6960	6875.78	0.93	0	-7228	7246	7102	6956	6812	6666	7030	6740	159	2080	500	4450	10	1	31707567	2178	18.62	3.62	12	0.28	369.00	1897.00	23150	20240321	-70.32	5987	20240805	14.75	23150	-70.32	20240321	5987	14.75	20240805	69400	-90.10	20240321	6520	5.37	20241115	0.79	N	437730	500	158 억		295652	N	N	0	N	00	N
24	20241127	101423	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6900	-60	5	-0.86	455999810	66277	30.98	6980	7030	6800	9040	4880	6960	6880.21	0.93	0	-10920	7246	7102	6956	6812	6666	7030	6740	159	2080	500	4450	10	1	31707567	2188	18.70	3.64	12	0.21	369.00	1897.00	23150	20240321	-70.19	5987	20240805	15.25	23150	-70.19	20240321	5987	15.25	20240805	69400	-90.06	20240321	6520	5.83	20241115	0.79	N	437730	500	158 억		295652	N	N	0	N	00	N
25	20241127	091420	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6940	-20	5	-0.29	82400940	11833	5.53	6980	7030	6920	9040	4880	6960	6963.66	0.93	0	-3701	7246	7102	6956	6812	6666	7030	6740	159	2080	500	4450	10	1	31707567	2201	18.81	3.66	12	0.04	369.00	1897.00	23150	20240321	-70.02	5987	20240805	15.92	23150	-70.02	20240321	5987	15.92	20240805	69400	-90.00	20240321	6520	6.44	20241115	0.79	N	437730	500	158 억		295652	N	N	0	N	00	N
26	20241126	161356	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6960	-60	5	-0.85	1469480690	212160	106.76	7020	7100	6810	9120	4920	7020	6924.49	0.91	0	5671	7213	7116	7023	6926	6833	7165	6975	159	2100	500	4490	10	1	31707567	2207	18.86	3.67	12	0.67	369.00	1897.00	23150	20240321	-69.94	5987	20240805	16.25	23150	-69.94	20240321	5987	16.25	20240805	69400	-89.97	20240321	6520	6.75	20241115	0.81	N	437730	500	158 억		289981	N	N	0	N	00	N
27	20241126	151413	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6990	-30	5	-0.43	1417440000	204699	103.00	7020	7100	6810	9120	4920	7020	6922.71	0.91	0	4664	7213	7116	7023	6926	6833	7165	6975	159	2100	500	4490	10	1	31707567	2216	18.94	3.68	12	0.65	369.00	1897.00	23150	20240321	-69.81	5987	20240805	16.75	23150	-69.81	20240321	5987	16.75	20240805	69400	-89.93	20240321	6520	7.21	20241115	0.81	N	437730	500	158 억		289981	N	N	0	N	00	N
28	20241126	141415	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6970	-50	5	-0.71	1234192770	178436	89.79	7020	7100	6810	9120	4920	7020	6914.49	0.91	0	-8503	7213	7116	7023	6926	6833	7165	6975	159	2100	500	4490	10	1	31707567	2210	18.89	3.67	12	0.56	369.00	1897.00	23150	20240321	-69.89	5987	20240805	16.42	23150	-69.89	20240321	5987	16.42	20240805	69400	-89.96	20240321	6520	6.90	20241115	0.81	N	437730	500	158 억		289981	N	N	0	N	00	N
29	20241126	131409	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6880	-140	5	-1.99	1124097690	162531	81.78	7020	7100	6810	9120	4920	7020	6913.73	0.91	0	-13560	7213	7116	7023	6926	6833	7165	6975	159	2100	500	4490	10	1	31707567	2181	18.64	3.63	12	0.51	369.00	1897.00	23150	20240321	-70.28	5987	20240805	14.92	23150	-70.28	20240321	5987	14.92	20240805	69400	-90.09	20240321	6520	5.52	20241115	0.81	N	437730	500	158 억		289981	N	N	0	N	00	N
30	20241126	121416	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6860	-160	5	-2.28	1053498490	152264	76.62	7020	7100	6810	9120	4920	7020	6916.32	0.91	0	-13016	7213	7116	7023	6926	6833	7165	6975	159	2100	500	4490	10	1	31707567	2175	18.59	3.62	12	0.48	369.00	1897.00	23150	20240321	-70.37	5987	20240805	14.58	23150	-70.37	20240321	5987	14.58	20240805	69400	-90.12	20240321	6520	5.21	20241115	0.81	N	437730	500	158 억		289981	N	N	0	N	00	N
31	20241126	111420	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6820	-200	5	-2.85	983032610	141961	71.43	7020	7100	6810	9120	4920	7020	6922.05	0.91	0	-11975	7213	7116	7023	6926	6833	7165	6975	159	2100	500	4490	10	1	31707567	2162	18.48	3.60	12	0.45	369.00	1897.00	23150	20240321	-70.54	5987	20240805	13.91	23150	-70.54	20240321	5987	13.91	20240805	69400	-90.17	20240321	6520	4.60	20241115	0.81	N	437730	500	158 억		289981	N	N	0	N	00	N
32	20241126	101432	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6840	-180	5	-2.56	708147770	101750	51.20	7020	7100	6830	9120	4920	7020	6957.35	0.91	0	-10518	7213	7116	7023	6926	6833	7165	6975	159	2100	500	4490	10	1	31707567	2169	18.54	3.61	12	0.32	369.00	1897.00	23150	20240321	-70.45	5987	20240805	14.25	23150	-70.45	20240321	5987	14.25	20240805	69400	-90.14	20240321	6520	4.91	20241115	0.81	N	437730	500	158 억		289981	N	N	0	N	00	N
33	20241126	091419	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7020	0	3	0.00	167010030	23769	11.96	7020	7100	6960	9120	4920	7020	7027.59	0.91	0	-846	7213	7116	7023	6926	6833	7165	6975	159	2100	500	4490	10	1	31707567	2226	19.02	3.70	12	0.07	369.00	1897.00	23150	20240321	-69.68	5987	20240805	17.25	23150	-69.68	20240321	5987	17.25	20240805	69400	-89.88	20240321	6520	7.67	20241115	0.81	N	437730	500	158 억		289981	N	N	0	N	00	N
34	20241125	161340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7020	90	2	1.30	1330820190	189060	55.89	6930	7120	6930	9000	4860	6930	7039.18	0.76	0	49049	7410	7170	7030	6790	6650	7100	6720	159	2070	500	4430	10	1	31707567	2226	19.02	3.70	12	0.60	369.00	1897.00	23150	20240321	-69.68	5987	20240805	17.25	23150	-69.68	20240321	5987	17.25	20240805	69400	-89.88	20240321	6520	7.67	20241115	0.74	N	437730	500	158 억		241158	N	N	0	N	00	N
35	20241125	151409	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7050	120	2	1.73	1210687980	171938	50.83	6930	7120	6930	9000	4860	6930	7041.43	0.76	0	42629	7410	7170	7030	6790	6650	7100	6720	159	2070	500	4430	10	1	31707567	2235	19.11	3.72	12	0.54	369.00	1897.00	23150	20240321	-69.55	5987	20240805	17.76	23150	-69.55	20240321	5987	17.76	20240805	69400	-89.84	20240321	6520	8.13	20241115	0.74	N	437730	500	158 억		241158	N	N	0	N	00	N
36	20241125	141404	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7070	140	2	2.02	991999450	141022	41.69	6930	7090	6930	9000	4860	6930	7034.36	0.76	0	33583	7410	7170	7030	6790	6650	7100	6720	159	2070	500	4430	10	1	31707567	2242	19.16	3.73	12	0.44	369.00	1897.00	23150	20240321	-69.46	5987	20240805	18.09	23150	-69.46	20240321	5987	18.09	20240805	69400	-89.81	20240321	6520	8.44	20241115	0.74	N	437730	500	158 억		241158	N	N	0	N	00	N
37	20241125	131354	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7060	130	2	1.88	878885620	124982	36.95	6930	7090	6930	9000	4860	6930	7032.10	0.76	0	29910	7410	7170	7030	6790	6650	7100	6720	159	2070	500	4430	10	1	31707567	2239	19.13	3.72	12	0.39	369.00	1897.00	23150	20240321	-69.50	5987	20240805	17.92	23150	-69.50	20240321	5987	17.92	20240805	69400	-89.83	20240321	6520	8.28	20241115	0.74	N	437730	500	158 억		241158	N	N	0	N	00	N
38	20241125	121411	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7020	90	2	1.30	790092080	112367	33.22	6930	7090	6930	9000	4860	6930	7031.36	0.76	0	30896	7410	7170	7030	6790	6650	7100	6720	159	2070	500	4430	10	1	31707567	2226	19.02	3.70	12	0.35	369.00	1897.00	23150	20240321	-69.68	5987	20240805	17.25	23150	-69.68	20240321	5987	17.25	20240805	69400	-89.88	20240321	6520	7.67	20241115	0.74	N	437730	500	158 억		241158	N	N	0	N	00	N
39	20241125	111405	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7040	110	2	1.59	702447200	99880	29.53	6930	7090	6930	9000	4860	6930	7032.92	0.76	0	28560	7410	7170	7030	6790	6650	7100	6720	159	2070	500	4430	10	1	31707567	2232	19.08	3.71	12	0.32	369.00	1897.00	23150	20240321	-69.59	5987	20240805	17.59	23150	-69.59	20240321	5987	17.59	20240805	69400	-89.86	20240321	6520	7.98	20241115	0.74	N	437730	500	158 억		241158	N	N	0	N	00	N
40	20241125	101349	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7050	120	2	1.73	559544780	79640	23.55	6930	7090	6930	9000	4860	6930	7025.93	0.76	0	26049	7410	7170	7030	6790	6650	7100	6720	159	2070	500	4430	10	1	31707567	2235	19.11	3.72	12	0.25	369.00	1897.00	23150	20240321	-69.55	5987	20240805	17.76	23150	-69.55	20240321	5987	17.76	20240805	69400	-89.84	20240321	6520	8.13	20241115	0.74	N	437730	500	158 억		241158	N	N	0	N	00	N
41	20241125	091348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6980	50	2	0.72	247204110	35259	10.42	6930	7090	6930	9000	4860	6930	7011.10	0.76	0	18219	7410	7170	7030	6790	6650	7100	6720	159	2070	500	4430	10	1	31707567	2213	18.92	3.68	12	0.11	369.00	1897.00	23150	20240321	-69.85	5987	20240805	16.59	23150	-69.85	20240321	5987	16.59	20240805	69400	-89.94	20240321	6520	7.06	20241115	0.74	N	437730	500	158 억		241158	N	N	0	N	00	N
42	20241122	161232	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6930	-270	5	-3.75	2356783320	333386	25.32	7110	7270	6890	9360	5040	7200	7069.46	0.88	0	-36701	8173	7686	7293	6806	6413	7930	7050	159	2160	500	4600	10	1	31707567	2197	18.78	3.65	12	1.05	369.00	1897.00	23150	20240321	-70.06	5987	20240805	15.75	23150	-70.06	20240321	5987	15.75	20240805	69400	-90.01	20240321	6520	6.29	20241115	0.57	N	437730	500	158 억		277870	N	N	0	N	00	N
43	20241122	151248	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7020	-180	5	-2.50	2162534840	305322	23.19	7110	7270	6950	9360	5040	7200	7082.79	0.88	0	-30532	8173	7686	7293	6806	6413	7930	7050	159	2160	500	4600	10	1	31707567	2226	19.02	3.70	12	0.96	369.00	1897.00	23150	20240321	-69.68	5987	20240805	17.25	23150	-69.68	20240321	5987	17.25	20240805	69400	-89.88	20240321	6520	7.67	20241115	0.57	N	437730	500	158 억		277870	N	N	0	N	00	N
44	20241122	141250	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7000	-200	5	-2.78	1849091050	260417	19.78	7110	7270	7000	9360	5040	7200	7100.49	0.88	0	-18448	8173	7686	7293	6806	6413	7930	7050	159	2160	500	4600	10	1	31707567	2220	18.97	3.69	12	0.82	369.00	1897.00	23150	20240321	-69.76	5987	20240805	16.92	23150	-69.76	20240321	5987	16.92	20240805	69400	-89.91	20240321	6520	7.36	20241115	0.57	N	437730	500	158 억		277870	N	N	0	N	00	N
45	20241122	131245	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7050	-150	5	-2.08	1543716270	216932	16.47	7110	7270	7030	9360	5040	7200	7116.12	0.88	0	-5658	8173	7686	7293	6806	6413	7930	7050	159	2160	500	4600	10	1	31707567	2235	19.11	3.72	12	0.68	369.00	1897.00	23150	20240321	-69.55	5987	20240805	17.76	23150	-69.55	20240321	5987	17.76	20240805	69400	-89.84	20240321	6520	8.13	20241115	0.57	N	437730	500	158 억		277870	N	N	0	N	00	N
46	20241122	121254	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7050	-150	5	-2.08	1420031920	199429	15.14	7110	7270	7040	9360	5040	7200	7120.48	0.88	0	868	8173	7686	7293	6806	6413	7930	7050	159	2160	500	4600	10	1	31707567	2235	19.11	3.72	12	0.63	369.00	1897.00	23150	20240321	-69.55	5987	20240805	17.76	23150	-69.55	20240321	5987	17.76	20240805	69400	-89.84	20240321	6520	8.13	20241115	0.57	N	437730	500	158 억		277870	N	N	0	N	00	N
47	20241122	111240	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7080	-120	5	-1.67	1129605470	158313	12.02	7110	7270	7050	9360	5040	7200	7135.26	0.88	0	2992	8173	7686	7293	6806	6413	7930	7050	159	2160	500	4600	10	1	31707567	2245	19.19	3.73	12	0.50	369.00	1897.00	23150	20240321	-69.42	5987	20240805	18.26	23150	-69.42	20240321	5987	18.26	20240805	69400	-89.80	20240321	6520	8.59	20241115	0.57	N	437730	500	158 억		277870	N	N	0	N	00	N
48	20241122	101301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7100	-100	5	-1.39	793597120	110888	8.42	7110	7270	7060	9360	5040	7200	7156.74	0.88	0	11643	8173	7686	7293	6806	6413	7930	7050	159	2160	500	4600	10	1	31707567	2251	19.24	3.74	12	0.35	369.00	1897.00	23150	20240321	-69.33	5987	20240805	18.59	23150	-69.33	20240321	5987	18.59	20240805	69400	-89.77	20240321	6520	8.90	20241115	0.57	N	437730	500	158 억		277870	N	N	0	N	00	N
49	20241122	091253	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7170	-30	5	-0.42	327118680	45867	3.48	7110	7240	7060	9360	5040	7200	7131.87	0.88	0	12083	8173	7686	7293	6806	6413	7930	7050	159	2160	500	4600	10	1	31707567	2273	19.43	3.78	12	0.14	369.00	1897.00	23150	20240321	-69.03	5987	20240805	19.76	23150	-69.03	20240321	5987	19.76	20240805	69400	-89.67	20240321	6520	9.97	20241115	0.57	N	437730	500	158 억		277870	N	N	0	N	00	N
50	20241121	161241	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7200	110	2	1.55	9639638440	1298681	199.20	7020	7780	6900	9210	4970	7090	7422.90	1.11	0	-73596	8016	7552	7306	6842	6596	7430	6720	159	2120	500	4530	10	1	31707567	2283	19.51	3.80	12	4.10	369.00	1897.00	23150	20240321	-68.90	5987	20240805	20.26	23150	-68.90	20240321	5987	20.26	20240805	69400	-89.63	20240321	6520	10.43	20241115	0.52	N	437730	500	158 억		350914	N	N	0	N	00	N
51	20241121	151305	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7320	230	2	3.24	9348223020	1258413	193.02	7020	7780	6900	9210	4970	7090	7428.59	1.11	0	-79848	8016	7552	7306	6842	6596	7430	6720	159	2120	500	4530	10	1	31707567	2321	19.84	3.86	12	3.97	369.00	1897.00	23150	20240321	-68.38	5987	20240805	22.26	23150	-68.38	20240321	5987	22.26	20240805	69400	-89.45	20240321	6520	12.27	20241115	0.52	N	437730	500	158 억		350914	N	N	0	N	00	N
52	20241121	141303	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6980	-110	5	-1.55	1495711460	211622	32.46	7020	7240	6900	9210	4970	7090	7067.84	1.11	0	25154	8016	7552	7306	6842	6596	7430	6720	159	2120	500	4530	10	1	31707567	2213	18.92	3.68	12	0.67	369.00	1897.00	23150	20240321	-69.85	5987	20240805	16.59	23150	-69.85	20240321	5987	16.59	20240805	69400	-89.94	20240321	6520	7.06	20241115	0.52	N	437730	500	158 억		350914	N	N	0	N	00	N
53	20241121	131253	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7090	0	3	0.00	1289223920	182191	27.95	7020	7240	6900	9210	4970	7090	7076.22	1.11	0	21363	8016	7552	7306	6842	6596	7430	6720	159	2120	500	4530	10	1	31707567	2248	19.21	3.74	12	0.57	369.00	1897.00	23150	20240321	-69.37	5987	20240805	18.42	23150	-69.37	20240321	5987	18.42	20240805	69400	-89.78	20240321	6520	8.74	20241115	0.52	N	437730	500	158 억		350914	N	N	0	N	00	N
54	20241121	121255	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7090	0	3	0.00	1133436600	160166	24.57	7020	7240	6900	9210	4970	7090	7076.63	1.11	0	20494	8016	7552	7306	6842	6596	7430	6720	159	2120	500	4530	10	1	31707567	2248	19.21	3.74	12	0.51	369.00	1897.00	23150	20240321	-69.37	5987	20240805	18.42	23150	-69.37	20240321	5987	18.42	20240805	69400	-89.78	20240321	6520	8.74	20241115	0.52	N	437730	500	158 억		350914	N	N	0	N	00	N
55	20241121	111259	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7170	80	2	1.13	916847610	129732	19.90	7020	7240	6900	9210	4970	7090	7067.23	1.11	0	11929	8016	7552	7306	6842	6596	7430	6720	159	2120	500	4530	10	1	31707567	2273	19.43	3.78	12	0.41	369.00	1897.00	23150	20240321	-69.03	5987	20240805	19.76	23150	-69.03	20240321	5987	19.76	20240805	69400	-89.67	20240321	6520	9.97	20241115	0.52	N	437730	500	158 억		350914	N	N	0	N	00	N
56	20241121	101258	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7140	50	2	0.71	722673070	102355	15.70	7020	7240	6900	9210	4970	7090	7060.44	1.11	0	4031	8016	7552	7306	6842	6596	7430	6720	159	2120	500	4530	10	1	31707567	2264	19.35	3.76	12	0.32	369.00	1897.00	23150	20240321	-69.16	5987	20240805	19.26	23150	-69.16	20240321	5987	19.26	20240805	69400	-89.71	20240321	6520	9.51	20241115	0.52	N	437730	500	158 억		350914	N	N	0	N	00	N
57	20241121	091259	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6990	-100	5	-1.41	310724170	44380	6.81	7020	7120	6900	9210	4970	7090	7001.35	1.11	0	207	8016	7552	7306	6842	6596	7430	6720	159	2120	500	4530	10	1	31707567	2216	18.94	3.68	12	0.14	369.00	1897.00	23150	20240321	-69.81	5987	20240805	16.75	23150	-69.81	20240321	5987	16.75	20240805	69400	-89.93	20240321	6520	7.21	20241115	0.52	N	437730	500	158 억		350914	N	N	0	N	00	N
58	20241120	161246	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7090	-250	5	-3.41	4741397940	644836	216.50	7530	7770	7060	9540	5140	7340	7353.10	1.48	0	-119677	7873	7606	7423	7156	6973	7515	7065	159	2200	500	4690	10	1	31707567	2248	19.21	3.74	12	2.03	369.00	1897.00	23150	20240321	-69.37	5987	20240805	18.42	23150	-69.37	20240321	5987	18.42	20240805	69400	-89.78	20240321	6520	8.74	20241115	0.49	N	437730	500	158 억		468449	N	N	0	N	00	N
59	20241120	151305	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7170	-170	5	-2.32	4625971500	628618	211.05	7530	7770	7060	9540	5140	7340	7358.95	1.48	0	-120364	7873	7606	7423	7156	6973	7515	7065	159	2200	500	4690	10	1	31707567	2273	19.43	3.78	12	1.98	369.00	1897.00	23150	20240321	-69.03	5987	20240805	19.76	23150	-69.03	20240321	5987	19.76	20240805	69400	-89.67	20240321	6520	9.97	20241115	0.49	N	437730	500	158 억		468449	N	N	0	N	00	N
60	20241120	141307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7140	-200	5	-2.72	4306622250	583871	196.03	7530	7770	7060	9540	5140	7340	7375.98	1.48	0	-123047	7873	7606	7423	7156	6973	7515	7065	159	2200	500	4690	10	1	31707567	2264	19.35	3.76	12	1.84	369.00	1897.00	23150	20240321	-69.16	5987	20240805	19.26	23150	-69.16	20240321	5987	19.26	20240805	69400	-89.71	20240321	6520	9.51	20241115	0.49	N	437730	500	158 억		468449	N	N	0	N	00	N
61	20241120	131307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7090	-250	5	-3.41	4072431670	550886	184.95	7530	7770	7060	9540	5140	7340	7392.51	1.48	0	-116444	7873	7606	7423	7156	6973	7515	7065	159	2200	500	4690	10	1	31707567	2248	19.21	3.74	12	1.74	369.00	1897.00	23150	20240321	-69.37	5987	20240805	18.42	23150	-69.37	20240321	5987	18.42	20240805	69400	-89.78	20240321	6520	8.74	20241115	0.49	N	437730	500	158 억		468449	N	N	0	N	00	N
62	20241120	121305	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7130	-210	5	-2.86	3824744860	516115	173.28	7530	7770	7060	9540	5140	7340	7410.64	1.48	0	-104881	7873	7606	7423	7156	6973	7515	7065	159	2200	500	4690	10	1	31707567	2261	19.32	3.76	12	1.63	369.00	1897.00	23150	20240321	-69.20	5987	20240805	19.09	23150	-69.20	20240321	5987	19.09	20240805	69400	-89.73	20240321	6520	9.36	20241115	0.49	N	437730	500	158 억		468449	N	N	0	N	00	N
63	20241120	111309	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7220	-120	5	-1.63	3397377780	456098	153.13	7530	7770	7110	9540	5140	7340	7448.79	1.48	0	-94714	7873	7606	7423	7156	6973	7515	7065	159	2200	500	4690	10	1	31707567	2289	19.57	3.81	12	1.44	369.00	1897.00	23150	20240321	-68.81	5987	20240805	20.59	23150	-68.81	20240321	5987	20.59	20240805	69400	-89.60	20240321	6520	10.74	20241115	0.49	N	437730	500	158 억		468449	N	N	0	N	00	N
64	20241120	101308	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7350	10	2	0.14	2001075580	265466	89.13	7530	7770	7320	9540	5140	7340	7537.97	1.48	0	-36649	7873	7606	7423	7156	6973	7515	7065	159	2200	500	4690	10	1	31707567	2331	19.92	3.87	12	0.84	369.00	1897.00	23150	20240321	-68.25	5987	20240805	22.77	23150	-68.25	20240321	5987	22.77	20240805	69400	-89.41	20240321	6520	12.73	20241115	0.49	N	437730	500	158 억		468449	N	N	0	N	00	N
65	20241120	091306	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7760	420	2	5.72	793696780	104374	35.04	7530	7760	7420	9540	5140	7340	7604.35	1.48	0	8315	7873	7606	7423	7156	6973	7515	7065	159	2200	500	4690	10	1	31707567	2461	21.03	4.09	12	0.33	369.00	1897.00	23150	20240321	-66.48	5987	20240805	29.61	23150	-66.48	20240321	5987	29.61	20240805	69400	-88.82	20240321	6520	19.02	20241115	0.49	N	437730	500	158 억		468449	N	N	0	N	00	N
66	20241119	161152	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7340	-250	5	-3.29	2157980540	290484	41.48	7610	7690	7240	9860	5320	7590	7429.06	1.62	0	-43841	8410	8000	7360	6950	6310	8205	7155	159	2270	500	4850	10	1	31707567	2327	19.89	3.87	12	0.92	369.00	1897.00	23150	20240321	-68.29	5987	20240805	22.60	23150	-68.29	20240321	5987	22.60	20240805	69400	-89.42	20240321	6520	12.58	20241115	0.46	N	437730	500	158 억		512152	N	N	0	N	00	N
67	20241119	151217	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7340	-250	5	-3.29	2084734490	280502	40.05	7610	7690	7240	9860	5320	7590	7432.09	1.62	0	-43059	8410	8000	7360	6950	6310	8205	7155	159	2270	500	4850	10	1	31707567	2327	19.89	3.87	12	0.88	369.00	1897.00	23150	20240321	-68.29	5987	20240805	22.60	23150	-68.29	20240321	5987	22.60	20240805	69400	-89.42	20240321	6520	12.58	20241115	0.46	N	437730	500	158 억		512152	N	N	0	N	00	N
68	20241119	141213	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7320	-270	5	-3.56	1924963400	258667	36.94	7610	7690	7240	9860	5320	7590	7441.79	1.62	0	-47616	8410	8000	7360	6950	6310	8205	7155	159	2270	500	4850	10	1	31707567	2321	19.84	3.86	12	0.82	369.00	1897.00	23150	20240321	-68.38	5987	20240805	22.26	23150	-68.38	20240321	5987	22.26	20240805	69400	-89.45	20240321	6520	12.27	20241115	0.46	N	437730	500	158 억		512152	N	N	0	N	00	N
69	20241119	131217	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7340	-250	5	-3.29	1691613430	226693	32.37	7610	7690	7300	9860	5320	7590	7462.07	1.62	0	-44830	8410	8000	7360	6950	6310	8205	7155	159	2270	500	4850	10	1	31707567	2327	19.89	3.87	12	0.71	369.00	1897.00	23150	20240321	-68.29	5987	20240805	22.60	23150	-68.29	20240321	5987	22.60	20240805	69400	-89.42	20240321	6520	12.58	20241115	0.46	N	437730	500	158 억		512152	N	N	0	N	00	N
70	20241119	121202	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7430	-160	5	-2.11	1458123300	194910	27.83	7610	7690	7350	9860	5320	7590	7480.94	1.62	0	-42205	8410	8000	7360	6950	6310	8205	7155	159	2270	500	4850	10	1	31707567	2356	20.14	3.92	12	0.61	369.00	1897.00	23150	20240321	-67.90	5987	20240805	24.10	23150	-67.90	20240321	5987	24.10	20240805	69400	-89.29	20240321	6520	13.96	20241115	0.46	N	437730	500	158 억		512152	N	N	0	N	00	N
71	20241119	111215	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7420	-170	5	-2.24	1246826030	166386	23.76	7610	7690	7350	9860	5320	7590	7493.51	1.62	0	-38976	8410	8000	7360	6950	6310	8205	7155	159	2270	500	4850	10	1	31707567	2353	20.11	3.91	12	0.52	369.00	1897.00	23150	20240321	-67.95	5987	20240805	23.94	23150	-67.95	20240321	5987	23.94	20240805	69400	-89.31	20240321	6520	13.80	20241115	0.46	N	437730	500	158 억		512152	N	N	0	N	00	N
72	20241119	101241	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7460	-130	5	-1.71	1008810460	134220	19.17	7610	7690	7390	9860	5320	7590	7516.03	1.62	0	-33322	8410	8000	7360	6950	6310	8205	7155	159	2270	500	4850	10	1	31707567	2365	20.22	3.93	12	0.42	369.00	1897.00	23150	20240321	-67.78	5987	20240805	24.60	23150	-67.78	20240321	5987	24.60	20240805	69400	-89.25	20240321	6520	14.42	20241115	0.46	N	437730	500	158 억		512152	N	N	0	N	00	N
73	20241119	091241	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7610	20	2	0.26	309963650	41362	5.91	7610	7620	7400	9860	5320	7590	7493.64	1.62	0	-89	8410	8000	7360	6950	6310	8205	7155	159	2270	500	4850	10	1	31707567	2413	20.62	4.01	12	0.13	369.00	1897.00	23150	20240321	-67.13	5987	20240805	27.11	23150	-67.13	20240321	5987	27.11	20240805	69400	-89.03	20240321	6520	16.72	20241115	0.46	N	437730	500	158 억		512152	N	N	0	N	00	N
74	20241118	161159	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7590	470	2	6.60	5222961310	696076	101.25	7070	7770	6720	9250	4990	7120	7503.17	1.44	0	54569	7946	7532	7026	6612	6106	7740	6820	159	2130	500	4550	10	1	31707567	2407	20.57	4.00	12	2.20	369.00	1897.00	23150	20240321	-67.21	5987	20240805	26.77	23150	-67.21	20240321	5987	26.77	20240805	69400	-89.06	20240321	6520	16.41	20241115	0.50	N	437730	500	158 억		457349	N	N	0	N	00	N
75	20241118	151215	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7550	430	2	6.04	5081027220	677320	98.52	7070	7770	6720	9250	4990	7120	7501.66	1.44	0	52228	7946	7532	7026	6612	6106	7740	6820	159	2130	500	4550	10	1	31707567	2394	20.46	3.98	12	2.14	369.00	1897.00	23150	20240321	-67.39	5987	20240805	26.11	23150	-67.39	20240321	5987	26.11	20240805	69400	-89.12	20240321	6520	15.80	20241115	0.50	N	437730	500	158 억		457349	N	N	0	N	00	N
76	20241118	141219	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7370	250	2	3.51	4731791130	630500	91.71	7070	7770	6720	9250	4990	7120	7504.82	1.44	0	61466	7946	7532	7026	6612	6106	7740	6820	159	2130	500	4550	10	1	31707567	2337	19.97	3.89	12	1.99	369.00	1897.00	23150	20240321	-68.16	5987	20240805	23.10	23150	-68.16	20240321	5987	23.10	20240805	69400	-89.38	20240321	6520	13.04	20241115	0.50	N	437730	500	158 억		457349	N	N	0	N	00	N
77	20241118	131207	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7320	200	2	2.81	4589568110	611128	88.90	7070	7770	6720	9250	4990	7120	7509.99	1.44	0	58815	7946	7532	7026	6612	6106	7740	6820	159	2130	500	4550	10	1	31707567	2321	19.84	3.86	12	1.93	369.00	1897.00	23150	20240321	-68.38	5987	20240805	22.26	23150	-68.38	20240321	5987	22.26	20240805	69400	-89.45	20240321	6520	12.27	20241115	0.50	N	437730	500	158 억		457349	N	N	0	N	00	N
78	20241118	121215	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7490	370	2	5.20	4301743580	572311	83.25	7070	7770	6720	9250	4990	7120	7516.44	1.44	0	57183	7946	7532	7026	6612	6106	7740	6820	159	2130	500	4550	10	1	31707567	2375	20.30	3.95	12	1.80	369.00	1897.00	23150	20240321	-67.65	5987	20240805	25.10	23150	-67.65	20240321	5987	25.10	20240805	69400	-89.21	20240321	6520	14.88	20241115	0.50	N	437730	500	158 억		457349	N	N	0	N	00	N
79	20241118	111213	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7600	480	2	6.74	3959573530	526985	76.66	7070	7770	6720	9250	4990	7120	7513.64	1.44	0	55910	7946	7532	7026	6612	6106	7740	6820	159	2130	500	4550	10	1	31707567	2410	20.60	4.01	12	1.66	369.00	1897.00	23150	20240321	-67.17	5987	20240805	26.94	23150	-67.17	20240321	5987	26.94	20240805	69400	-89.05	20240321	6520	16.56	20241115	0.50	N	437730	500	158 억		457349	N	N	0	N	00	N
80	20241118	101201	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7680	560	2	7.87	3386452740	451722	65.71	7070	7770	6720	9250	4990	7120	7496.76	1.44	0	49852	7946	7532	7026	6612	6106	7740	6820	159	2130	500	4550	10	1	31707567	2435	20.81	4.05	12	1.42	369.00	1897.00	23150	20240321	-66.83	5987	20240805	28.28	23150	-66.83	20240321	5987	28.28	20240805	69400	-88.93	20240321	6520	17.79	20241115	0.50	N	437730	500	158 억		457349	N	N	0	N	00	N
81	20241118	091200	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7350	230	2	3.23	433195970	61664	8.97	7070	7350	6720	9250	4990	7120	7025.10	1.44	0	11205	7946	7532	7026	6612	6106	7740	6820	159	2130	500	4550	10	1	31707567	2331	19.92	3.87	12	0.19	369.00	1897.00	23150	20240321	-68.25	5987	20240805	22.77	23150	-68.25	20240321	5987	22.77	20240805	69400	-89.41	20240321	6520	12.73	20241115	0.50	N	437730	500	158 억		457349	N	N	0	N	00	N
82	20241115	161251	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	7120	160	2	2.30	4776260640	677419	152.33	6800	7440	6520	9040	4880	6960	7050.67	1.48	0	-9285	7820	7390	7170	6740	6520	7280	6630	159	2080	500	4450	10	1	31707567	2258	19.30	3.75	12	2.14	369.00	1897.00	23150	20240321	-69.24	5987	20240805	18.92	23150	-69.24	20240321	5987	18.92	20240805	69400	-89.74	20240321	6520	9.20	20241115	0.31	N	437730	500	158 억		468029	N	N	0	N	00	N
83	20241115	151322	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	7190	230	2	3.30	4624620520	656152	147.55	6800	7440	6520	9040	4880	6960	7048.13	1.48	0	-15255	7820	7390	7170	6740	6520	7280	6630	159	2080	500	4450	10	1	31707567	2280	19.49	3.79	12	2.07	369.00	1897.00	23150	20240321	-68.94	5987	20240805	20.09	23150	-68.94	20240321	5987	20.09	20240805	69400	-89.64	20240321	6520	10.28	20241115	0.31	N	437730	500	158 억		468029	N	N	0	N	00	N
84	20241115	141306	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	7170	210	2	3.02	4333380730	615647	138.44	6800	7440	6520	9040	4880	6960	7038.78	1.48	0	-25888	7820	7390	7170	6740	6520	7280	6630	159	2080	500	4450	10	1	31707567	2273	19.43	3.78	12	1.94	369.00	1897.00	23150	20240321	-69.03	5987	20240805	19.76	23150	-69.03	20240321	5987	19.76	20240805	69400	-89.67	20240321	6520	9.97	20241115	0.31	N	437730	500	158 억		468029	N	N	0	N	00	N
85	20241115	131305	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	7240	280	2	4.02	4056100830	576938	129.74	6800	7440	6520	9040	4880	6960	7030.42	1.48	0	-38887	7820	7390	7170	6740	6520	7280	6630	159	2080	500	4450	10	1	31707567	2296	19.62	3.82	12	1.82	369.00	1897.00	23150	20240321	-68.73	5987	20240805	20.93	23150	-68.73	20240321	5987	20.93	20240805	69400	-89.57	20240321	6520	11.04	20241115	0.31	N	437730	500	158 억		468029	N	N	0	N	00	N
86	20241115	121307	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	7270	310	2	4.45	3738370350	533136	119.89	6800	7440	6520	9040	4880	6960	7012.06	1.48	0	-32982	7820	7390	7170	6740	6520	7280	6630	159	2080	500	4450	10	1	31707567	2305	19.70	3.83	12	1.68	369.00	1897.00	23150	20240321	-68.60	5987	20240805	21.43	23150	-68.60	20240321	5987	21.43	20240805	69400	-89.52	20240321	6520	11.50	20241115	0.31	N	437730	500	158 억		468029	N	N	0	N	00	N
87	20241115	111237	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	7170	210	2	3.02	2046643190	299590	67.37	6800	7260	6520	9040	4880	6960	6831.37	1.48	0	3900	7820	7390	7170	6740	6520	7280	6630	159	2080	500	4450	10	1	31707567	2273	19.43	3.78	12	0.94	369.00	1897.00	23150	20240321	-69.03	5987	20240805	19.76	23150	-69.03	20240321	5987	19.76	20240805	69400	-89.67	20240321	6520	9.97	20241115	0.31	N	437730	500	158 억		468029	N	N	0	N	00	N
88	20241115	101236	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	6570	-390	5	-5.60	1072115190	159707	35.91	6800	6900	6540	9040	4880	6960	6712.61	1.48	0	3036	7820	7390	7170	6740	6520	7280	6630	159	2080	500	4450	10	1	31707567	2083	17.80	3.46	12	0.50	369.00	1897.00	23150	20240321	-71.62	5987	20240805	9.74	23150	-71.62	20240321	5987	9.74	20240805	69400	-90.53	20240321	6540	0.46	20241115	0.31	N	437730	500	158 억		468029	N	N	0	N	00	N
89	20241115	091149	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	6700	-260	5	-3.74	404562980	59832	13.45	6800	6900	6670	9040	4880	6960	6760.78	1.48	0	8379	7820	7390	7170	6740	6520	7280	6630	159	2080	500	4450	10	1	31707567	2124	18.16	3.53	12	0.19	369.00	1897.00	23150	20240321	-71.06	5987	20240805	11.91	23150	-71.06	20240321	5987	11.91	20240805	69400	-90.35	20240321	6670	0.45	20241115	0.31	N	437730	500	158 억		468029	N	N	0	N	00	N
90	20241114	161229	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	7010	-470	5	-6.28	3018023350	414867	60.54	7450	7600	7000	9720	5240	7480	7274.68	1.55	0	-34058	8346	7912	7696	7262	7046	7805	7155	159	2240	500	4780	10	1	31707567	2223	19.00	3.70	12	1.31	369.00	1897.00	23150	20240321	-69.72	5987	20240805	17.09	23150	-69.72	20240321	5987	17.09	20240805	69400	-89.90	20240321	7000	0.14	20241114	0.34	N	437730	500	158 억		491500	N	N	0	N	00	N
91	20241114	151237	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	7010	-470	5	-6.28	2738665430	375180	54.75	7450	7600	7010	9720	5240	7480	7299.60	1.55	0	-33661	8346	7912	7696	7262	7046	7805	7155	159	2240	500	4780	10	1	31707567	2223	19.00	3.70	12	1.18	369.00	1897.00	23150	20240321	-69.72	5987	20240805	17.09	23150	-69.72	20240321	5987	17.09	20240805	69400	-89.90	20240321	7010	0.00	20241114	0.34	N	437730	500	158 억		491500	N	N	0	N	00	N
92	20241114	141227	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	7140	-340	5	-4.55	2262209560	308056	44.96	7450	7600	7090	9720	5240	7480	7343.50	1.55	0	-26147	8346	7912	7696	7262	7046	7805	7155	159	2240	500	4780	10	1	31707567	2264	19.35	3.76	12	0.97	369.00	1897.00	23150	20240321	-69.16	5987	20240805	19.26	23150	-69.16	20240321	5987	19.26	20240805	69400	-89.71	20240321	7090	0.71	20241114	0.34	N	437730	500	158 억		491500	N	N	0	N	00	N
93	20241114	131228	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	7230	-250	5	-3.34	1800745940	243623	35.55	7450	7600	7220	9720	5240	7480	7391.53	1.55	0	-24260	8346	7912	7696	7262	7046	7805	7155	159	2240	500	4780	10	1	31707567	2292	19.59	3.81	12	0.77	369.00	1897.00	23150	20240321	-68.77	5987	20240805	20.76	23150	-68.77	20240321	5987	20.76	20240805	69400	-89.58	20240321	7220	0.14	20241114	0.34	N	437730	500	158 억		491500	N	N	0	N	00	N
94	20241114	121224	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7400	-80	5	-1.07	1421268180	191414	27.93	7450	7600	7300	9720	5240	7480	7425.10	1.55	0	-23412	8346	7912	7696	7262	7046	7805	7155	159	2240	500	4780	10	1	31707567	2346	20.05	3.90	12	0.60	369.00	1897.00	23150	20240321	-68.03	5987	20240805	23.60	23150	-68.03	20240321	5987	23.60	20240805	69400	-89.34	20240321	7280	1.65	20241024	0.34	N	437730	500	158 억		491500	N	N	0	N	00	N
95	20241114	111226	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7380	-100	5	-1.34	1151169440	154759	22.58	7450	7600	7300	9720	5240	7480	7438.47	1.55	0	-25088	8346	7912	7696	7262	7046	7805	7155	159	2240	500	4780	10	1	31707567	2340	20.00	3.89	12	0.49	369.00	1897.00	23150	20240321	-68.12	5987	20240805	23.27	23150	-68.12	20240321	5987	23.27	20240805	69400	-89.37	20240321	7280	1.37	20241024	0.34	N	437730	500	158 억		491500	N	N	0	N	00	N
96	20241114	101245	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7500	20	2	0.27	378816370	50687	7.40	7450	7570	7390	9720	5240	7480	7473.64	1.55	0	-14063	8346	7912	7696	7262	7046	7805	7155	159	2240	500	4780	10	1	31707567	2378	20.33	3.95	12	0.16	369.00	1897.00	23150	20240321	-67.60	5987	20240805	25.27	23150	-67.60	20240321	5987	25.27	20240805	69400	-89.19	20240321	7280	3.02	20241024	0.34	N	437730	500	158 억		491500	N	N	0	N	00	N
97	20241114	091218	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7480	0	3	0.00	0	0	0.00	0	0	0	9720	5240	7480	0.00	1.55	0	0	8346	7912	7696	7262	7046	7805	7155	159	2240	500	4780	10	1	31707567	2372	20.27	3.94	12	0.00	369.00	1897.00	23150	20240321	-67.69	5987	20240805	24.94	23150	-67.69	20240321	5987	24.94	20240805	69400	-89.22	20240321	7280	2.75	20241024	0.34	N	437730	500	158 억		491500	N	N	0	N	00	N
98	20241113	160836	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7480	-790	5	-9.55	5184308090	670037	126.95	7970	8130	7480	10750	5790	8270	7737.49	1.41	0	44426	9256	8762	8516	8022	7776	8640	7900	159	2480	500	5290	10	1	31707567	2372	20.27	3.94	12	2.11	369.00	1897.00	23150	20240321	-67.69	5987	20240805	24.94	23150	-67.69	20240321	5987	24.94	20240805	69400	-89.22	20240321	7280	2.75	20241024	1.06	N	437730	500	158 억		446943	N	N	0	N	00	N
99	20241113	150914	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7560	-710	5	-8.59	4794429320	618096	117.11	7970	8130	7490	10750	5790	8270	7756.49	1.41	0	39744	9256	8762	8516	8022	7776	8640	7900	159	2480	500	5290	10	1	31707567	2397	20.49	3.99	12	1.95	369.00	1897.00	23150	20240321	-67.34	5987	20240805	26.27	23150	-67.34	20240321	5987	26.27	20240805	69400	-89.11	20240321	7280	3.85	20241024	1.06	N	437730	500	158 억		446943	N	N	0	N	00	N
100	20241113	140910	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7680	-590	5	-7.13	4341958020	558487	105.81	7970	8130	7490	10750	5790	8270	7774.20	1.41	0	25502	9256	8762	8516	8022	7776	8640	7900	159	2480	500	5290	10	1	31707567	2435	20.81	4.05	12	1.76	369.00	1897.00	23150	20240321	-66.83	5987	20240805	28.28	23150	-66.83	20240321	5987	28.28	20240805	69400	-88.93	20240321	7280	5.49	20241024	1.06	N	437730	500	158 억		446943	N	N	0	N	00	N
101	20241113	130914	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7710	-560	5	-6.77	3965361100	509689	96.57	7970	8130	7490	10750	5790	8270	7779.64	1.41	0	18438	9256	8762	8516	8022	7776	8640	7900	159	2480	500	5290	10	1	31707567	2445	20.89	4.06	12	1.61	369.00	1897.00	23150	20240321	-66.70	5987	20240805	28.78	23150	-66.70	20240321	5987	28.78	20240805	69400	-88.89	20240321	7280	5.91	20241024	1.06	N	437730	500	158 억		446943	N	N	0	N	00	N
102	20241113	120902	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7690	-580	5	-7.01	3716083110	477004	90.37	7970	8130	7490	10750	5790	8270	7790.13	1.41	0	10300	9256	8762	8516	8022	7776	8640	7900	159	2480	500	5290	10	1	31707567	2438	20.84	4.05	12	1.50	369.00	1897.00	23150	20240321	-66.78	5987	20240805	28.44	23150	-66.78	20240321	5987	28.44	20240805	69400	-88.92	20240321	7280	5.63	20241024	1.06	N	437730	500	158 억		446943	N	N	0	N	00	N
103	20241113	110858	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7740	-530	5	-6.41	3078501180	393137	74.48	7970	8130	7610	10750	5790	8270	7830.23	1.41	0	16147	9256	8762	8516	8022	7776	8640	7900	159	2480	500	5290	10	1	31707567	2454	20.98	4.08	12	1.24	369.00	1897.00	23150	20240321	-66.57	5987	20240805	29.28	23150	-66.57	20240321	5987	29.28	20240805	69400	-88.85	20240321	7280	6.32	20241024	1.06	N	437730	500	158 억		446943	N	N	0	N	00	N
104	20241113	100859	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7770	-500	5	-6.05	2570524070	327232	62.00	7970	8130	7610	10750	5790	8270	7854.93	1.41	0	7669	9256	8762	8516	8022	7776	8640	7900	159	2480	500	5290	10	1	31707567	2464	21.06	4.10	12	1.03	369.00	1897.00	23150	20240321	-66.44	5987	20240805	29.78	23150	-66.44	20240321	5987	29.78	20240805	69400	-88.80	20240321	7280	6.73	20241024	1.06	N	437730	500	158 억		446943	N	N	0	N	00	N
105	20241113	090848	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7950	-320	5	-3.87	862958060	108269	20.51	7970	8130	7890	10750	5790	8270	7969.56	1.41	0	1791	9256	8762	8516	8022	7776	8640	7900	159	2480	500	5290	10	1	31707567	2521	21.54	4.19	12	0.34	369.00	1897.00	23150	20240321	-65.66	5987	20240805	32.79	23150	-65.66	20240321	5987	32.79	20240805	69400	-88.54	20240321	7280	9.20	20241024	1.06	N	437730	500	158 억		446943	N	N	0	N	00	N
106	20241112	161143	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8270	-640	5	-7.18	4381726520	512917	37.43	8930	9010	8270	11580	6240	8910	8543.46	0.52	0	6332	11083	9996	9293	8206	7503	9645	7855	53	2670	500	5700	10	1	10569189	874	22.41	4.36	12	4.85	369.00	1897.00	23150	20240321	-64.28	5987	20240805	38.13	23150	-64.28	20240321	5987	38.13	20240805	69400	-88.08	20240321	7280	13.60	20241024	1.35	N	437730	500	52 억		55279	N	N	0	N	00	N
107	20241112	151157	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8310	-600	5	-6.73	4083773560	476959	34.81	8930	9010	8270	11580	6240	8910	8561.91	0.52	0	-3317	11083	9996	9293	8206	7503	9645	7855	53	2670	500	5700	10	1	10569189	878	22.52	4.38	12	4.51	369.00	1897.00	23150	20240321	-64.10	5987	20240805	38.80	23150	-64.10	20240321	5987	38.80	20240805	69400	-88.03	20240321	7280	14.15	20241024	1.35	N	437730	500	52 억		55279	N	N	0	N	00	N
108	20241112	141158	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8430	-480	5	-5.39	3614443590	420670	30.70	8930	9010	8270	11580	6240	8910	8591.91	0.52	0	-17093	11083	9996	9293	8206	7503	9645	7855	53	2670	500	5700	10	1	10569189	891	22.85	4.44	12	3.98	369.00	1897.00	23150	20240321	-63.59	5987	20240805	40.81	23150	-63.59	20240321	5987	40.81	20240805	69400	-87.85	20240321	7280	15.80	20241024	1.35	N	437730	500	52 억		55279	N	N	0	N	00	N
109	20241112	131206	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8520	-390	5	-4.38	3161719930	366689	26.76	8930	9010	8410	11580	6240	8910	8622.14	0.52	0	-13913	11083	9996	9293	8206	7503	9645	7855	53	2670	500	5700	10	1	10569189	900	23.09	4.49	12	3.47	369.00	1897.00	23150	20240321	-63.20	5987	20240805	42.31	23150	-63.20	20240321	5987	42.31	20240805	69400	-87.72	20240321	7280	17.03	20241024	1.35	N	437730	500	52 억		55279	N	N	0	N	00	N
110	20241112	121155	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8510	-400	5	-4.49	3004440750	348203	25.41	8930	9010	8410	11580	6240	8910	8628.20	0.52	0	-15956	11083	9996	9293	8206	7503	9645	7855	53	2670	500	5700	10	1	10569189	899	23.06	4.49	12	3.29	369.00	1897.00	23150	20240321	-63.24	5987	20240805	42.14	23150	-63.24	20240321	5987	42.14	20240805	69400	-87.74	20240321	7280	16.90	20241024	1.35	N	437730	500	52 억		55279	N	N	0	N	00	N
111	20241112	111149	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8610	-300	5	-3.37	2717506610	314680	22.96	8930	9010	8410	11580	6240	8910	8635.55	0.52	0	-12820	11083	9996	9293	8206	7503	9645	7855	53	2670	500	5700	10	1	10569189	910	23.33	4.54	12	2.98	369.00	1897.00	23150	20240321	-62.81	5987	20240805	43.81	23150	-62.81	20240321	5987	43.81	20240805	69400	-87.59	20240321	7280	18.27	20241024	1.35	N	437730	500	52 억		55279	N	N	0	N	00	N
112	20241112	101149	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8540	-370	5	-4.15	2196512860	254267	18.56	8930	9010	8410	11580	6240	8910	8638.32	0.52	0	-11189	11083	9996	9293	8206	7503	9645	7855	53	2670	500	5700	10	1	10569189	903	23.14	4.50	12	2.41	369.00	1897.00	23150	20240321	-63.11	5987	20240805	42.64	23150	-63.11	20240321	5987	42.64	20240805	69400	-87.69	20240321	7280	17.31	20241024	1.35	N	437730	500	52 억		55279	N	N	0	N	00	N
113	20241112	091149	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8500	-410	5	-4.60	1162678360	133004	9.71	8930	9010	8500	11580	6240	8910	8741.34	0.52	0	-18129	11083	9996	9293	8206	7503	9645	7855	53	2670	500	5700	10	1	10569189	898	23.04	4.48	12	1.26	369.00	1897.00	23150	20240321	-63.28	5987	20240805	41.97	23150	-63.28	20240321	5987	41.97	20240805	69400	-87.75	20240321	7280	16.76	20241024	1.35	N	437730	500	52 억		55279	N	N	0	N	00	N
114	20241111	161138	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8910	-2340	5	-20.80	12843635260	1357297	189.38	10380	10380	8590	14620	7880	11250	9463.27	0.74	0	-22533	12703	11976	11523	10796	10343	11750	10570	53	3370	500	7200	10	1	10569189	942	24.15	4.70	12	12.84	369.00	1897.00	23150	20240321	-61.51	5987	20240805	48.82	23150	-61.51	20240321	5987	48.82	20240805	69400	-87.16	20240321	7280	22.39	20241024	1.48	N	437730	500	52 억		78029	N	N	0	N	00	N
115	20241111	151213	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8780	-2470	5	-21.96	12377968700	1304558	182.02	10380	10380	8590	14620	7880	11250	9487.98	0.74	0	-30376	12703	11976	11523	10796	10343	11750	10570	53	3370	500	7200	10	1	10569189	928	23.79	4.63	12	12.34	369.00	1897.00	23150	20240321	-62.07	5987	20240805	46.65	23150	-62.07	20240321	5987	46.65	20240805	69400	-87.35	20240321	7280	20.60	20241024	1.48	N	437730	500	52 억		78029	N	N	0	N	00	N
116	20241111	141157	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8800	-2450	5	-21.78	11022966640	1149591	160.40	10380	10380	8750	14620	7880	11250	9588.31	0.74	0	-34629	12703	11976	11523	10796	10343	11750	10570	53	3370	500	7200	10	1	10569189	930	23.85	4.64	12	10.88	369.00	1897.00	23150	20240321	-61.99	5987	20240805	46.99	23150	-61.99	20240321	5987	46.99	20240805	69400	-87.32	20240321	7280	20.88	20241024	1.48	N	437730	500	52 억		78029	N	N	0	N	00	N
117	20241111	131156	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9170	-2080	5	-18.49	9547363870	985848	137.55	10380	10380	9100	14620	7880	11250	9684.10	0.74	0	-45628	12703	11976	11523	10796	10343	11750	10570	53	3370	500	7200	10	1	10569189	969	24.85	4.83	12	9.33	369.00	1897.00	23150	20240321	-60.39	5987	20240805	53.17	23150	-60.39	20240321	5987	53.17	20240805	69400	-86.79	20240321	7280	25.96	20241024	1.48	N	437730	500	52 억		78029	N	N	0	N	00	N
118	20241111	121150	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9190	-2060	5	-18.31	8590382060	881463	122.99	10380	10380	9170	14620	7880	11250	9745.26	0.74	0	-59492	12703	11976	11523	10796	10343	11750	10570	53	3370	500	7200	10	1	10569189	971	24.91	4.84	12	8.34	369.00	1897.00	23150	20240321	-60.30	5987	20240805	53.50	23150	-60.30	20240321	5987	53.50	20240805	69400	-86.76	20240321	7280	26.24	20241024	1.48	N	437730	500	52 억		78029	N	N	0	N	00	N
119	20241111	111147	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9390	-1860	5	-16.53	7602544070	775171	108.16	10380	10380	9280	14620	7880	11250	9807.20	0.74	0	-51420	12703	11976	11523	10796	10343	11750	10570	53	3370	500	7200	10	1	10569189	992	25.45	4.95	12	7.33	369.00	1897.00	23150	20240321	-59.44	5987	20240805	56.84	23150	-59.44	20240321	5987	56.84	20240805	69400	-86.47	20240321	7280	28.98	20241024	1.48	N	437730	500	52 억		78029	N	N	0	N	00	N
120	20241111	101141	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9650	-1600	5	-14.22	5698910430	573210	79.98	10380	10380	9540	14620	7880	11250	9941.64	0.74	0	-17118	12703	11976	11523	10796	10343	11750	10570	53	3370	500	7200	10	1	10569189	1020	26.15	5.09	12	5.42	369.00	1897.00	23150	20240321	-58.32	5987	20240805	61.18	23150	-58.32	20240321	5987	61.18	20240805	69400	-86.10	20240321	7280	32.55	20241024	1.48	N	437730	500	52 억		78029	N	N	0	N	00	N
121	20241111	091137	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9810	-1440	5	-12.80	3053755990	303692	42.37	10380	10380	9680	14620	7880	11250	10054.65	0.74	0	17641	12703	11976	11523	10796	10343	11750	10570	53	3370	500	7200	10	1	10569189	1037	26.59	5.17	12	2.87	369.00	1897.00	23150	20240321	-57.62	5987	20240805	63.86	23150	-57.62	20240321	5987	63.86	20240805	69400	-85.86	20240321	7280	34.75	20241024	1.48	N	437730	500	52 억		78029	N	N	0	N	00	N
122	20241108	161129	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11250	-490	5	-4.17	8193340090	703562	16.84	11990	12250	11070	15260	8220	11740	11646.63	0.18	0	59833	13873	12806	12133	11066	10393	13340	11600	53	3520	500	7510	10	1	10569189	1189	30.49	5.93	12	6.66	369.00	1897.00	23150	20240321	-51.40	5987	20240805	87.91	23150	-51.40	20240321	5987	87.91	20240805	69400	-83.79	20240321	7280	54.53	20241024	2.20	N	437730	500	52 억		18539	N	N	0	N	00	N
123	20241108	151141	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11150	-590	5	-5.03	7844209990	672482	16.10	11990	12250	11070	15260	8220	11740	11664.46	0.18	0	59388	13873	12806	12133	11066	10393	13340	11600	53	3520	500	7510	10	1	10569189	1178	30.22	5.88	12	6.36	369.00	1897.00	23150	20240321	-51.84	5987	20240805	86.24	23150	-51.84	20240321	5987	86.24	20240805	69400	-83.93	20240321	7280	53.16	20241024	2.20	N	437730	500	52 억		18539	N	N	0	N	00	N
124	20241108	141139	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11230	-510	5	-4.34	7061277840	602321	14.42	11990	12250	11070	15260	8220	11740	11723.42	0.18	0	57907	13873	12806	12133	11066	10393	13340	11600	53	3520	500	7510	10	1	10569189	1187	30.43	5.92	12	5.70	369.00	1897.00	23150	20240321	-51.49	5987	20240805	87.57	23150	-51.49	20240321	5987	87.57	20240805	69400	-83.82	20240321	7280	54.26	20241024	2.20	N	437730	500	52 억		18539	N	N	0	N	00	N
125	20241108	131141	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11220	-520	5	-4.43	5933254700	501492	12.01	11990	12250	11210	15260	8220	11740	11831.37	0.18	0	34325	13873	12806	12133	11066	10393	13340	11600	53	3520	500	7510	10	1	10569189	1186	30.41	5.91	12	4.74	369.00	1897.00	23150	20240321	-51.53	5987	20240805	87.41	23150	-51.53	20240321	5987	87.41	20240805	69400	-83.83	20240321	7280	54.12	20241024	2.20	N	437730	500	52 억		18539	N	N	0	N	00	N
126	20241108	121139	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11720	-20	5	-0.17	4692760780	393216	9.41	11990	12250	11630	15260	8220	11740	11934.76	0.18	0	11221	13873	12806	12133	11066	10393	13340	11600	53	3520	500	7510	10	1	10569189	1239	31.76	6.18	12	3.72	369.00	1897.00	23150	20240321	-49.37	5987	20240805	95.76	23150	-49.37	20240321	5987	95.76	20240805	69400	-83.11	20240321	7280	60.99	20241024	2.20	N	437730	500	52 억		18539	N	N	0	N	00	N
127	20241108	111141	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11900	160	2	1.36	3889540830	324860	7.78	11990	12250	11750	15260	8220	11740	11973.63	0.18	0	3826	13873	12806	12133	11066	10393	13340	11600	53	3520	500	7510	10	1	10569189	1258	32.25	6.27	12	3.07	369.00	1897.00	23150	20240321	-48.60	5987	20240805	98.76	23150	-48.60	20240321	5987	98.76	20240805	69400	-82.85	20240321	7280	63.46	20241024	2.20	N	437730	500	52 억		18539	N	N	0	N	00	N
128	20241108	101149	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11870	130	2	1.11	3336462900	278486	6.67	11990	12250	11750	15260	8220	11740	11981.51	0.18	0	6093	13873	12806	12133	11066	10393	13340	11600	53	3520	500	7510	10	1	10569189	1255	32.17	6.26	12	2.63	369.00	1897.00	23150	20240321	-48.73	5987	20240805	98.26	23150	-48.73	20240321	5987	98.26	20240805	69400	-82.90	20240321	7280	63.05	20241024	2.20	N	437730	500	52 억		18539	N	N	0	N	00	N
129	20241108	091137	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11920	180	2	1.53	1404572450	116752	2.79	11990	12250	11860	15260	8220	11740	12032.66	0.18	0	2949	13873	12806	12133	11066	10393	13340	11600	53	3520	500	7510	10	1	10569189	1260	32.30	6.28	12	1.10	369.00	1897.00	23150	20240321	-48.51	5987	20240805	99.10	23150	-48.51	20240321	5987	99.10	20240805	69400	-82.82	20240321	7280	63.74	20241024	2.20	N	437730	500	52 억		18539	N	N	0	N	00	N
130	20241107	161132	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11740	240	2	2.09	51372752650	4159207	71.42	11500	13200	11460	14950	8050	11500	12352.63	0.60	0	-45659	14926	13212	12186	10472	9446	12700	9960	53	3450	500	7360	10	1	10569189	1241	31.82	6.19	12	39.35	369.00	1897.00	23150	20240321	-49.29	5987	20240805	96.09	23150	-49.29	20240321	5987	96.09	20240805	69400	-83.08	20240321	7280	61.26	20241024	3.05	N	437730	500	52 억		63227	N	N	0	N	00	N
131	20241107	151137	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11860	360	2	3.13	50702385680	4102414	70.45	11500	13200	11460	14950	8050	11500	12359.53	0.60	0	-41369	14926	13212	12186	10472	9446	12700	9960	53	3450	500	7360	10	1	10569189	1254	32.14	6.25	12	38.81	369.00	1897.00	23150	20240321	-48.77	5987	20240805	98.10	23150	-48.77	20240321	5987	98.10	20240805	69400	-82.91	20240321	7280	62.91	20241024	3.05	N	437730	500	52 억		63227	N	N	0	N	00	N
132	20241107	141141	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11780	280	2	2.43	49550888600	4004879	68.77	11500	13200	11460	14950	8050	11500	12373.01	0.60	0	-42323	14926	13212	12186	10472	9446	12700	9960	53	3450	500	7360	10	1	10569189	1245	31.92	6.21	12	37.89	369.00	1897.00	23150	20240321	-49.11	5987	20240805	96.76	23150	-49.11	20240321	5987	96.76	20240805	69400	-83.03	20240321	7280	61.81	20241024	3.05	N	437730	500	52 억		63227	N	N	0	N	00	N
133	20241107	131141	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12090	590	2	5.13	46757798110	3770291	64.74	11500	13200	11460	14950	8050	11500	12402.06	0.60	0	-44605	14926	13212	12186	10472	9446	12700	9960	53	3450	500	7360	10	1	10569189	1278	32.76	6.37	12	35.67	369.00	1897.00	23150	20240321	-47.78	5987	20240805	101.94	23150	-47.78	20240321	5987	101.94	20240805	69400	-82.58	20240321	7280	66.07	20241024	3.05	N	437730	500	52 억		63227	N	N	0	N	00	N
134	20241107	121135	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12080	580	2	5.04	26427152990	2175904	37.36	11500	12640	11460	14950	8050	11500	12145.89	0.60	0	-50196	14926	13212	12186	10472	9446	12700	9960	53	3450	500	7360	10	1	10569189	1277	32.74	6.37	12	20.59	369.00	1897.00	23150	20240321	-47.82	5987	20240805	101.77	23150	-47.82	20240321	5987	101.77	20240805	69400	-82.59	20240321	7280	65.93	20241024	3.05	N	437730	500	52 억		63227	N	N	0	N	00	N
135	20241107	111131	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11540	40	2	0.35	13746746290	1150549	19.76	11500	12400	11460	14950	8050	11500	11948.67	0.60	0	-51406	14926	13212	12186	10472	9446	12700	9960	53	3450	500	7360	10	1	10569189	1220	31.27	6.08	12	10.89	369.00	1897.00	23150	20240321	-50.15	5987	20240805	92.75	23150	-50.15	20240321	5987	92.75	20240805	69400	-83.37	20240321	7280	58.52	20241024	3.05	N	437730	500	52 억		63227	N	N	0	N	00	N
136	20241107	101133	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12050	550	2	4.78	12284144140	1026371	17.62	11500	12400	11460	14950	8050	11500	11969.33	0.60	0	-55134	14926	13212	12186	10472	9446	12700	9960	53	3450	500	7360	10	1	10569189	1274	32.66	6.35	12	9.71	369.00	1897.00	23150	20240321	-47.95	5987	20240805	101.27	23150	-47.95	20240321	5987	101.27	20240805	69400	-82.64	20240321	7280	65.52	20241024	3.05	N	437730	500	52 억		63227	N	N	0	N	00	N
137	20241107	091136	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11950	450	2	3.91	4534109040	379894	6.52	11500	12280	11500	14950	8050	11500	11937.22	0.60	0	-41067	14926	13212	12186	10472	9446	12700	9960	53	3450	500	7360	10	1	10569189	1263	32.38	6.30	12	3.59	369.00	1897.00	23150	20240321	-48.38	5987	20240805	99.60	23150	-48.38	20240321	5987	99.60	20240805	69400	-82.78	20240321	7280	64.15	20241024	3.05	N	437730	500	52 억		63227	N	N	0	N	00	N
138	20241106	161146	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11500	-250	5	-2.13	74304857820	5802623	569.68	11510	13900	11160	15270	8230	11750	12806.12	0.28	0	52468	12363	12056	11703	11396	11043	11880	11220	53	3520	500	7520	10	1	10569189	1215	31.17	6.06	12	54.90	369.00	1897.00	23150	20240321	-50.32	5987	20240805	92.08	23150	-50.32	20240321	5987	92.08	20240805	69400	-83.43	20240321	7280	57.97	20241024	1.65	N	437730	500	52 억		29667	N	N	0	N	00	N
139	20241106	151219	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11360	-390	5	-3.32	73142654380	5700348	559.64	11510	13900	11360	15270	8230	11750	12831.32	0.28	0	31767	12363	12056	11703	11396	11043	11880	11220	53	3520	500	7520	10	1	10569189	1201	30.79	5.99	12	53.93	369.00	1897.00	23150	20240321	-50.93	5987	20240805	89.74	23150	-50.93	20240321	5987	89.74	20240805	69400	-83.63	20240321	7280	56.04	20241024	1.65	N	437730	500	52 억		29667	N	N	0	N	00	N
140	20241106	141208	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11910	160	2	1.36	71351935780	5546427	544.52	11510	13900	11400	15270	8230	11750	12864.55	0.28	0	28885	12363	12056	11703	11396	11043	11880	11220	53	3520	500	7520	10	1	10569189	1259	32.28	6.28	12	52.48	369.00	1897.00	23150	20240321	-48.55	5987	20240805	98.93	23150	-48.55	20240321	5987	98.93	20240805	69400	-82.84	20240321	7280	63.60	20241024	1.65	N	437730	500	52 억		29667	N	N	0	N	00	N
141	20241106	131217	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12170	420	2	3.57	69423804010	5383504	528.53	11510	13900	11400	15270	8230	11750	12895.72	0.28	0	26692	12363	12056	11703	11396	11043	11880	11220	53	3520	500	7520	10	1	10569189	1286	32.98	6.42	12	50.94	369.00	1897.00	23150	20240321	-47.43	5987	20240805	103.27	23150	-47.43	20240321	5987	103.27	20240805	69400	-82.46	20240321	7280	67.17	20241024	1.65	N	437730	500	52 억		29667	N	N	0	N	00	N
142	20241106	121142	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12200	450	2	3.83	65679769410	5073168	498.06	11510	13900	11400	15270	8230	11750	12946.57	0.28	0	13581	12363	12056	11703	11396	11043	11880	11220	53	3520	500	7520	10	1	10569189	1289	33.06	6.43	12	48.00	369.00	1897.00	23150	20240321	-47.30	5987	20240805	103.77	23150	-47.30	20240321	5987	103.77	20240805	69400	-82.42	20240321	7280	67.58	20241024	1.65	N	437730	500	52 억		29667	N	N	0	N	00	N
143	20241106	111147	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12870	1120	2	9.53	59640817600	4592793	450.90	11510	13900	11400	15270	8230	11750	12985.82	0.28	0	1625	12363	12056	11703	11396	11043	11880	11220	53	3520	500	7520	10	1	10569189	1360	34.88	6.78	12	43.45	369.00	1897.00	23150	20240321	-44.41	5987	20240805	114.97	23150	-44.41	20240321	5987	114.97	20240805	69400	-81.46	20240321	7280	76.79	20241024	1.65	N	437730	500	52 억		29667	N	N	0	N	00	N
144	20241106	101153	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13780	2030	2	17.28	46608996790	3614801	354.89	11510	13900	11400	15270	8230	11750	12894.03	0.28	0	-1966	12363	12056	11703	11396	11043	11880	11220	53	3520	500	7520	10	1	10569189	1456	37.34	7.26	12	34.20	369.00	1897.00	23150	20240321	-40.48	5987	20240805	130.17	23150	-40.48	20240321	5987	130.17	20240805	69400	-80.14	20240321	7280	89.29	20241024	1.65	N	437730	500	52 억		29667	N	N	0	N	00	N
145	20241106	091145	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11680	-70	5	-0.60	1211238180	105080	10.32	11510	11750	11400	15270	8230	11750	11526.16	0.28	0	6063	12363	12056	11703	11396	11043	11880	11220	53	3520	500	7520	10	1	10569189	1234	31.65	6.16	12	0.99	369.00	1897.00	23150	20240321	-49.55	5987	20240805	95.09	23150	-49.55	20240321	5987	95.09	20240805	69400	-83.17	20240321	7280	60.44	20241024	1.65	N	437730	500	52 억		29667	N	N	0	N	00	N
146	20241105	161110	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11750	-550	5	-4.47	11652511300	997300	8.43	11930	12010	11350	15990	8610	12300	11682.41	0.30	0	383	14546	13422	11866	10742	9186	13985	11305	53	3690	500	7870	10	1	10569189	1242	31.84	6.19	12	9.44	369.00	1897.00	23150	20240321	-49.24	5987	20240805	96.26	23150	-49.24	20240321	5987	96.26	20240805	69400	-83.07	20240321	7280	61.40	20241024	1.08	N	437730	500	52 억		31311	N	N	0	N	01	N
147	20241105	151135	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11640	-660	5	-5.37	10606045760	908031	7.67	11930	12010	11350	15990	8610	12300	11678.77	0.30	0	3655	14546	13422	11866	10742	9186	13985	11305	53	3690	500	7870	10	1	10569189	1230	31.54	6.14	12	8.59	369.00	1897.00	23150	20240321	-49.72	5987	20240805	94.42	23150	-49.72	20240321	5987	94.42	20240805	69400	-83.23	20240321	7280	59.89	20241024	1.08	N	437730	500	52 억		31311	N	N	0	N	01	N
148	20241105	141128	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11560	-740	5	-6.02	9616293360	822649	6.95	11930	12010	11350	15990	8610	12300	11687.79	0.30	0	3018	14546	13422	11866	10742	9186	13985	11305	53	3690	500	7870	10	1	10569189	1222	31.33	6.09	12	7.78	369.00	1897.00	23150	20240321	-50.06	5987	20240805	93.09	23150	-50.06	20240321	5987	93.09	20240805	69400	-83.34	20240321	7280	58.79	20241024	1.08	N	437730	500	52 억		31311	N	N	0	N	01	N
149	20241105	131138	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11380	-920	5	-7.48	8921825190	762409	6.44	11930	12010	11350	15990	8610	12300	11700.42	0.30	0	16161	14546	13422	11866	10742	9186	13985	11305	53	3690	500	7870	10	1	10569189	1203	30.84	6.00	12	7.21	369.00	1897.00	23150	20240321	-50.84	5987	20240805	90.08	23150	-50.84	20240321	5987	90.08	20240805	69400	-83.60	20240321	7280	56.32	20241024	1.08	N	437730	500	52 억		31311	N	N	0	N	01	N
150	20241105	121126	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11470	-830	5	-6.75	8300284420	708129	5.98	11930	12010	11350	15990	8610	12300	11719.63	0.30	0	16844	14546	13422	11866	10742	9186	13985	11305	53	3690	500	7870	10	1	10569189	1212	31.08	6.05	12	6.70	369.00	1897.00	23150	20240321	-50.45	5987	20240805	91.58	23150	-50.45	20240321	5987	91.58	20240805	69400	-83.47	20240321	7280	57.55	20241024	1.08	N	437730	500	52 억		31311	N	N	0	N	01	N
151	20241105	111112	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11630	-670	5	-5.45	7029485900	597299	5.05	11930	12010	11560	15990	8610	12300	11766.83	0.30	0	8940	14546	13422	11866	10742	9186	13985	11305	53	3690	500	7870	10	1	10569189	1229	31.52	6.13	12	5.65	369.00	1897.00	23150	20240321	-49.76	5987	20240805	94.25	23150	-49.76	20240321	5987	94.25	20240805	69400	-83.24	20240321	7280	59.75	20241024	1.08	N	437730	500	52 억		31311	N	N	0	N	01	N
152	20241105	101123	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11690	-610	5	-4.96	5999460430	508665	4.30	11930	12010	11600	15990	8610	12300	11792.33	0.30	0	9772	14546	13422	11866	10742	9186	13985	11305	53	3690	500	7870	10	1	10569189	1236	31.68	6.16	12	4.81	369.00	1897.00	23150	20240321	-49.50	5987	20240805	95.26	23150	-49.50	20240321	5987	95.26	20240805	69400	-83.16	20240321	7280	60.58	20241024	1.08	N	437730	500	52 억		31311	N	N	0	N	01	N
153	20241105	091118	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11860	-440	5	-3.58	2909740380	245626	2.08	11930	12010	11670	15990	8610	12300	11842.13	0.30	0	17649	14546	13422	11866	10742	9186	13985	11305	53	3690	500	7870	10	1	10569189	1254	32.14	6.25	12	2.32	369.00	1897.00	23150	20240321	-48.77	5987	20240805	98.10	23150	-48.77	20240321	5987	98.10	20240805	69400	-82.91	20240321	7280	62.91	20241024	1.08	N	437730	500	52 억		31311	N	N	0	N	01	N
154	20241104	161108	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12300	2100	2	20.59	138732950620	11742689	327.26	10550	12990	10310	13260	7140	10200	11813.77	0.49	0	-22309	11926	11062	9336	8472	6746	11495	8905	53	3060	500	6520	10	1	10569189	1300	33.33	6.48	12	111.10	369.00	1897.00	23150	20240321	-46.87	5987	20240805	105.45	23150	-46.87	20240321	5987	105.45	20240805	69400	-82.28	20240321	7280	68.96	20241024	1.09	N	437730	500	52 억		51970	N	N	0	N	00	N
155	20241104	151129	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12820	2620	2	25.69	130953745780	11130529	310.20	10550	12830	10310	13260	7140	10200	11765.29	0.49	0	-20818	11926	11062	9336	8472	6746	11495	8905	53	3060	500	6520	10	1	10569189	1355	34.74	6.76	12	105.31	369.00	1897.00	23150	20240321	-44.62	5987	20240805	114.13	23150	-44.62	20240321	5987	114.13	20240805	69400	-81.53	20240321	7280	76.10	20241024	1.09	N	437730	500	52 억		51970	N	N	0	N	00	N
156	20241104	141111	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12550	2350	2	23.04	114339548840	9806517	273.30	10550	12700	10310	13260	7140	10200	11659.56	0.49	0	-23213	11926	11062	9336	8472	6746	11495	8905	53	3060	500	6520	10	1	10569189	1326	34.01	6.62	12	92.78	369.00	1897.00	23150	20240321	-45.79	5987	20240805	109.62	23150	-45.79	20240321	5987	109.62	20240805	69400	-81.92	20240321	7280	72.39	20241024	1.09	N	437730	500	52 억		51970	N	N	0	N	00	N
157	20241104	131031	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11880	1680	2	16.47	97695963770	8463474	235.87	10550	12510	10310	13260	7140	10200	11543.26	0.49	0	-21709	11926	11062	9336	8472	6746	11495	8905	53	3060	500	6520	10	1	10569189	1256	32.20	6.26	12	80.08	369.00	1897.00	23150	20240321	-48.68	5987	20240805	98.43	23150	-48.68	20240321	5987	98.43	20240805	69400	-82.88	20240321	7280	63.19	20241024	1.09	N	437730	500	52 억		51970	N	N	0	N	00	N
158	20241104	121055	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11340	1140	2	11.18	68236491250	6022805	167.85	10550	12220	10310	13260	7140	10200	11329.71	0.49	0	-23074	11926	11062	9336	8472	6746	11495	8905	53	3060	500	6520	10	1	10569189	1199	30.73	5.98	12	56.98	369.00	1897.00	23150	20240321	-51.02	5987	20240805	89.41	23150	-51.02	20240321	5987	89.41	20240805	69400	-83.66	20240321	7280	55.77	20241024	1.09	N	437730	500	52 억		51970	N	N	0	N	00	N
159	20241104	111047	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11020	820	2	8.04	61991820290	5469865	152.44	10550	12220	10310	13260	7140	10200	11333.36	0.49	0	-22491	11926	11062	9336	8472	6746	11495	8905	53	3060	500	6520	10	1	10569189	1165	29.86	5.81	12	51.75	369.00	1897.00	23150	20240321	-52.40	5987	20240805	84.07	23150	-52.40	20240321	5987	84.07	20240805	69400	-84.12	20240321	7280	51.37	20241024	1.09	N	437730	500	52 억		51970	N	N	0	N	00	N
160	20241104	101035	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10900	700	2	6.86	48898892310	4309703	120.11	10550	12220	10310	13260	7140	10200	11346.26	0.49	0	-18716	11926	11062	9336	8472	6746	11495	8905	53	3060	500	6520	10	1	10569189	1152	29.54	5.75	12	40.78	369.00	1897.00	23150	20240321	-52.92	5987	20240805	82.06	23150	-52.92	20240321	5987	82.06	20240805	69400	-84.29	20240321	7280	49.73	20241024	1.09	N	437730	500	52 억		51970	N	N	0	N	00	N
161	20241104	091055	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11600	1400	2	13.73	17026632930	1569922	43.75	10550	11600	10310	13260	7140	10200	10845.57	0.49	0	1774	11926	11062	9336	8472	6746	11495	8905	53	3060	500	6520	10	1	10569189	1226	31.44	6.11	12	14.85	369.00	1897.00	23150	20240321	-49.89	5987	20240805	93.75	23150	-49.89	20240321	5987	93.75	20240805	69400	-83.29	20240321	7280	59.34	20241024	1.09	N	437730	500	52 억		51970	Y	N	0	N	00	N
162	20241101	161013	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10200	2350	1	29.94	35418139560	3587253	16134.81	7700	10200	7610	10200	5500	7850	9873.31	0.76	0	17526	8216	8032	7786	7602	7356	8125	7695	53	2350	500	5020	10	1	10569189	1078	27.64	5.38	12	33.94	369.00	1897.00	23150	20240321	-55.94	5987	20240805	70.37	23150	-55.94	20240321	5987	70.37	20240805	69400	-85.30	20240321	7280	40.11	20241024	1.07	N	437730	500	52 억		80318	N	N	0	N	00	N
163	20241101	151035	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10200	2350	1	29.94	35369363160	3582471	16113.30	7700	10200	7610	10200	5500	7850	9872.90	0.76	0	17970	8216	8032	7786	7602	7356	8125	7695	53	2350	500	5020	10	1	10569189	1078	27.64	5.38	12	33.90	369.00	1897.00	23150	20240321	-55.94	5987	20240805	70.37	23150	-55.94	20240321	5987	70.37	20240805	69400	-85.30	20240321	7280	40.11	20241024	1.07	N	437730	500	52 억		80318	N	N	0	N	00	N
164	20241101	140948	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10200	2350	1	29.94	31200455970	3169845	14257.39	7700	10200	7610	10200	5500	7850	9842.90	0.76	0	24275	8216	8032	7786	7602	7356	8125	7695	53	2350	500	5020	10	1	10569189	1078	27.64	5.38	12	29.99	369.00	1897.00	23150	20240321	-55.94	5987	20240805	70.37	23150	-55.94	20240321	5987	70.37	20240805	69400	-85.30	20240321	7280	40.11	20241024	1.07	N	437730	500	52 억		80318	N	N	0	N	00	N
165	20241101	131217	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10200	2350	1	29.94	10208504210	1070547	4815.13	7700	10200	7610	10200	5500	7850	9535.78	0.76	0	-6657	8216	8032	7786	7602	7356	8125	7695	53	2350	500	5020	10	1	10569189	1078	27.64	5.38	12	10.13	369.00	1897.00	23150	20240321	-55.94	5987	20240805	70.37	23150	-55.94	20240321	5987	70.37	20240805	69400	-85.30	20240321	7280	40.11	20241024	1.07	N	437730	500	52 억		80318	N	N	0	N	00	N
166	20241101	121216	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8310	460	2	5.86	260557110	32420	145.82	7700	8320	7610	10200	5500	7850	8036.93	0.76	0	5214	8216	8032	7786	7602	7356	8125	7695	53	2350	500	5020	10	1	10569189	878	22.52	4.38	12	0.31	369.00	1897.00	23150	20240321	-64.10	5987	20240805	38.80	23150	-64.10	20240321	5987	38.80	20240805	69400	-88.03	20240321	7280	14.15	20241024	1.07	N	437730	500	52 억		80318	N	N	0	N	00	N
167	20241101	111213	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7700	-150	5	-1.91	48101560	6262	28.17	7700	7840	7610	10200	5500	7850	7681.50	0.76	0	1297	8216	8032	7786	7602	7356	8125	7695	53	2350	500	5020	10	1	10569189	814	20.87	4.06	12	0.06	369.00	1897.00	23150	20240321	-66.74	5987	20240805	28.61	23150	-66.74	20240321	5987	28.61	20240805	69400	-88.90	20240321	7280	5.77	20241024	1.07	N	437730	500	52 억		80318	N	N	0	N	00	N
168	20241101	101215	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7710	-140	5	-1.78	32084330	4178	18.79	7700	7840	7610	10200	5500	7850	7679.35	0.76	0	658	8216	8032	7786	7602	7356	8125	7695	53	2350	500	5020	10	1	10569189	815	20.89	4.06	12	0.04	369.00	1897.00	23150	20240321	-66.70	5987	20240805	28.78	23150	-66.70	20240321	5987	28.78	20240805	69400	-88.89	20240321	7280	5.91	20241024	1.07	N	437730	500	52 억		80318	N	N	0	N	00	N
169	20241101	091211	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7610	-240	5	-3.06	11365380	1484	6.67	7700	7840	7610	10200	5500	7850	7658.61	0.76	0	370	8216	8032	7786	7602	7356	8125	7695	53	2350	500	5020	10	1	10569189	804	20.62	4.01	12	0.01	369.00	1897.00	23150	20240321	-67.13	5987	20240805	27.11	23150	-67.13	20240321	5987	27.11	20240805	69400	-89.03	20240321	7280	4.53	20241024	1.07	N	437730	500	52 억		80318	N	N	0	N	00	N