KissMeData/274090/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	161132	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12410	270	2	2.22	375684680	30543	56.46	12150	12410	12150	15780	8500	12140	12300.13	31.61	0	6251	12553	12346	12223	12016	11893	12285	11955	64	3640	500	8980	10	1	12784405	1587	46.83	3.98	12	0.24	265.00	3115.00	19990	20230411	-37.92	10260	20231024	20.96	19990	-37.92	20230411	10260	20.96	20231024	19990	-37.92	20230411	10260	20.96	20231024	0.47	N	274090	500	63 억		4041327	N	N	26	N	00	N
3	20231130	151131	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12380	240	2	1.98	358978740	29196	53.97	12150	12400	12150	15780	8500	12140	12295.48	31.61	0	6166	12553	12346	12223	12016	11893	12285	11955	64	3640	500	8980	10	1	12784405	1583	46.72	3.97	12	0.23	265.00	3115.00	19990	20230411	-38.07	10260	20231024	20.66	19990	-38.07	20230411	10260	20.66	20231024	19990	-38.07	20230411	10260	20.66	20231024	0.47	N	274090	500	63 억		4041327	N	N	998	N	00	N
4	20231130	141129	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12350	210	2	1.73	303766340	24732	45.71	12150	12380	12150	15780	8500	12140	12282.32	31.61	0	5699	12553	12346	12223	12016	11893	12285	11955	64	3640	500	8980	10	1	12784405	1579	46.60	3.96	12	0.19	265.00	3115.00	19990	20230411	-38.22	10260	20231024	20.37	19990	-38.22	20230411	10260	20.37	20231024	19990	-38.22	20230411	10260	20.37	20231024	0.47	N	274090	500	63 억		4041327	N	N	998	N	00	N
5	20231130	131126	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12290	150	2	1.24	204889470	16718	30.90	12150	12350	12150	15780	8500	12140	12255.62	31.61	0	1613	12553	12346	12223	12016	11893	12285	11955	64	3640	500	8980	10	1	12784405	1571	46.38	3.95	12	0.13	265.00	3115.00	19990	20230411	-38.52	10260	20231024	19.79	19990	-38.52	20230411	10260	19.79	20231024	19990	-38.52	20230411	10260	19.79	20231024	0.47	N	274090	500	63 억		4041327	N	N	998	N	00	N
6	20231130	121140	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12310	170	2	1.40	170271630	13904	25.70	12150	12350	12150	15780	8500	12140	12246.23	31.61	0	1201	12553	12346	12223	12016	11893	12285	11955	64	3640	500	8980	10	1	12784405	1574	46.45	3.95	12	0.11	265.00	3115.00	19990	20230411	-38.42	10260	20231024	19.98	19990	-38.42	20230411	10260	19.98	20231024	19990	-38.42	20230411	10260	19.98	20231024	0.47	N	274090	500	63 억		4041327	N	N	998	N	00	N
7	20231130	111135	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12270	130	2	1.07	147155130	12024	22.23	12150	12350	12150	15780	8500	12140	12238.45	31.61	0	1295	12553	12346	12223	12016	11893	12285	11955	64	3640	500	8980	10	1	12784405	1569	46.30	3.94	12	0.09	265.00	3115.00	19990	20230411	-38.62	10260	20231024	19.59	19990	-38.62	20230411	10260	19.59	20231024	19990	-38.62	20230411	10260	19.59	20231024	0.47	N	274090	500	63 억		4041327	N	N	998	N	00	N
8	20231130	101128	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12320	180	2	1.48	110878510	9065	16.76	12150	12350	12150	15780	8500	12140	12231.50	31.61	0	1362	12553	12346	12223	12016	11893	12285	11955	64	3640	500	8980	10	1	12784405	1575	46.49	3.96	12	0.07	265.00	3115.00	19990	20230411	-38.37	10260	20231024	20.08	19990	-38.37	20230411	10260	20.08	20231024	19990	-38.37	20230411	10260	20.08	20231024	0.47	N	274090	500	63 억		4041327	N	N	998	N	00	N
9	20231130	091128	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12220	80	2	0.66	32274250	2639	4.88	12150	12280	12150	15780	8500	12140	12229.73	31.61	0	115	12553	12346	12223	12016	11893	12285	11955	64	3640	500	8980	10	1	12784405	1562	46.11	3.92	12	0.02	265.00	3115.00	19990	20230411	-38.87	10260	20231024	19.10	19990	-38.87	20230411	10260	19.10	20231024	19990	-38.87	20230411	10260	19.10	20231024	0.47	N	274090	500	63 억		4041327	N	N	998	N	00	N
10	20231129	161123	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12140	-210	5	-1.70	653093040	53545	86.29	12350	12430	12100	16050	8650	12350	12197.77	31.63	0	-980	12816	12582	12456	12222	12096	12520	12160	64	3700	500	9130	10	1	12784405	1552	45.81	3.90	12	0.42	265.00	3115.00	19990	20230411	-39.27	10260	20231024	18.32	19990	-39.27	20230411	10260	18.32	20231024	19990	-39.27	20230411	10260	18.32	20231024	0.47	N	274090	500	63 억		4044150	N	N	998	N	00	N
11	20231129	151134	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12160	-190	5	-1.54	601324270	49290	79.43	12350	12430	12100	16050	8650	12350	12199.72	31.63	0	-2005	12816	12582	12456	12222	12096	12520	12160	64	3700	500	9130	10	1	12784405	1555	45.89	3.90	12	0.39	265.00	3115.00	19990	20230411	-39.17	10260	20231024	18.52	19990	-39.17	20230411	10260	18.52	20231024	19990	-39.17	20230411	10260	18.52	20231024	0.47	N	274090	500	63 억		4044150	N	N	0	N	00	N
12	20231129	141126	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12190	-160	5	-1.30	495945840	40617	65.46	12350	12430	12100	16050	8650	12350	12210.30	31.63	0	-641	12816	12582	12456	12222	12096	12520	12160	64	3700	500	9130	10	1	12784405	1558	46.00	3.91	12	0.32	265.00	3115.00	19990	20230411	-39.02	10260	20231024	18.81	19990	-39.02	20230411	10260	18.81	20231024	19990	-39.02	20230411	10260	18.81	20231024	0.47	N	274090	500	63 억		4044150	N	N	0	N	00	N
13	20231129	131128	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12230	-120	5	-0.97	391209010	32036	51.63	12350	12430	12100	16050	8650	12350	12211.54	31.63	0	-413	12816	12582	12456	12222	12096	12520	12160	64	3700	500	9130	10	1	12784405	1564	46.15	3.93	12	0.25	265.00	3115.00	19990	20230411	-38.82	10260	20231024	19.20	19990	-38.82	20230411	10260	19.20	20231024	19990	-38.82	20230411	10260	19.20	20231024	0.47	N	274090	500	63 억		4044150	N	N	0	N	00	N
14	20231129	121129	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12210	-140	5	-1.13	339271110	27786	44.78	12350	12430	12100	16050	8650	12350	12210.15	31.63	0	-349	12816	12582	12456	12222	12096	12520	12160	64	3700	500	9130	10	1	12784405	1561	46.08	3.92	12	0.22	265.00	3115.00	19990	20230411	-38.92	10260	20231024	19.01	19990	-38.92	20230411	10260	19.01	20231024	19990	-38.92	20230411	10260	19.01	20231024	0.47	N	274090	500	63 억		4044150	N	N	0	N	00	N
15	20231129	111129	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12240	-110	5	-0.89	300643990	24620	39.68	12350	12430	12100	16050	8650	12350	12211.37	31.63	0	-433	12816	12582	12456	12222	12096	12520	12160	64	3700	500	9130	10	1	12784405	1565	46.19	3.93	12	0.19	265.00	3115.00	19990	20230411	-38.77	10260	20231024	19.30	19990	-38.77	20230411	10260	19.30	20231024	19990	-38.77	20230411	10260	19.30	20231024	0.47	N	274090	500	63 억		4044150	N	N	0	N	00	N
16	20231129	101127	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12200	-150	5	-1.21	210008250	17185	27.69	12350	12430	12100	16050	8650	12350	12220.44	31.63	0	-763	12816	12582	12456	12222	12096	12520	12160	64	3700	500	9130	10	1	12784405	1560	46.04	3.92	12	0.13	265.00	3115.00	19990	20230411	-38.97	10260	20231024	18.91	19990	-38.97	20230411	10260	18.91	20231024	19990	-38.97	20230411	10260	18.91	20231024	0.47	N	274090	500	63 억		4044150	N	N	0	N	00	N
17	20231129	091121	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12250	-100	5	-0.81	33223140	2709	4.37	12350	12430	12210	16050	8650	12350	12263.99	31.63	0	-460	12816	12582	12456	12222	12096	12520	12160	64	3700	500	9130	10	1	12784405	1566	46.23	3.93	12	0.02	265.00	3115.00	19990	20230411	-38.72	10260	20231024	19.40	19990	-38.72	20230411	10260	19.40	20231024	19990	-38.72	20230411	10260	19.40	20231024	0.47	N	274090	500	63 억		4044150	N	N	0	N	00	N
18	20231128	161122	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12350	-250	5	-1.98	765705730	61493	178.21	12690	12690	12330	16380	8820	12600	12452.18	31.82	0	-22396	12826	12712	12576	12462	12326	12770	12520	64	3780	500	9320	10	1	12784405	1579	46.60	3.96	12	0.48	265.00	3115.00	19990	20230411	-38.22	10260	20231024	20.37	19990	-38.22	20230411	10260	20.37	20231024	19990	-38.22	20230411	10260	20.37	20231024	0.48	N	274090	500	63 억		4067817	N	N	34	N	00	N
19	20231128	151005	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12340	-260	5	-2.06	748332380	60086	174.14	12690	12690	12330	16380	8820	12600	12454.36	31.82	0	-21882	12826	12712	12576	12462	12326	12770	12520	64	3780	500	9320	10	1	12784405	1578	46.57	3.96	12	0.47	265.00	3115.00	19990	20230411	-38.27	10260	20231024	20.27	19990	-38.27	20230411	10260	20.27	20231024	19990	-38.27	20230411	10260	20.27	20231024	0.48	N	274090	500	63 억		4067817	N	N	34	N	00	N
20	20231128	141122	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12360	-240	5	-1.90	593446970	47542	137.78	12690	12690	12360	16380	8820	12600	12482.58	31.82	0	-19673	12826	12712	12576	12462	12326	12770	12520	64	3780	500	9320	10	1	12784405	1580	46.64	3.97	12	0.37	265.00	3115.00	19990	20230411	-38.17	10260	20231024	20.47	19990	-38.17	20230411	10260	20.47	20231024	19990	-38.17	20230411	10260	20.47	20231024	0.48	N	274090	500	63 억		4067817	N	N	34	N	00	N
21	20231128	131114	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12460	-140	5	-1.11	440136480	35191	101.99	12690	12690	12400	16380	8820	12600	12507.08	31.82	0	-12021	12826	12712	12576	12462	12326	12770	12520	64	3780	500	9320	10	1	12784405	1593	47.02	4.00	12	0.28	265.00	3115.00	19990	20230411	-37.67	10260	20231024	21.44	19990	-37.67	20230411	10260	21.44	20231024	19990	-37.67	20230411	10260	21.44	20231024	0.48	N	274090	500	63 억		4067817	N	N	34	N	00	N
22	20231128	121121	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12490	-110	5	-0.87	340678640	27227	78.91	12690	12690	12400	16380	8820	12600	12512.53	31.82	0	-11985	12826	12712	12576	12462	12326	12770	12520	64	3780	500	9320	10	1	12784405	1597	47.13	4.01	12	0.21	265.00	3115.00	19990	20230411	-37.52	10260	20231024	21.73	19990	-37.52	20230411	10260	21.73	20231024	19990	-37.52	20230411	10260	21.73	20231024	0.48	N	274090	500	63 억		4067817	N	N	34	N	00	N
23	20231128	111121	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12570	-30	5	-0.24	299082270	23902	69.27	12690	12690	12400	16380	8820	12600	12512.86	31.82	0	-11614	12826	12712	12576	12462	12326	12770	12520	64	3780	500	9320	10	1	12784405	1607	47.43	4.04	12	0.19	265.00	3115.00	19990	20230411	-37.12	10260	20231024	22.51	19990	-37.12	20230411	10260	22.51	20231024	19990	-37.12	20230411	10260	22.51	20231024	0.48	N	274090	500	63 억		4067817	N	N	34	N	00	N
24	20231128	101116	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12430	-170	5	-1.35	244106070	19515	56.56	12690	12690	12400	16380	8820	12600	12508.64	31.82	0	-10486	12826	12712	12576	12462	12326	12770	12520	64	3780	500	9320	10	1	12784405	1589	46.91	3.99	12	0.15	265.00	3115.00	19990	20230411	-37.82	10260	20231024	21.15	19990	-37.82	20230411	10260	21.15	20231024	19990	-37.82	20230411	10260	21.15	20231024	0.48	N	274090	500	63 억		4067817	N	N	34	N	00	N
25	20231128	091118	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12630	30	2	0.24	16219080	1287	3.73	12690	12690	12530	16380	8820	12600	12602.24	31.82	0	-146	12826	12712	12576	12462	12326	12770	12520	64	3780	500	9320	10	1	12784405	1615	47.66	4.05	12	0.01	265.00	3115.00	19990	20230411	-36.82	10260	20231024	23.10	19990	-36.82	20230411	10260	23.10	20231024	19990	-36.82	20230411	10260	23.10	20231024	0.48	N	274090	500	63 억		4067817	N	N	34	N	00	N
26	20231127	161109	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12600	70	2	0.56	432456880	34502	85.35	12540	12690	12440	16280	8780	12530	12534.24	31.81	0	796	12770	12650	12480	12360	12190	12565	12275	64	3750	500	9270	10	1	12784405	1611	47.55	4.04	12	0.27	265.00	3115.00	19990	20230411	-36.97	10260	20231024	22.81	19990	-36.97	20230411	10260	22.81	20231024	19990	-36.97	20230411	10260	22.81	20231024	0.48	N	274090	500	63 억		4067090	N	N	34	N	00	N
27	20231127	151121	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12550	20	2	0.16	413743930	33016	81.67	12540	12690	12440	16280	8780	12530	12531.62	31.81	0	633	12770	12650	12480	12360	12190	12565	12275	64	3750	500	9270	10	1	12784405	1604	47.36	4.03	12	0.26	265.00	3115.00	19990	20230411	-37.22	10260	20231024	22.32	19990	-37.22	20230411	10260	22.32	20231024	19990	-37.22	20230411	10260	22.32	20231024	0.48	N	274090	500	63 억		4067090	N	N	0	N	00	N
28	20231127	141118	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12530	0	3	0.00	344857290	27524	68.09	12540	12690	12440	16280	8780	12530	12529.33	31.81	0	1026	12770	12650	12480	12360	12190	12565	12275	64	3750	500	9270	10	1	12784405	1602	47.28	4.02	12	0.22	265.00	3115.00	19990	20230411	-37.32	10260	20231024	22.12	19990	-37.32	20230411	10260	22.12	20231024	19990	-37.32	20230411	10260	22.12	20231024	0.48	N	274090	500	63 억		4067090	N	N	0	N	00	N
29	20231127	131121	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12490	-40	5	-0.32	292820990	23364	57.80	12540	12690	12440	16280	8780	12530	12533.00	31.81	0	856	12770	12650	12480	12360	12190	12565	12275	64	3750	500	9270	10	1	12784405	1597	47.13	4.01	12	0.18	265.00	3115.00	19990	20230411	-37.52	10260	20231024	21.73	19990	-37.52	20230411	10260	21.73	20231024	19990	-37.52	20230411	10260	21.73	20231024	0.48	N	274090	500	63 억		4067090	N	N	0	N	00	N
30	20231127	121126	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12560	30	2	0.24	249281180	19884	49.19	12540	12690	12440	16280	8780	12530	12536.77	31.81	0	1608	12770	12650	12480	12360	12190	12565	12275	64	3750	500	9270	10	1	12784405	1606	47.40	4.03	12	0.16	265.00	3115.00	19990	20230411	-37.17	10260	20231024	22.42	19990	-37.17	20230411	10260	22.42	20231024	19990	-37.17	20230411	10260	22.42	20231024	0.48	N	274090	500	63 억		4067090	N	N	0	N	00	N
31	20231127	111108	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12620	90	2	0.72	206340500	16469	40.74	12540	12690	12440	16280	8780	12530	12529.02	31.81	0	2067	12770	12650	12480	12360	12190	12565	12275	64	3750	500	9270	10	1	12784405	1613	47.62	4.05	12	0.13	265.00	3115.00	19990	20230411	-36.87	10260	20231024	23.00	19990	-36.87	20230411	10260	23.00	20231024	19990	-36.87	20230411	10260	23.00	20231024	0.48	N	274090	500	63 억		4067090	N	N	0	N	00	N
32	20231127	101105	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12510	-20	5	-0.16	120081080	9608	23.77	12540	12600	12440	16280	8780	12530	12498.03	31.81	0	-1235	12770	12650	12480	12360	12190	12565	12275	64	3750	500	9270	10	1	12784405	1599	47.21	4.02	12	0.08	265.00	3115.00	19990	20230411	-37.42	10260	20231024	21.93	19990	-37.42	20230411	10260	21.93	20231024	19990	-37.42	20230411	10260	21.93	20231024	0.48	N	274090	500	63 억		4067090	N	N	0	N	00	N
33	20231127	091109	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12520	-10	5	-0.08	30285000	2420	5.99	12540	12600	12440	16280	8780	12530	12514.46	31.81	0	-420	12770	12650	12480	12360	12190	12565	12275	64	3750	500	9270	10	1	12784405	1601	47.25	4.02	12	0.02	265.00	3115.00	19990	20230411	-37.37	10260	20231024	22.03	19990	-37.37	20230411	10260	22.03	20231024	19990	-37.37	20230411	10260	22.03	20231024	0.48	N	274090	500	63 억		4067090	N	N	0	N	00	N
34	20231124	161102	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12530	-30	5	-0.24	503942760	40402	67.53	12600	12600	12310	16320	8800	12560	12473.21	31.86	0	-5670	12966	12762	12536	12332	12106	12865	12435	64	3760	500	9290	10	1	12784405	1602	47.28	4.02	12	0.32	265.00	3115.00	19990	20230411	-37.32	10260	20231024	22.12	19990	-37.32	20230411	10260	22.12	20231024	19990	-37.32	20230411	10260	22.12	20231024	0.49	N	274090	500	63 억		4073375	N	N	13	N	00	N
35	20231124	151110	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12550	-10	5	-0.08	492747750	39509	66.04	12600	12600	12310	16320	8800	12560	12471.78	31.86	0	-5613	12966	12762	12536	12332	12106	12865	12435	64	3760	500	9290	10	1	12784405	1604	47.36	4.03	12	0.31	265.00	3115.00	19990	20230411	-37.22	10260	20231024	22.32	19990	-37.22	20230411	10260	22.32	20231024	19990	-37.22	20230411	10260	22.32	20231024	0.49	N	274090	500	63 억		4073375	N	N	13	N	00	N
36	20231124	141108	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12490	-70	5	-0.56	392954930	31557	52.75	12600	12600	12310	16320	8800	12560	12452.23	31.86	0	-5942	12966	12762	12536	12332	12106	12865	12435	64	3760	500	9290	10	1	12784405	1597	47.13	4.01	12	0.25	265.00	3115.00	19990	20230411	-37.52	10260	20231024	21.73	19990	-37.52	20230411	10260	21.73	20231024	19990	-37.52	20230411	10260	21.73	20231024	0.49	N	274090	500	63 억		4073375	N	N	13	N	00	N
37	20231124	131103	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12530	-30	5	-0.24	371457360	29837	49.87	12600	12600	12310	16320	8800	12560	12449.55	31.86	0	-5187	12966	12762	12536	12332	12106	12865	12435	64	3760	500	9290	10	1	12784405	1602	47.28	4.02	12	0.23	265.00	3115.00	19990	20230411	-37.32	10260	20231024	22.12	19990	-37.32	20230411	10260	22.12	20231024	19990	-37.32	20230411	10260	22.12	20231024	0.49	N	274090	500	63 억		4073375	N	N	13	N	00	N
38	20231124	121111	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12510	-50	5	-0.40	338573300	27216	45.49	12600	12600	12310	16320	8800	12560	12440.23	31.86	0	-4960	12966	12762	12536	12332	12106	12865	12435	64	3760	500	9290	10	1	12784405	1599	47.21	4.02	12	0.21	265.00	3115.00	19990	20230411	-37.42	10260	20231024	21.93	19990	-37.42	20230411	10260	21.93	20231024	19990	-37.42	20230411	10260	21.93	20231024	0.49	N	274090	500	63 억		4073375	N	N	13	N	00	N
39	20231124	111108	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12490	-70	5	-0.56	306465190	24654	41.21	12600	12600	12310	16320	8800	12560	12430.65	31.86	0	-4253	12966	12762	12536	12332	12106	12865	12435	64	3760	500	9290	10	1	12784405	1597	47.13	4.01	12	0.19	265.00	3115.00	19990	20230411	-37.52	10260	20231024	21.73	19990	-37.52	20230411	10260	21.73	20231024	19990	-37.52	20230411	10260	21.73	20231024	0.49	N	274090	500	63 억		4073375	N	N	13	N	00	N
40	20231124	101111	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12390	-170	5	-1.35	158335740	12753	21.32	12600	12600	12310	16320	8800	12560	12415.57	31.86	0	-6499	12966	12762	12536	12332	12106	12865	12435	64	3760	500	9290	10	1	12784405	1584	46.75	3.98	12	0.10	265.00	3115.00	19990	20230411	-38.02	10260	20231024	20.76	19990	-38.02	20230411	10260	20.76	20231024	19990	-38.02	20230411	10260	20.76	20231024	0.49	N	274090	500	63 억		4073375	N	N	13	N	00	N
41	20231124	091103	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12460	-100	5	-0.80	16719670	1334	2.23	12600	12600	12450	16320	8800	12560	12533.49	31.86	0	-939	12966	12762	12536	12332	12106	12865	12435	64	3760	500	9290	10	1	12784405	1593	47.02	4.00	12	0.01	265.00	3115.00	19990	20230411	-37.67	10260	20231024	21.44	19990	-37.67	20230411	10260	21.44	20231024	19990	-37.67	20230411	10260	21.44	20231024	0.49	N	274090	500	63 억		4073375	N	N	13	N	00	N
42	20231123	161049	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12560	230	2	1.87	742026580	59331	184.06	12450	12740	12310	16020	8640	12330	12506.54	31.78	0	11287	12530	12430	12320	12220	12110	12480	12270	64	3690	500	9120	10	1	12784405	1606	47.40	4.03	12	0.46	265.00	3115.00	19990	20230411	-37.17	10260	20231024	22.42	19990	-37.17	20230411	10260	22.42	20231024	19990	-37.17	20230411	10260	22.42	20231024	0.47	N	274090	500	63 억		4062437	N	N	13	N	00	N
43	20231123	151126	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12530	200	2	1.62	712778920	57001	176.84	12450	12740	12310	16020	8640	12330	12504.67	31.78	0	11177	12530	12430	12320	12220	12110	12480	12270	64	3690	500	9120	10	1	12784405	1602	47.28	4.02	12	0.45	265.00	3115.00	19990	20230411	-37.32	10260	20231024	22.12	19990	-37.32	20230411	10260	22.12	20231024	19990	-37.32	20230411	10260	22.12	20231024	0.47	N	274090	500	63 억		4062437	N	N	11	N	00	N
44	20231123	141127	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12500	170	2	1.38	633150790	50621	157.04	12450	12740	12310	16020	8640	12330	12507.67	31.78	0	10976	12530	12430	12320	12220	12110	12480	12270	64	3690	500	9120	10	1	12784405	1598	47.17	4.01	12	0.40	265.00	3115.00	19990	20230411	-37.47	10260	20231024	21.83	19990	-37.47	20230411	10260	21.83	20231024	19990	-37.47	20230411	10260	21.83	20231024	0.47	N	274090	500	63 억		4062437	N	N	11	N	00	N
45	20231123	131124	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12510	180	2	1.46	591094400	47254	146.60	12450	12740	12310	16020	8640	12330	12508.88	31.78	0	11024	12530	12430	12320	12220	12110	12480	12270	64	3690	500	9120	10	1	12784405	1599	47.21	4.02	12	0.37	265.00	3115.00	19990	20230411	-37.42	10260	20231024	21.93	19990	-37.42	20230411	10260	21.93	20231024	19990	-37.42	20230411	10260	21.93	20231024	0.47	N	274090	500	63 억		4062437	N	N	11	N	00	N
46	20231123	121105	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12580	250	2	2.03	536517610	42903	133.10	12450	12740	12310	16020	8640	12330	12505.36	31.78	0	13608	12530	12430	12320	12220	12110	12480	12270	64	3690	500	9120	10	1	12784405	1608	47.47	4.04	12	0.34	265.00	3115.00	19990	20230411	-37.07	10260	20231024	22.61	19990	-37.07	20230411	10260	22.61	20231024	19990	-37.07	20230411	10260	22.61	20231024	0.47	N	274090	500	63 억		4062437	N	N	11	N	00	N
47	20231123	111135	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12650	320	2	2.60	485192470	38827	120.45	12450	12740	12310	16020	8640	12330	12496.26	31.78	0	13706	12530	12430	12320	12220	12110	12480	12270	64	3690	500	9120	10	1	12784405	1617	47.74	4.06	12	0.30	265.00	3115.00	19990	20230411	-36.72	10260	20231024	23.29	19990	-36.72	20230411	10260	23.29	20231024	19990	-36.72	20230411	10260	23.29	20231024	0.47	N	274090	500	63 억		4062437	N	N	11	N	00	N
48	20231123	101110	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12500	170	2	1.38	299106300	24087	74.73	12450	12550	12310	16020	8640	12330	12417.75	31.78	0	11485	12530	12430	12320	12220	12110	12480	12270	64	3690	500	9120	10	1	12784405	1598	47.17	4.01	12	0.19	265.00	3115.00	19990	20230411	-37.47	10260	20231024	21.83	19990	-37.47	20230411	10260	21.83	20231024	19990	-37.47	20230411	10260	21.83	20231024	0.47	N	274090	500	63 억		4062437	N	N	11	N	00	N
49	20231123	091107	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12410	80	2	0.65	24638880	1991	6.18	12450	12450	12310	16020	8640	12330	12375.13	31.78	0	-868	12530	12430	12320	12220	12110	12480	12270	64	3690	500	9120	10	1	12784405	1587	46.83	3.98	12	0.02	265.00	3115.00	19990	20230411	-37.92	10260	20231024	20.96	19990	-37.92	20230411	10260	20.96	20231024	19990	-37.92	20230411	10260	20.96	20231024	0.47	N	274090	500	63 억		4062437	N	N	11	N	00	N
50	20231122	161026	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12330	30	2	0.24	394836470	32084	35.92	12210	12420	12210	15990	8610	12300	12306.31	31.76	0	-4379	12713	12506	12373	12166	12033	12610	12270	64	3690	500	9100	10	1	12784405	1576	46.53	3.96	12	0.25	265.00	3115.00	19990	20230411	-38.32	10260	20231024	20.18	19990	-38.32	20230411	10260	20.18	20231024	19990	-38.32	20230411	10260	20.18	20231024	0.36	N	274090	500	63 억		4060813	N	N	11	N	00	N
51	20231122	151048	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12310	10	2	0.08	378918380	30791	34.48	12210	12420	12210	15990	8610	12300	12306.14	31.76	0	-4355	12713	12506	12373	12166	12033	12610	12270	64	3690	500	9100	10	1	12784405	1574	46.45	3.95	12	0.24	265.00	3115.00	19990	20230411	-38.42	10260	20231024	19.98	19990	-38.42	20230411	10260	19.98	20231024	19990	-38.42	20230411	10260	19.98	20231024	0.36	N	274090	500	63 억		4060813	N	N	0	N	00	N
52	20231122	141038	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12300	0	3	0.00	315990320	25672	28.74	12210	12420	12210	15990	8610	12300	12308.75	31.76	0	-2088	12713	12506	12373	12166	12033	12610	12270	64	3690	500	9100	10	1	12784405	1572	46.42	3.95	12	0.20	265.00	3115.00	19990	20230411	-38.47	10260	20231024	19.88	19990	-38.47	20230411	10260	19.88	20231024	19990	-38.47	20230411	10260	19.88	20231024	0.36	N	274090	500	63 억		4060813	N	N	0	N	00	N
53	20231122	131117	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12380	80	2	0.65	265588780	21580	24.16	12210	12420	12210	15990	8610	12300	12307.17	31.76	0	1403	12713	12506	12373	12166	12033	12610	12270	64	3690	500	9100	10	1	12784405	1583	46.72	3.97	12	0.17	265.00	3115.00	19990	20230411	-38.07	10260	20231024	20.66	19990	-38.07	20230411	10260	20.66	20231024	19990	-38.07	20230411	10260	20.66	20231024	0.36	N	274090	500	63 억		4060813	N	N	0	N	00	N
54	20231122	121121	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12330	30	2	0.24	203717100	16576	18.56	12210	12350	12210	15990	8610	12300	12289.88	31.76	0	-229	12713	12506	12373	12166	12033	12610	12270	64	3690	500	9100	10	1	12784405	1576	46.53	3.96	12	0.13	265.00	3115.00	19990	20230411	-38.32	10260	20231024	20.18	19990	-38.32	20230411	10260	20.18	20231024	19990	-38.32	20230411	10260	20.18	20231024	0.36	N	274090	500	63 억		4060813	N	N	0	N	00	N
55	20231122	111207	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12300	0	3	0.00	182007790	14813	16.59	12210	12350	12210	15990	8610	12300	12287.03	31.76	0	-712	12713	12506	12373	12166	12033	12610	12270	64	3690	500	9100	10	1	12784405	1572	46.42	3.95	12	0.12	265.00	3115.00	19990	20230411	-38.47	10260	20231024	19.88	19990	-38.47	20230411	10260	19.88	20231024	19990	-38.47	20230411	10260	19.88	20231024	0.36	N	274090	500	63 억		4060813	N	N	0	N	00	N
56	20231122	101132	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12260	-40	5	-0.33	109689310	8933	10.00	12210	12350	12210	15990	8610	12300	12279.11	31.76	0	-1521	12713	12506	12373	12166	12033	12610	12270	64	3690	500	9100	10	1	12784405	1567	46.26	3.94	12	0.07	265.00	3115.00	19990	20230411	-38.67	10260	20231024	19.49	19990	-38.67	20230411	10260	19.49	20231024	19990	-38.67	20230411	10260	19.49	20231024	0.36	N	274090	500	63 억		4060813	N	N	0	N	00	N
57	20231122	091038	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12340	40	2	0.33	27771020	2271	2.54	12210	12350	12210	15990	8610	12300	12228.54	31.76	0	-17	12713	12506	12373	12166	12033	12610	12270	64	3690	500	9100	10	1	12784405	1578	46.57	3.96	12	0.02	265.00	3115.00	19990	20230411	-38.27	10260	20231024	20.27	19990	-38.27	20230411	10260	20.27	20231024	19990	-38.27	20230411	10260	20.27	20231024	0.36	N	274090	500	63 억		4060813	N	N	0	N	00	N
58	20231121	161040	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12300	60	2	0.49	1103968490	89250	41.01	12280	12580	12240	15910	8570	12240	12369.48	31.60	0	20400	13033	12636	12423	12026	11813	12530	11920	64	3670	500	9050	10	1	12784405	1572	46.42	3.95	12	0.70	265.00	3115.00	19990	20230411	-38.47	10260	20231024	19.88	19990	-38.47	20230411	10260	19.88	20231024	19990	-38.47	20230411	10260	19.88	20231024	0.39	N	274090	500	63 억		4040393	N	N	11	N	00	N
59	20231121	151044	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12310	70	2	0.57	1075863840	86964	39.96	12280	12580	12240	15910	8570	12240	12371.37	31.60	0	20046	13033	12636	12423	12026	11813	12530	11920	64	3670	500	9050	10	1	12784405	1574	46.45	3.95	12	0.68	265.00	3115.00	19990	20230411	-38.42	10260	20231024	19.98	19990	-38.42	20230411	10260	19.98	20231024	19990	-38.42	20230411	10260	19.98	20231024	0.39	N	274090	500	63 억		4040393	N	N	11	N	00	N
60	20231121	141028	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12450	210	2	1.72	741573160	59775	27.47	12280	12580	12260	15910	8570	12240	12406.08	31.60	0	12092	13033	12636	12423	12026	11813	12530	11920	64	3670	500	9050	10	1	12784405	1592	46.98	4.00	12	0.47	265.00	3115.00	19990	20230411	-37.72	10260	20231024	21.35	19990	-37.72	20230411	10260	21.35	20231024	19990	-37.72	20230411	10260	21.35	20231024	0.39	N	274090	500	63 억		4040393	N	N	11	N	00	N
61	20231121	131018	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12470	230	2	1.88	700153930	56449	25.94	12280	12580	12260	15910	8570	12240	12403.30	31.60	0	11286	13033	12636	12423	12026	11813	12530	11920	64	3670	500	9050	10	1	12784405	1594	47.06	4.00	12	0.44	265.00	3115.00	19990	20230411	-37.62	10260	20231024	21.54	19990	-37.62	20230411	10260	21.54	20231024	19990	-37.62	20230411	10260	21.54	20231024	0.39	N	274090	500	63 억		4040393	N	N	11	N	00	N
62	20231121	121021	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12420	180	2	1.47	657113340	53013	24.36	12280	12580	12260	15910	8570	12240	12395.32	31.60	0	11500	13033	12636	12423	12026	11813	12530	11920	64	3670	500	9050	10	1	12784405	1588	46.87	3.99	12	0.41	265.00	3115.00	19990	20230411	-37.87	10260	20231024	21.05	19990	-37.87	20230411	10260	21.05	20231024	19990	-37.87	20230411	10260	21.05	20231024	0.39	N	274090	500	63 억		4040393	N	N	11	N	00	N
63	20231121	111014	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12470	230	2	1.88	552519210	44594	20.49	12280	12580	12260	15910	8570	12240	12389.99	31.60	0	11792	13033	12636	12423	12026	11813	12530	11920	64	3670	500	9050	10	1	12784405	1594	47.06	4.00	12	0.35	265.00	3115.00	19990	20230411	-37.62	10260	20231024	21.54	19990	-37.62	20230411	10260	21.54	20231024	19990	-37.62	20230411	10260	21.54	20231024	0.39	N	274090	500	63 억		4040393	N	N	11	N	00	N
64	20231121	100949	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12330	90	2	0.74	202351500	16441	7.56	12280	12370	12260	15910	8570	12240	12307.74	31.60	0	-128	13033	12636	12423	12026	11813	12530	11920	64	3670	500	9050	10	1	12784405	1576	46.53	3.96	12	0.13	265.00	3115.00	19990	20230411	-38.32	10260	20231024	20.18	19990	-38.32	20230411	10260	20.18	20231024	19990	-38.32	20230411	10260	20.18	20231024	0.39	N	274090	500	63 억		4040393	N	N	11	N	00	N
65	20231121	091006	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12310	70	2	0.57	25347190	2062	0.95	12280	12350	12270	15910	8570	12240	12292.53	31.60	0	-237	13033	12636	12423	12026	11813	12530	11920	64	3670	500	9050	10	1	12784405	1574	46.45	3.95	12	0.02	265.00	3115.00	19990	20230411	-38.42	10260	20231024	19.98	19990	-38.42	20230411	10260	19.98	20231024	19990	-38.42	20230411	10260	19.98	20231024	0.39	N	274090	500	63 억		4040393	N	N	11	N	00	N
66	20231120	161011	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12240	-600	5	-4.67	2676198160	216985	201.31	12820	12820	12210	16690	8990	12840	12333.44	31.70	0	-13325	13286	13062	12886	12662	12486	12975	12575	64	3850	500	9500	10	1	12784405	1565	46.19	3.93	12	1.70	265.00	3115.00	19990	20230411	-38.77	10260	20231024	19.30	19990	-38.77	20230411	10260	19.30	20231024	19990	-38.77	20230411	10260	19.30	20231024	0.25	N	274090	500	63 억		4053257	N	N	11	N	00	N
67	20231120	151021	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12260	-580	5	-4.52	2580559440	209174	194.07	12820	12820	12210	16690	8990	12840	12336.76	31.70	0	-11878	13286	13062	12886	12662	12486	12975	12575	64	3850	500	9500	10	1	12784405	1567	46.26	3.94	12	1.64	265.00	3115.00	19990	20230411	-38.67	10260	20231024	19.49	19990	-38.67	20230411	10260	19.49	20231024	19990	-38.67	20230411	10260	19.49	20231024	0.25	N	274090	500	63 억		4053257	N	N	33	N	00	N
68	20231120	141020	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12250	-590	5	-4.60	2242093560	181555	168.44	12820	12820	12210	16690	8990	12840	12349.23	31.70	0	-11875	13286	13062	12886	12662	12486	12975	12575	64	3850	500	9500	10	1	12784405	1566	46.23	3.93	12	1.42	265.00	3115.00	19990	20230411	-38.72	10260	20231024	19.40	19990	-38.72	20230411	10260	19.40	20231024	19990	-38.72	20230411	10260	19.40	20231024	0.25	N	274090	500	63 억		4053257	N	N	33	N	00	N
69	20231120	131014	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12280	-560	5	-4.36	2008169930	162491	150.76	12820	12820	12210	16690	8990	12840	12358.48	31.70	0	-10814	13286	13062	12886	12662	12486	12975	12575	64	3850	500	9500	10	1	12784405	1570	46.34	3.94	12	1.27	265.00	3115.00	19990	20230411	-38.57	10260	20231024	19.69	19990	-38.57	20230411	10260	19.69	20231024	19990	-38.57	20230411	10260	19.69	20231024	0.25	N	274090	500	63 억		4053257	N	N	33	N	00	N
70	20231120	121018	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12300	-540	5	-4.21	1777043520	143697	133.32	12820	12820	12210	16690	8990	12840	12366.40	31.70	0	-8438	13286	13062	12886	12662	12486	12975	12575	64	3850	500	9500	10	1	12784405	1572	46.42	3.95	12	1.12	265.00	3115.00	19990	20230411	-38.47	10260	20231024	19.88	19990	-38.47	20230411	10260	19.88	20231024	19990	-38.47	20230411	10260	19.88	20231024	0.25	N	274090	500	63 억		4053257	N	N	33	N	00	N
71	20231120	111012	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12290	-550	5	-4.28	1283595840	103447	95.98	12820	12820	12250	16690	8990	12840	12408.00	31.70	0	-11156	13286	13062	12886	12662	12486	12975	12575	64	3850	500	9500	10	1	12784405	1571	46.38	3.95	12	0.81	265.00	3115.00	19990	20230411	-38.52	10260	20231024	19.79	19990	-38.52	20230411	10260	19.79	20231024	19990	-38.52	20230411	10260	19.79	20231024	0.25	N	274090	500	63 억		4053257	N	N	33	N	00	N
72	20231120	101009	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12370	-470	5	-3.66	756175420	60545	56.17	12820	12820	12320	16690	8990	12840	12489.13	31.70	0	-738	13286	13062	12886	12662	12486	12975	12575	64	3850	500	9500	10	1	12784405	1581	46.68	3.97	12	0.47	265.00	3115.00	19990	20230411	-38.12	10260	20231024	20.57	19990	-38.12	20230411	10260	20.57	20231024	19990	-38.12	20230411	10260	20.57	20231024	0.25	N	274090	500	63 억		4053257	N	N	33	N	00	N
73	20231120	091020	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12670	-170	5	-1.32	233840990	18623	17.28	12820	12820	12350	16690	8990	12840	12555.65	31.70	0	4435	13286	13062	12886	12662	12486	12975	12575	64	3850	500	9500	10	1	12784405	1620	47.81	4.07	12	0.15	265.00	3115.00	19990	20230411	-36.62	10260	20231024	23.49	19990	-36.62	20230411	10260	23.49	20231024	19990	-36.62	20230411	10260	23.49	20231024	0.25	N	274090	500	63 억		4053257	N	N	33	N	00	N
74	20231117	161040	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12840	-280	5	-2.13	1387186300	107784	123.79	13110	13110	12710	17050	9190	13120	12870.09	31.55	0	22619	13806	13462	13216	12872	12626	13340	12750	64	3930	500	9700	10	1	12784405	1642	48.45	4.12	12	0.84	265.00	3115.00	19990	20230411	-35.77	10260	20231024	25.15	19990	-35.77	20230411	10260	25.15	20231024	19990	-35.77	20230411	10260	25.15	20231024	0.21	N	274090	500	63 억		4033375	N	N	33	N	00	N
75	20231117	151047	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12730	-390	5	-2.97	1312489620	101941	117.08	13110	13110	12710	17050	9190	13120	12874.99	31.55	0	20195	13806	13462	13216	12872	12626	13340	12750	64	3930	500	9700	10	1	12784405	1627	48.04	4.09	12	0.80	265.00	3115.00	19990	20230411	-36.32	10260	20231024	24.07	19990	-36.32	20230411	10260	24.07	20231024	19990	-36.32	20230411	10260	24.07	20231024	0.21	N	274090	500	63 억		4033375	N	N	19	N	00	N
76	20231117	141040	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12830	-290	5	-2.21	993049700	76896	88.32	13110	13110	12800	17050	9190	13120	12914.19	31.55	0	18977	13806	13462	13216	12872	12626	13340	12750	64	3930	500	9700	10	1	12784405	1640	48.42	4.12	12	0.60	265.00	3115.00	19990	20230411	-35.82	10260	20231024	25.05	19990	-35.82	20230411	10260	25.05	20231024	19990	-35.82	20230411	10260	25.05	20231024	0.21	N	274090	500	63 억		4033375	N	N	19	N	00	N
77	20231117	131039	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12900	-220	5	-1.68	946645420	73289	84.17	13110	13110	12800	17050	9190	13120	12916.61	31.55	0	18881	13806	13462	13216	12872	12626	13340	12750	64	3930	500	9700	10	1	12784405	1649	48.68	4.14	12	0.57	265.00	3115.00	19990	20230411	-35.47	10260	20231024	25.73	19990	-35.47	20230411	10260	25.73	20231024	19990	-35.47	20230411	10260	25.73	20231024	0.21	N	274090	500	63 억		4033375	N	N	19	N	00	N
78	20231117	121041	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12900	-220	5	-1.68	923107460	71466	82.08	13110	13110	12800	17050	9190	13120	12916.74	31.55	0	19146	13806	13462	13216	12872	12626	13340	12750	64	3930	500	9700	10	1	12784405	1649	48.68	4.14	12	0.56	265.00	3115.00	19990	20230411	-35.47	10260	20231024	25.73	19990	-35.47	20230411	10260	25.73	20231024	19990	-35.47	20230411	10260	25.73	20231024	0.21	N	274090	500	63 억		4033375	N	N	19	N	00	N
79	20231117	111046	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12980	-140	5	-1.07	620614750	47916	55.03	13110	13110	12840	17050	9190	13120	12952.14	31.55	0	13454	13806	13462	13216	12872	12626	13340	12750	64	3930	500	9700	10	1	12784405	1659	48.98	4.17	12	0.37	265.00	3115.00	19990	20230411	-35.07	10260	20231024	26.51	19990	-35.07	20230411	10260	26.51	20231024	19990	-35.07	20230411	10260	26.51	20231024	0.21	N	274090	500	63 억		4033375	N	N	19	N	00	N
80	20231117	101044	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13060	-60	5	-0.46	567774380	43844	50.36	13110	13110	12840	17050	9190	13120	12949.88	31.55	0	14128	13806	13462	13216	12872	12626	13340	12750	64	3930	500	9700	10	1	12784405	1670	49.28	4.19	12	0.34	265.00	3115.00	19990	20230411	-34.67	10260	20231024	27.29	19990	-34.67	20230411	10260	27.29	20231024	19990	-34.67	20230411	10260	27.29	20231024	0.21	N	274090	500	63 억		4033375	N	N	19	N	00	N
81	20231117	091044	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12970	-150	5	-1.14	87483360	6728	7.73	13110	13110	12950	17050	9190	13120	13002.88	31.55	0	-1991	13806	13462	13216	12872	12626	13340	12750	64	3930	500	9700	10	1	12784405	1658	48.94	4.16	12	0.05	265.00	3115.00	19990	20230411	-35.12	10260	20231024	26.41	19990	-35.12	20230411	10260	26.41	20231024	19990	-35.12	20230411	10260	26.41	20231024	0.21	N	274090	500	63 억		4033375	N	N	19	N	00	N
82	20231116	161041	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13210	-340	5	-2.51	885819840	66728	70.29	13550	13560	13210	17610	9490	13550	13275.08	31.55	0	-2365	13956	13752	13536	13332	13116	13645	13225	64	4060	500	10020	10	1	12784405	1689	49.85	4.24	12	0.52	265.00	3115.00	19990	20230411	-33.92	10260	20231024	28.75	19990	-33.92	20230411	10260	28.75	20231024	19990	-33.92	20230411	10260	28.75	20231024	0.19	N	274090	500	63 억		4033396	N	N	1	N	00	N
83	20231116	151035	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13230	-320	5	-2.36	596020200	44808	47.20	13550	13560	13210	17610	9490	13550	13301.65	31.55	0	-3069	13956	13752	13536	13332	13116	13645	13225	64	4060	500	10020	10	1	12784405	1691	49.92	4.25	12	0.35	265.00	3115.00	19990	20230411	-33.82	10260	20231024	28.95	19990	-33.82	20230411	10260	28.95	20231024	19990	-33.82	20230411	10260	28.95	20231024	0.19	N	274090	500	63 억		4033396	N	N	1	N	00	N
84	20231116	141012	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13250	-300	5	-2.21	549447300	41300	43.51	13550	13560	13210	17610	9490	13550	13303.81	31.55	0	-3335	13956	13752	13536	13332	13116	13645	13225	64	4060	500	10020	10	1	12784405	1694	50.00	4.25	12	0.32	265.00	3115.00	19990	20230411	-33.72	10260	20231024	29.14	19990	-33.72	20230411	10260	29.14	20231024	19990	-33.72	20230411	10260	29.14	20231024	0.19	N	274090	500	63 억		4033396	N	N	1	N	00	N
85	20231116	131035	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13260	-290	5	-2.14	442018110	33184	34.96	13550	13560	13210	17610	9490	13550	13320.22	31.55	0	-3711	13956	13752	13536	13332	13116	13645	13225	64	4060	500	10020	10	1	12784405	1695	50.04	4.26	12	0.26	265.00	3115.00	19990	20230411	-33.67	10260	20231024	29.24	19990	-33.67	20230411	10260	29.24	20231024	19990	-33.67	20230411	10260	29.24	20231024	0.19	N	274090	500	63 억		4033396	N	N	1	N	00	N
86	20231116	121036	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13290	-260	5	-1.92	370477880	27784	29.27	13550	13560	13210	17610	9490	13550	13334.22	31.55	0	-3270	13956	13752	13536	13332	13116	13645	13225	64	4060	500	10020	10	1	12784405	1699	50.15	4.27	12	0.22	265.00	3115.00	19990	20230411	-33.52	10260	20231024	29.53	19990	-33.52	20230411	10260	29.53	20231024	19990	-33.52	20230411	10260	29.53	20231024	0.19	N	274090	500	63 억		4033396	N	N	1	N	00	N
87	20231116	111035	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13240	-310	5	-2.29	345122620	25876	27.26	13550	13560	13210	17610	9490	13550	13337.56	31.55	0	-2753	13956	13752	13536	13332	13116	13645	13225	64	4060	500	10020	10	1	12784405	1693	49.96	4.25	12	0.20	265.00	3115.00	19990	20230411	-33.77	10260	20231024	29.04	19990	-33.77	20230411	10260	29.04	20231024	19990	-33.77	20230411	10260	29.04	20231024	0.19	N	274090	500	63 억		4033396	N	N	1	N	00	N
88	20231116	101035	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13460	-90	5	-0.66	48775420	3614	3.81	13550	13560	13400	17610	9490	13550	13496.24	31.55	0	-1236	13956	13752	13536	13332	13116	13645	13225	64	4060	500	10020	10	1	12784405	1721	50.79	4.32	12	0.03	265.00	3115.00	19990	20230411	-32.67	10260	20231024	31.19	19990	-32.67	20230411	10260	31.19	20231024	19990	-32.67	20230411	10260	31.19	20231024	0.19	N	274090	500	63 억		4033396	N	N	1	N	00	N
89	20231116	091041	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13550	0	3	0.00	0	0	0.00	0	0	0	17610	9490	13550	0.00	31.55	0	0	13956	13752	13536	13332	13116	13645	13225	64	4060	500	10020	10	1	12784405	1732	51.13	4.35	12	0.00	265.00	3115.00	19990	20230411	-32.22	10260	20231024	32.07	19990	-32.22	20230411	10260	32.07	20231024	19990	-32.22	20230411	10260	32.07	20231024	0.19	N	274090	500	63 억		4033396	N	N	1	N	00	N
90	20231115	160922	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13550	-20	5	-0.15	1280560910	94787	47.10	13740	13740	13320	17640	9500	13570	13509.88	31.65	0	-12816	14216	13892	13356	13032	12496	14055	13195	64	4070	500	10040	10	1	12784405	1732	51.13	4.35	12	0.74	265.00	3115.00	19990	20230411	-32.22	10260	20231024	32.07	19990	-32.22	20230411	10260	32.07	20231024	19990	-32.22	20230411	10260	32.07	20231024	0.25	N	274090	500	63 억		4046545	N	N	1	N	00	N
91	20231115	151054	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13570	0	3	0.00	1252578580	92721	46.07	13740	13740	13320	17640	9500	13570	13509.11	31.65	0	-12587	14216	13892	13356	13032	12496	14055	13195	64	4070	500	10040	10	1	12784405	1735	51.21	4.36	12	0.73	265.00	3115.00	19990	20230411	-32.12	10260	20231024	32.26	19990	-32.12	20230411	10260	32.26	20231024	19990	-32.12	20230411	10260	32.26	20231024	0.25	N	274090	500	63 억		4046545	N	N	3	N	00	N
92	20231115	141051	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13560	-10	5	-0.07	1144864370	84776	42.12	13740	13740	13320	17640	9500	13570	13504.58	31.65	0	-11484	14216	13892	13356	13032	12496	14055	13195	64	4070	500	10040	10	1	12784405	1734	51.17	4.35	12	0.66	265.00	3115.00	19990	20230411	-32.17	10260	20231024	32.16	19990	-32.17	20230411	10260	32.16	20231024	19990	-32.17	20230411	10260	32.16	20231024	0.25	N	274090	500	63 억		4046545	N	N	3	N	00	N
93	20231115	131051	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13620	50	2	0.37	1037952240	76914	38.22	13740	13740	13320	17640	9500	13570	13494.97	31.65	0	-9125	14216	13892	13356	13032	12496	14055	13195	64	4070	500	10040	10	1	12784405	1741	51.40	4.37	12	0.60	265.00	3115.00	19990	20230411	-31.87	10260	20231024	32.75	19990	-31.87	20230411	10260	32.75	20231024	19990	-31.87	20230411	10260	32.75	20231024	0.25	N	274090	500	63 억		4046545	N	N	3	N	00	N
94	20231115	121053	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13500	-70	5	-0.52	940177560	69709	34.64	13740	13740	13320	17640	9500	13570	13487.18	31.65	0	-8905	14216	13892	13356	13032	12496	14055	13195	64	4070	500	10040	10	1	12784405	1726	50.94	4.33	12	0.55	265.00	3115.00	19990	20230411	-32.47	10260	20231024	31.58	19990	-32.47	20230411	10260	31.58	20231024	19990	-32.47	20230411	10260	31.58	20231024	0.25	N	274090	500	63 억		4046545	N	N	3	N	00	N
95	20231115	111105	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13570	0	3	0.00	804430070	59659	29.64	13740	13740	13320	17640	9500	13570	13483.80	31.65	0	-8258	14216	13892	13356	13032	12496	14055	13195	64	4070	500	10040	10	1	12784405	1735	51.21	4.36	12	0.47	265.00	3115.00	19990	20230411	-32.12	10260	20231024	32.26	19990	-32.12	20230411	10260	32.26	20231024	19990	-32.12	20230411	10260	32.26	20231024	0.25	N	274090	500	63 억		4046545	N	N	3	N	00	N
96	20231115	101056	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13490	-80	5	-0.59	596214420	44199	21.96	13740	13740	13320	17640	9500	13570	13489.32	31.65	0	-6961	14216	13892	13356	13032	12496	14055	13195	64	4070	500	10040	10	1	12784405	1725	50.91	4.33	12	0.35	265.00	3115.00	19990	20230411	-32.52	10260	20231024	31.48	19990	-32.52	20230411	10260	31.48	20231024	19990	-32.52	20230411	10260	31.48	20231024	0.25	N	274090	500	63 억		4046545	N	N	3	N	00	N
97	20231115	091046	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13450	-120	5	-0.88	237455880	17718	8.80	13740	13740	13320	17640	9500	13570	13401.96	31.65	0	1153	14216	13892	13356	13032	12496	14055	13195	64	4070	500	10040	10	1	12784405	1720	50.75	4.32	12	0.14	265.00	3115.00	19990	20230411	-32.72	10260	20231024	31.09	19990	-32.72	20230411	10260	31.09	20231024	19990	-32.72	20230411	10260	31.09	20231024	0.25	N	274090	500	63 억		4046545	N	N	3	N	00	N
98	20231114	161030	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13570	620	2	4.79	2685280950	200279	102.38	12900	13680	12820	16830	9070	12950	13407.62	31.46	0	23764	13430	13190	12720	12480	12010	13310	12600	64	3880	500	9580	10	1	12784405	1735	51.21	4.36	12	1.57	265.00	3115.00	19990	20230411	-32.12	10260	20231024	32.26	19990	-32.12	20230411	10260	32.26	20231024	19990	-32.12	20230411	10260	32.26	20231024	0.27	N	274090	500	63 억		4022077	N	N	3	N	00	N
99	20231114	151037	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13630	680	2	5.25	2649377680	197636	101.03	12900	13680	12820	16830	9070	12950	13405.34	31.46	0	23205	13430	13190	12720	12480	12010	13310	12600	64	3880	500	9580	10	1	12784405	1743	51.43	4.38	12	1.55	265.00	3115.00	19990	20230411	-31.82	10260	20231024	32.85	19990	-31.82	20230411	10260	32.85	20231024	19990	-31.82	20230411	10260	32.85	20231024	0.27	N	274090	500	63 억		4022077	N	N	16	N	00	N
100	20231114	141033	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13530	580	2	4.48	2255823170	168791	86.29	12900	13640	12820	16830	9070	12950	13364.60	31.46	0	20794	13430	13190	12720	12480	12010	13310	12600	64	3880	500	9580	10	1	12784405	1730	51.06	4.34	12	1.32	265.00	3115.00	19990	20230411	-32.32	10260	20231024	31.87	19990	-32.32	20230411	10260	31.87	20231024	19990	-32.32	20230411	10260	31.87	20231024	0.27	N	274090	500	63 억		4022077	N	N	16	N	00	N
101	20231114	131035	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13570	620	2	4.79	2066812340	154883	79.18	12900	13630	12820	16830	9070	12950	13344.35	31.46	0	20647	13430	13190	12720	12480	12010	13310	12600	64	3880	500	9580	10	1	12784405	1735	51.21	4.36	12	1.21	265.00	3115.00	19990	20230411	-32.12	10260	20231024	32.26	19990	-32.12	20230411	10260	32.26	20231024	19990	-32.12	20230411	10260	32.26	20231024	0.27	N	274090	500	63 억		4022077	N	N	16	N	00	N
102	20231114	121038	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13530	580	2	4.48	1789776260	134364	68.69	12900	13630	12820	16830	9070	12950	13320.36	31.46	0	15044	13430	13190	12720	12480	12010	13310	12600	64	3880	500	9580	10	1	12784405	1730	51.06	4.34	12	1.05	265.00	3115.00	19990	20230411	-32.32	10260	20231024	31.87	19990	-32.32	20230411	10260	31.87	20231024	19990	-32.32	20230411	10260	31.87	20231024	0.27	N	274090	500	63 억		4022077	N	N	16	N	00	N
103	20231114	111049	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13450	500	2	3.86	1280985990	96826	49.50	12900	13500	12820	16830	9070	12950	13229.78	31.46	0	13234	13430	13190	12720	12480	12010	13310	12600	64	3880	500	9580	10	1	12784405	1720	50.75	4.32	12	0.76	265.00	3115.00	19990	20230411	-32.72	10260	20231024	31.09	19990	-32.72	20230411	10260	31.09	20231024	19990	-32.72	20230411	10260	31.09	20231024	0.27	N	274090	500	63 억		4022077	N	N	16	N	00	N
104	20231114	101036	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13340	390	2	3.01	653932500	50047	25.58	12900	13350	12820	16830	9070	12950	13066.37	31.46	0	5340	13430	13190	12720	12480	12010	13310	12600	64	3880	500	9580	10	1	12784405	1705	50.34	4.28	12	0.39	265.00	3115.00	19990	20230411	-33.27	10260	20231024	30.02	19990	-33.27	20230411	10260	30.02	20231024	19990	-33.27	20230411	10260	30.02	20231024	0.27	N	274090	500	63 억		4022077	N	N	16	N	00	N
105	20231114	091026	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12890	-60	5	-0.46	56021600	4335	2.22	12900	13060	12870	16830	9070	12950	12923.08	31.46	0	-317	13430	13190	12720	12480	12010	13310	12600	64	3880	500	9580	10	1	12784405	1648	48.64	4.14	12	0.03	265.00	3115.00	19990	20230411	-35.52	10260	20231024	25.63	19990	-35.52	20230411	10260	25.63	20231024	19990	-35.52	20230411	10260	25.63	20231024	0.27	N	274090	500	63 억		4022077	N	N	16	N	00	N
106	20231113	161017	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12950	650	2	5.28	2490018640	195410	348.30	12300	12960	12250	15990	8610	12300	12742.52	31.56	0	-12660	12733	12516	12233	12016	11733	12625	12125	64	3690	500	9100	10	1	12784405	1656	48.87	4.16	12	1.53	265.00	3115.00	19990	20230411	-35.22	10260	20231024	26.22	19990	-35.22	20230411	10260	26.22	20231024	19990	-35.22	20230411	10260	26.22	20231024	0.26	N	274090	500	63 억		4035307	N	N	16	N	00	N
107	20231113	151012	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12890	590	2	4.80	2325452270	182667	325.59	12300	12910	12250	15990	8610	12300	12730.55	31.56	0	-11943	12733	12516	12233	12016	11733	12625	12125	64	3690	500	9100	10	1	12784405	1648	48.64	4.14	12	1.43	265.00	3115.00	19990	20230411	-35.52	10260	20231024	25.63	19990	-35.52	20230411	10260	25.63	20231024	19990	-35.52	20230411	10260	25.63	20231024	0.26	N	274090	500	63 억		4035307	N	N	5	N	00	N
108	20231113	141013	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12830	530	2	4.31	1845116900	145359	259.09	12300	12870	12250	15990	8610	12300	12693.52	31.56	0	-5383	12733	12516	12233	12016	11733	12625	12125	64	3690	500	9100	10	1	12784405	1640	48.42	4.12	12	1.14	265.00	3115.00	19990	20230411	-35.82	10260	20231024	25.05	19990	-35.82	20230411	10260	25.05	20231024	19990	-35.82	20230411	10260	25.05	20231024	0.26	N	274090	500	63 억		4035307	N	N	5	N	00	N
109	20231113	131010	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12630	330	2	2.68	1567120330	123645	220.39	12300	12860	12250	15990	8610	12300	12674.35	31.56	0	2344	12733	12516	12233	12016	11733	12625	12125	64	3690	500	9100	10	1	12784405	1615	47.66	4.05	12	0.97	265.00	3115.00	19990	20230411	-36.82	10260	20231024	23.10	19990	-36.82	20230411	10260	23.10	20231024	19990	-36.82	20230411	10260	23.10	20231024	0.26	N	274090	500	63 억		4035307	N	N	5	N	00	N
110	20231113	121014	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12670	370	2	3.01	1439028640	113535	202.37	12300	12860	12250	15990	8610	12300	12674.76	31.56	0	1232	12733	12516	12233	12016	11733	12625	12125	64	3690	500	9100	10	1	12784405	1620	47.81	4.07	12	0.89	265.00	3115.00	19990	20230411	-36.62	10260	20231024	23.49	19990	-36.62	20230411	10260	23.49	20231024	19990	-36.62	20230411	10260	23.49	20231024	0.26	N	274090	500	63 억		4035307	N	N	5	N	00	N
111	20231113	111010	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12800	500	2	4.07	1053187650	83303	148.48	12300	12800	12250	15990	8610	12300	12642.85	31.56	0	4348	12733	12516	12233	12016	11733	12625	12125	64	3690	500	9100	10	1	12784405	1636	48.30	4.11	12	0.65	265.00	3115.00	19990	20230411	-35.97	10260	20231024	24.76	19990	-35.97	20230411	10260	24.76	20231024	19990	-35.97	20230411	10260	24.76	20231024	0.26	N	274090	500	63 억		4035307	N	N	5	N	00	N
112	20231113	101007	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12660	360	2	2.93	549910990	43725	77.94	12300	12720	12250	15990	8610	12300	12576.58	31.56	0	6688	12733	12516	12233	12016	11733	12625	12125	64	3690	500	9100	10	1	12784405	1619	47.77	4.06	12	0.34	265.00	3115.00	19990	20230411	-36.67	10260	20231024	23.39	19990	-36.67	20230411	10260	23.39	20231024	19990	-36.67	20230411	10260	23.39	20231024	0.26	N	274090	500	63 억		4035307	N	N	5	N	00	N
113	20231113	091016	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12300	0	3	0.00	150536070	12060	21.50	12300	12630	12250	15990	8610	12300	12482.26	31.56	0	-1348	12733	12516	12233	12016	11733	12625	12125	64	3690	500	9100	10	1	12784405	1572	46.42	3.95	12	0.09	265.00	3115.00	19990	20230411	-38.47	10260	20231024	19.88	19990	-38.47	20230411	10260	19.88	20231024	19990	-38.47	20230411	10260	19.88	20231024	0.26	N	274090	500	63 억		4035307	N	N	5	N	00	N
114	20231110	161028	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12300	90	2	0.74	682469550	55814	77.85	12150	12450	11950	15870	8550	12210	12227.56	31.59	0	-2921	12643	12426	12203	11986	11763	12535	12095	64	3660	500	9030	10	1	12784405	1572	46.42	3.95	12	0.44	265.00	3115.00	19990	20230411	-38.47	10260	20231024	19.88	19990	-38.47	20230411	10260	19.88	20231024	19990	-38.47	20230411	10260	19.88	20231024	0.23	N	274090	500	63 억		4039008	N	N	5	N	00	N
115	20231110	151033	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12420	210	2	1.72	629057080	51495	71.83	12150	12430	11950	15870	8550	12210	12215.89	31.59	0	-2368	12643	12426	12203	11986	11763	12535	12095	64	3660	500	9030	10	1	12784405	1588	46.87	3.99	12	0.40	265.00	3115.00	19990	20230411	-37.87	10260	20231024	21.05	19990	-37.87	20230411	10260	21.05	20231024	19990	-37.87	20230411	10260	21.05	20231024	0.23	N	274090	500	63 억		4039008	N	N	0	N	00	N
116	20231110	141019	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12130	-80	5	-0.66	296456940	24481	34.15	12150	12230	11950	15870	8550	12210	12109.65	31.59	0	-2826	12643	12426	12203	11986	11763	12535	12095	64	3660	500	9030	10	1	12784405	1551	45.77	3.89	12	0.19	265.00	3115.00	19990	20230411	-39.32	10260	20231024	18.23	19990	-39.32	20230411	10260	18.23	20231024	19990	-39.32	20230411	10260	18.23	20231024	0.23	N	274090	500	63 억		4039008	N	N	0	N	00	N
117	20231110	131020	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12080	-130	5	-1.06	232080950	19148	26.71	12150	12230	11950	15870	8550	12210	12120.35	31.59	0	-3023	12643	12426	12203	11986	11763	12535	12095	64	3660	500	9030	10	1	12784405	1544	45.58	3.88	12	0.15	265.00	3115.00	19990	20230411	-39.57	10260	20231024	17.74	19990	-39.57	20230411	10260	17.74	20231024	19990	-39.57	20230411	10260	17.74	20231024	0.23	N	274090	500	63 억		4039008	N	N	0	N	00	N
118	20231110	121027	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12190	-20	5	-0.16	165956540	13711	19.12	12150	12230	11950	15870	8550	12210	12103.86	31.59	0	-2088	12643	12426	12203	11986	11763	12535	12095	64	3660	500	9030	10	1	12784405	1558	46.00	3.91	12	0.11	265.00	3115.00	19990	20230411	-39.02	10260	20231024	18.81	19990	-39.02	20230411	10260	18.81	20231024	19990	-39.02	20230411	10260	18.81	20231024	0.23	N	274090	500	63 억		4039008	N	N	0	N	00	N
119	20231110	111008	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12150	-60	5	-0.49	144055720	11912	16.62	12150	12230	11950	15870	8550	12210	12093.28	31.59	0	-1582	12643	12426	12203	11986	11763	12535	12095	64	3660	500	9030	10	1	12784405	1553	45.85	3.90	12	0.09	265.00	3115.00	19990	20230411	-39.22	10260	20231024	18.42	19990	-39.22	20230411	10260	18.42	20231024	19990	-39.22	20230411	10260	18.42	20231024	0.23	N	274090	500	63 억		4039008	N	N	0	N	00	N
120	20231110	101020	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12170	-40	5	-0.33	127658170	10566	14.74	12150	12230	11950	15870	8550	12210	12081.92	31.59	0	-1394	12643	12426	12203	11986	11763	12535	12095	64	3660	500	9030	10	1	12784405	1556	45.92	3.91	12	0.08	265.00	3115.00	19990	20230411	-39.12	10260	20231024	18.62	19990	-39.12	20230411	10260	18.62	20231024	19990	-39.12	20230411	10260	18.62	20231024	0.23	N	274090	500	63 억		4039008	N	N	0	N	00	N
121	20231110	091002	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12040	-170	5	-1.39	37281910	3085	4.30	12150	12180	11950	15870	8550	12210	12084.69	31.59	0	-1367	12643	12426	12203	11986	11763	12535	12095	64	3660	500	9030	10	1	12784405	1539	45.43	3.87	12	0.02	265.00	3115.00	19990	20230411	-39.77	10260	20231024	17.35	19990	-39.77	20230411	10260	17.35	20231024	19990	-39.77	20230411	10260	17.35	20231024	0.23	N	274090	500	63 억		4039008	N	N	0	N	00	N
122	20231109	160956	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12210	230	2	1.92	876604150	71572	208.29	11990	12420	11980	15570	8390	11980	12247.87	31.58	0	1559	12233	12106	11953	11826	11673	12170	11890	64	3590	500	8860	10	1	12784405	1561	46.08	3.92	12	0.56	265.00	3115.00	19990	20230411	-38.92	10260	20231024	19.01	19990	-38.92	20230411	10260	19.01	20231024	19990	-38.92	20230411	10260	19.01	20231024	0.21	N	274090	500	63 억		4037333	N	N	0	N	00	N
123	20231109	150955	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12240	260	2	2.17	810746460	66179	192.60	11990	12420	11980	15570	8390	11980	12250.81	31.58	0	3319	12233	12106	11953	11826	11673	12170	11890	64	3590	500	8860	10	1	12784405	1565	46.19	3.93	12	0.52	265.00	3115.00	19990	20230411	-38.77	10260	20231024	19.30	19990	-38.77	20230411	10260	19.30	20231024	19990	-38.77	20230411	10260	19.30	20231024	0.21	N	274090	500	63 억		4037333	N	N	0	N	00	N
124	20231109	140952	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12270	290	2	2.42	763749490	62342	181.43	11990	12420	11980	15570	8390	11980	12250.96	31.58	0	4406	12233	12106	11953	11826	11673	12170	11890	64	3590	500	8860	10	1	12784405	1569	46.30	3.94	12	0.49	265.00	3115.00	19990	20230411	-38.62	10260	20231024	19.59	19990	-38.62	20230411	10260	19.59	20231024	19990	-38.62	20230411	10260	19.59	20231024	0.21	N	274090	500	63 억		4037333	N	N	0	N	00	N
125	20231109	130954	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12300	320	2	2.67	686565240	56067	163.17	11990	12420	11980	15570	8390	11980	12245.44	31.58	0	4841	12233	12106	11953	11826	11673	12170	11890	64	3590	500	8860	10	1	12784405	1572	46.42	3.95	12	0.44	265.00	3115.00	19990	20230411	-38.47	10260	20231024	19.88	19990	-38.47	20230411	10260	19.88	20231024	19990	-38.47	20230411	10260	19.88	20231024	0.21	N	274090	500	63 억		4037333	N	N	0	N	00	N
126	20231109	120959	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12380	400	2	3.34	600190030	49087	142.86	11990	12420	11980	15570	8390	11980	12227.07	31.58	0	6219	12233	12106	11953	11826	11673	12170	11890	64	3590	500	8860	10	1	12784405	1583	46.72	3.97	12	0.38	265.00	3115.00	19990	20230411	-38.07	10260	20231024	20.66	19990	-38.07	20230411	10260	20.66	20231024	19990	-38.07	20230411	10260	20.66	20231024	0.21	N	274090	500	63 억		4037333	N	N	0	N	00	N
127	20231109	110955	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12310	330	2	2.75	516645590	42330	123.19	11990	12420	11980	15570	8390	11980	12205.19	31.58	0	7372	12233	12106	11953	11826	11673	12170	11890	64	3590	500	8860	10	1	12784405	1574	46.45	3.95	12	0.33	265.00	3115.00	19990	20230411	-38.42	10260	20231024	19.98	19990	-38.42	20230411	10260	19.98	20231024	19990	-38.42	20230411	10260	19.98	20231024	0.21	N	274090	500	63 억		4037333	N	N	0	N	00	N
128	20231109	100949	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12130	150	2	1.25	257167110	21220	61.76	11990	12200	11980	15570	8390	11980	12119.09	31.58	0	1760	12233	12106	11953	11826	11673	12170	11890	64	3590	500	8860	10	1	12784405	1551	45.77	3.89	12	0.17	265.00	3115.00	19990	20230411	-39.32	10260	20231024	18.23	19990	-39.32	20230411	10260	18.23	20231024	19990	-39.32	20230411	10260	18.23	20231024	0.21	N	274090	500	63 억		4037333	N	N	0	N	00	N
129	20231109	090956	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12120	140	2	1.17	53544620	4432	12.90	11990	12170	11980	15570	8390	11980	12081.37	31.58	0	327	12233	12106	11953	11826	11673	12170	11890	64	3590	500	8860	10	1	12784405	1549	45.74	3.89	12	0.03	265.00	3115.00	19990	20230411	-39.37	10260	20231024	18.13	19990	-39.37	20230411	10260	18.13	20231024	19990	-39.37	20230411	10260	18.13	20231024	0.21	N	274090	500	63 억		4037333	N	N	0	N	00	N
130	20231108	160947	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11980	90	2	0.76	408174020	34105	66.25	11920	12080	11800	15450	8330	11890	11968.16	31.56	0	2466	12276	12082	11886	11692	11496	11985	11595	64	3560	500	8790	10	1	12784405	1532	45.21	3.85	12	0.27	265.00	3115.00	19990	20230411	-40.07	10260	20231024	16.76	19990	-40.07	20230411	10260	16.76	20231024	19990	-40.07	20230411	10260	16.76	20231024	0.20	N	274090	500	63 억		4034879	N	N	0	N	00	N
131	20231108	150952	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12040	150	2	1.26	393999830	32923	63.96	11920	12080	11800	15450	8330	11890	11967.31	31.56	0	2486	12276	12082	11886	11692	11496	11985	11595	64	3560	500	8790	10	1	12784405	1539	45.43	3.87	12	0.26	265.00	3115.00	19990	20230411	-39.77	10260	20231024	17.35	19990	-39.77	20230411	10260	17.35	20231024	19990	-39.77	20230411	10260	17.35	20231024	0.20	N	274090	500	63 억		4034879	N	N	0	N	00	N
132	20231108	140947	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12000	110	2	0.93	318604460	26645	51.76	11920	12080	11800	15450	8330	11890	11957.38	31.56	0	1641	12276	12082	11886	11692	11496	11985	11595	64	3560	500	8790	10	1	12784405	1534	45.28	3.85	12	0.21	265.00	3115.00	19990	20230411	-39.97	10260	20231024	16.96	19990	-39.97	20230411	10260	16.96	20231024	19990	-39.97	20230411	10260	16.96	20231024	0.20	N	274090	500	63 억		4034879	N	N	0	N	00	N
133	20231108	130943	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12010	120	2	1.01	292841030	24499	47.59	11920	12080	11800	15450	8330	11890	11953.18	31.56	0	1934	12276	12082	11886	11692	11496	11985	11595	64	3560	500	8790	10	1	12784405	1535	45.32	3.86	12	0.19	265.00	3115.00	19990	20230411	-39.92	10260	20231024	17.06	19990	-39.92	20230411	10260	17.06	20231024	19990	-39.92	20230411	10260	17.06	20231024	0.20	N	274090	500	63 억		4034879	N	N	0	N	00	N
134	20231108	120940	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12010	120	2	1.01	248264390	20797	40.40	11920	12040	11800	15450	8330	11890	11937.51	31.56	0	2288	12276	12082	11886	11692	11496	11985	11595	64	3560	500	8790	10	1	12784405	1535	45.32	3.86	12	0.16	265.00	3115.00	19990	20230411	-39.92	10260	20231024	17.06	19990	-39.92	20230411	10260	17.06	20231024	19990	-39.92	20230411	10260	17.06	20231024	0.20	N	274090	500	63 억		4034879	N	N	0	N	00	N
135	20231108	110948	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11960	70	2	0.59	209838980	17599	34.19	11920	12020	11800	15450	8330	11890	11923.35	31.56	0	1075	12276	12082	11886	11692	11496	11985	11595	64	3560	500	8790	10	1	12784405	1529	45.13	3.84	12	0.14	265.00	3115.00	19990	20230411	-40.17	10260	20231024	16.57	19990	-40.17	20230411	10260	16.57	20231024	19990	-40.17	20230411	10260	16.57	20231024	0.20	N	274090	500	63 억		4034879	N	N	0	N	00	N
136	20231108	100947	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11900	10	2	0.08	112185410	9424	18.31	11920	12000	11800	15450	8330	11890	11904.22	31.56	0	-3233	12276	12082	11886	11692	11496	11985	11595	64	3560	500	8790	10	1	12784405	1521	44.91	3.82	12	0.07	265.00	3115.00	19990	20230411	-40.47	10260	20231024	15.98	19990	-40.47	20230411	10260	15.98	20231024	19990	-40.47	20230411	10260	15.98	20231024	0.20	N	274090	500	63 억		4034879	N	N	0	N	00	N
137	20231108	090944	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11890	0	3	0.00	12811550	1074	2.09	11920	12000	11870	15450	8330	11890	11928.82	31.56	0	-618	12276	12082	11886	11692	11496	11985	11595	64	3560	500	8790	10	1	12784405	1520	44.87	3.82	12	0.01	265.00	3115.00	19990	20230411	-40.52	10260	20231024	15.89	19990	-40.52	20230411	10260	15.89	20231024	19990	-40.52	20230411	10260	15.89	20231024	0.20	N	274090	500	63 억		4034879	N	N	0	N	00	N
138	20231107	160946	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11890	-190	5	-1.57	609753910	51359	84.00	12080	12080	11690	15700	8460	12080	11872.39	31.59	0	-4814	12386	12232	12066	11912	11746	12150	11830	64	3620	500	8930	10	1	12784405	1520	44.87	3.82	12	0.40	265.00	3115.00	19990	20230411	-40.52	10260	20231024	15.89	19990	-40.52	20230411	10260	15.89	20231024	19990	-40.52	20230411	10260	15.89	20231024	0.22	N	274090	500	63 억		4039229	N	N	8	N	00	N
139	20231107	150949	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11840	-240	5	-1.99	595580420	50162	82.04	12080	12080	11690	15700	8460	12080	11873.14	31.59	0	-5069	12386	12232	12066	11912	11746	12150	11830	64	3620	500	8930	10	1	12784405	1514	44.68	3.80	12	0.39	265.00	3115.00	19990	20230411	-40.77	10260	20231024	15.40	19990	-40.77	20230411	10260	15.40	20231024	19990	-40.77	20230411	10260	15.40	20231024	0.22	N	274090	500	63 억		4039229	N	N	8	N	00	N
140	20231107	140949	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11850	-230	5	-1.90	529160970	44554	72.87	12080	12080	11690	15700	8460	12080	11876.85	31.59	0	-6720	12386	12232	12066	11912	11746	12150	11830	64	3620	500	8930	10	1	12784405	1515	44.72	3.80	12	0.35	265.00	3115.00	19990	20230411	-40.72	10260	20231024	15.50	19990	-40.72	20230411	10260	15.50	20231024	19990	-40.72	20230411	10260	15.50	20231024	0.22	N	274090	500	63 억		4039229	N	N	8	N	00	N
141	20231107	130950	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11860	-220	5	-1.82	498240640	41936	68.59	12080	12080	11690	15700	8460	12080	11880.98	31.59	0	-7368	12386	12232	12066	11912	11746	12150	11830	64	3620	500	8930	10	1	12784405	1516	44.75	3.81	12	0.33	265.00	3115.00	19990	20230411	-40.67	10260	20231024	15.59	19990	-40.67	20230411	10260	15.59	20231024	19990	-40.67	20230411	10260	15.59	20231024	0.22	N	274090	500	63 억		4039229	N	N	8	N	00	N
142	20231107	120945	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11770	-310	5	-2.57	392348570	32925	53.85	12080	12080	11760	15700	8460	12080	11916.43	31.59	0	-4453	12386	12232	12066	11912	11746	12150	11830	64	3620	500	8930	10	1	12784405	1505	44.42	3.78	12	0.26	265.00	3115.00	19990	20230411	-41.12	10260	20231024	14.72	19990	-41.12	20230411	10260	14.72	20231024	19990	-41.12	20230411	10260	14.72	20231024	0.22	N	274090	500	63 억		4039229	N	N	8	N	00	N
143	20231107	110944	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11940	-140	5	-1.16	251154550	21006	34.36	12080	12080	11850	15700	8460	12080	11956.32	31.59	0	-1657	12386	12232	12066	11912	11746	12150	11830	64	3620	500	8930	10	1	12784405	1526	45.06	3.83	12	0.16	265.00	3115.00	19990	20230411	-40.27	10260	20231024	16.37	19990	-40.27	20230411	10260	16.37	20231024	19990	-40.27	20230411	10260	16.37	20231024	0.22	N	274090	500	63 억		4039229	N	N	8	N	00	N
144	20231107	100957	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11960	-120	5	-0.99	182016230	15201	24.86	12080	12080	11850	15700	8460	12080	11973.96	31.59	0	-2834	12386	12232	12066	11912	11746	12150	11830	64	3620	500	8930	10	1	12784405	1529	45.13	3.84	12	0.12	265.00	3115.00	19990	20230411	-40.17	10260	20231024	16.57	19990	-40.17	20230411	10260	16.57	20231024	19990	-40.17	20230411	10260	16.57	20231024	0.22	N	274090	500	63 억		4039229	N	N	8	N	00	N
145	20231107	090933	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12000	-80	5	-0.66	98730720	8261	13.51	12080	12080	11850	15700	8460	12080	11951.42	31.59	0	-3722	12386	12232	12066	11912	11746	12150	11830	64	3620	500	8930	10	1	12784405	1534	45.28	3.85	12	0.06	265.00	3115.00	19990	20230411	-39.97	10260	20231024	16.96	19990	-39.97	20230411	10260	16.96	20231024	19990	-39.97	20230411	10260	16.96	20231024	0.22	N	274090	500	63 억		4039229	N	N	8	N	00	N
146	20231106	160923	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12080	60	2	0.50	730622620	60740	52.68	12210	12220	11900	15620	8420	12020	12028.57	31.68	0	-11812	12613	12316	11843	11546	11073	12465	11695	64	3600	500	8890	10	1	12784405	1544	45.58	3.88	12	0.48	265.00	3115.00	19990	20230411	-39.57	10260	20231024	17.74	19990	-39.57	20230411	10260	17.74	20231024	19990	-39.57	20230411	10260	17.74	20231024	0.27	N	274090	500	63 억		4050707	N	N	8	N	00	N
147	20231106	150929	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12040	20	2	0.17	719314490	59802	51.87	12210	12220	11900	15620	8420	12020	12028.27	31.68	0	-11679	12613	12316	11843	11546	11073	12465	11695	64	3600	500	8890	10	1	12784405	1539	45.43	3.87	12	0.47	265.00	3115.00	19990	20230411	-39.77	10260	20231024	17.35	19990	-39.77	20230411	10260	17.35	20231024	19990	-39.77	20230411	10260	17.35	20231024	0.27	N	274090	500	63 억		4050707	N	N	0	N	00	N
148	20231106	140925	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12020	0	3	0.00	661683240	55016	47.72	12210	12220	11900	15620	8420	12020	12027.11	31.68	0	-9623	12613	12316	11843	11546	11073	12465	11695	64	3600	500	8890	10	1	12784405	1537	45.36	3.86	12	0.43	265.00	3115.00	19990	20230411	-39.87	10260	20231024	17.15	19990	-39.87	20230411	10260	17.15	20231024	19990	-39.87	20230411	10260	17.15	20231024	0.27	N	274090	500	63 억		4050707	N	N	0	N	00	N
149	20231106	130933	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12040	20	2	0.17	626062750	52054	45.15	12210	12220	11900	15620	8420	12020	12027.18	31.68	0	-9505	12613	12316	11843	11546	11073	12465	11695	64	3600	500	8890	10	1	12784405	1539	45.43	3.87	12	0.41	265.00	3115.00	19990	20230411	-39.77	10260	20231024	17.35	19990	-39.77	20230411	10260	17.35	20231024	19990	-39.77	20230411	10260	17.35	20231024	0.27	N	274090	500	63 억		4050707	N	N	0	N	00	N
150	20231106	120931	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12000	-20	5	-0.17	555967940	46216	40.09	12210	12220	11900	15620	8420	12020	12029.77	31.68	0	-11410	12613	12316	11843	11546	11073	12465	11695	64	3600	500	8890	10	1	12784405	1534	45.28	3.85	12	0.36	265.00	3115.00	19990	20230411	-39.97	10260	20231024	16.96	19990	-39.97	20230411	10260	16.96	20231024	19990	-39.97	20230411	10260	16.96	20231024	0.27	N	274090	500	63 억		4050707	N	N	0	N	00	N
151	20231106	110928	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11980	-40	5	-0.33	451451820	37473	32.50	12210	12220	11900	15620	8420	12020	12047.39	31.68	0	-11356	12613	12316	11843	11546	11073	12465	11695	64	3600	500	8890	10	1	12784405	1532	45.21	3.85	12	0.29	265.00	3115.00	19990	20230411	-40.07	10260	20231024	16.76	19990	-40.07	20230411	10260	16.76	20231024	19990	-40.07	20230411	10260	16.76	20231024	0.27	N	274090	500	63 억		4050707	N	N	0	N	00	N
152	20231106	100903	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12020	0	3	0.00	374123810	31028	26.91	12210	12220	11900	15620	8420	12020	12057.62	31.68	0	-11535	12613	12316	11843	11546	11073	12465	11695	64	3600	500	8890	10	1	12784405	1537	45.36	3.86	12	0.24	265.00	3115.00	19990	20230411	-39.87	10260	20231024	17.15	19990	-39.87	20230411	10260	17.15	20231024	19990	-39.87	20230411	10260	17.15	20231024	0.27	N	274090	500	63 억		4050707	N	N	0	N	00	N
153	20231106	090928	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12050	30	2	0.25	133341480	10991	9.53	12210	12220	12020	15620	8420	12020	12131.88	31.68	0	-5950	12613	12316	11843	11546	11073	12465	11695	64	3600	500	8890	10	1	12784405	1541	45.47	3.87	12	0.09	265.00	3115.00	19990	20230411	-39.72	10260	20231024	17.45	19990	-39.72	20230411	10260	17.45	20231024	19990	-39.72	20230411	10260	17.45	20231024	0.27	N	274090	500	63 억		4050707	N	N	0	N	00	N
154	20231103	160916	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12020	440	2	3.80	1374777060	114955	163.66	11730	12140	11370	15050	8110	11580	11959.26	31.51	0	21498	12006	11792	11486	11272	10966	11900	11380	64	3470	500	8560	10	1	12784405	1537	45.36	3.86	12	0.90	265.00	3115.00	19990	20230411	-39.87	10260	20231024	17.15	19990	-39.87	20230411	10260	17.15	20231024	19990	-39.87	20230411	10260	17.15	20231024	0.25	N	274090	500	63 억		4028899	N	N	0	N	00	N
155	20231103	150911	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12060	480	2	4.15	1320262400	110432	157.23	11730	12140	11370	15050	8110	11580	11955.44	31.51	0	21158	12006	11792	11486	11272	10966	11900	11380	64	3470	500	8560	10	1	12784405	1542	45.51	3.87	12	0.86	265.00	3115.00	19990	20230411	-39.67	10260	20231024	17.54	19990	-39.67	20230411	10260	17.54	20231024	19990	-39.67	20230411	10260	17.54	20231024	0.25	N	274090	500	63 억		4028899	N	N	0	N	00	N
156	20231103	140912	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11990	410	2	3.54	1257915950	105246	149.84	11730	12140	11370	15050	8110	11580	11952.15	31.51	0	20800	12006	11792	11486	11272	10966	11900	11380	64	3470	500	8560	10	1	12784405	1533	45.25	3.85	12	0.82	265.00	3115.00	19990	20230411	-40.02	10260	20231024	16.86	19990	-40.02	20230411	10260	16.86	20231024	19990	-40.02	20230411	10260	16.86	20231024	0.25	N	274090	500	63 억		4028899	N	N	0	N	00	N
157	20231103	130913	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12000	420	2	3.63	1231126670	103010	146.66	11730	12140	11370	15050	8110	11580	11951.53	31.51	0	20933	12006	11792	11486	11272	10966	11900	11380	64	3470	500	8560	10	1	12784405	1534	45.28	3.85	12	0.81	265.00	3115.00	19990	20230411	-39.97	10260	20231024	16.96	19990	-39.97	20230411	10260	16.96	20231024	19990	-39.97	20230411	10260	16.96	20231024	0.25	N	274090	500	63 억		4028899	N	N	0	N	00	N
158	20231103	120910	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12060	480	2	4.15	1180270820	98800	140.66	11730	12130	11370	15050	8110	11580	11946.06	31.51	0	20775	12006	11792	11486	11272	10966	11900	11380	64	3470	500	8560	10	1	12784405	1542	45.51	3.87	12	0.77	265.00	3115.00	19990	20230411	-39.67	10260	20231024	17.54	19990	-39.67	20230411	10260	17.54	20231024	19990	-39.67	20230411	10260	17.54	20231024	0.25	N	274090	500	63 억		4028899	N	N	0	N	00	N
159	20231103	110919	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12000	420	2	3.63	989118650	82938	118.08	11730	12080	11370	15050	8110	11580	11926.00	31.51	0	11700	12006	11792	11486	11272	10966	11900	11380	64	3470	500	8560	10	1	12784405	1534	45.28	3.85	12	0.65	265.00	3115.00	19990	20230411	-39.97	10260	20231024	16.96	19990	-39.97	20230411	10260	16.96	20231024	19990	-39.97	20230411	10260	16.96	20231024	0.25	N	274090	500	63 억		4028899	N	N	0	N	00	N
160	20231103	100901	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11990	410	2	3.54	822259820	69028	98.28	11730	12080	11370	15050	8110	11580	11911.98	31.51	0	7559	12006	11792	11486	11272	10966	11900	11380	64	3470	500	8560	10	1	12784405	1533	45.25	3.85	12	0.54	265.00	3115.00	19990	20230411	-40.02	10260	20231024	16.86	19990	-40.02	20230411	10260	16.86	20231024	19990	-40.02	20230411	10260	16.86	20231024	0.25	N	274090	500	63 억		4028899	N	N	0	N	00	N
161	20231103	090907	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11980	400	2	3.45	217568110	18239	25.97	11730	12030	11730	15050	8110	11580	11928.75	31.51	0	5160	12006	11792	11486	11272	10966	11900	11380	64	3470	500	8560	10	1	12784405	1532	45.21	3.85	12	0.14	265.00	3115.00	19990	20230411	-40.07	10260	20231024	16.76	19990	-40.07	20230411	10260	16.76	20231024	19990	-40.07	20230411	10260	16.76	20231024	0.25	N	274090	500	63 억		4028899	N	N	0	N	00	N
162	20231102	160906	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11580	470	2	4.23	806214330	70088	203.61	11180	11700	11180	14440	7780	11110	11502.88	31.34	0	19605	11390	11250	11110	10970	10830	11320	11040	64	3330	500	8220	10	1	12784405	1480	43.70	3.72	12	0.55	265.00	3115.00	19990	20230411	-42.07	10260	20231024	12.87	19990	-42.07	20230411	10260	12.87	20231024	19990	-42.07	20230411	10260	12.87	20231024	0.25	N	274090	500	63 억		4007011	N	N	220	N	00	N
163	20231102	150916	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11550	440	2	3.96	786737390	68404	198.72	11180	11700	11180	14440	7780	11110	11501.34	31.34	0	19393	11390	11250	11110	10970	10830	11320	11040	64	3330	500	8220	10	1	12784405	1477	43.58	3.71	12	0.54	265.00	3115.00	19990	20230411	-42.22	10260	20231024	12.57	19990	-42.22	20230411	10260	12.57	20231024	19990	-42.22	20230411	10260	12.57	20231024	0.25	N	274090	500	63 억		4007011	N	N	220	N	00	N
164	20231102	140902	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11520	410	2	3.69	577959830	50397	146.41	11180	11620	11180	14440	7780	11110	11468.14	31.34	0	9246	11390	11250	11110	10970	10830	11320	11040	64	3330	500	8220	10	1	12784405	1473	43.47	3.70	12	0.39	265.00	3115.00	19990	20230411	-42.37	10260	20231024	12.28	19990	-42.37	20230411	10260	12.28	20231024	19990	-42.37	20230411	10260	12.28	20231024	0.25	N	274090	500	63 억		4007011	N	N	220	N	00	N
165	20231102	130906	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11520	410	2	3.69	538316100	46956	136.41	11180	11620	11180	14440	7780	11110	11464.27	31.34	0	9377	11390	11250	11110	10970	10830	11320	11040	64	3330	500	8220	10	1	12784405	1473	43.47	3.70	12	0.37	265.00	3115.00	19990	20230411	-42.37	10260	20231024	12.28	19990	-42.37	20230411	10260	12.28	20231024	19990	-42.37	20230411	10260	12.28	20231024	0.25	N	274090	500	63 억		4007011	N	N	220	N	00	N
166	20231102	120903	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11400	290	2	2.61	456344060	39819	115.68	11180	11620	11180	14440	7780	11110	11460.46	31.34	0	6598	11390	11250	11110	10970	10830	11320	11040	64	3330	500	8220	10	1	12784405	1457	43.02	3.66	12	0.31	265.00	3115.00	19990	20230411	-42.97	10260	20231024	11.11	19990	-42.97	20230411	10260	11.11	20231024	19990	-42.97	20230411	10260	11.11	20231024	0.25	N	274090	500	63 억		4007011	N	N	220	N	00	N
167	20231102	110901	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11440	330	2	2.97	438237100	38234	111.07	11180	11620	11180	14440	7780	11110	11461.97	31.34	0	6248	11390	11250	11110	10970	10830	11320	11040	64	3330	500	8220	10	1	12784405	1463	43.17	3.67	12	0.30	265.00	3115.00	19990	20230411	-42.77	10260	20231024	11.50	19990	-42.77	20230411	10260	11.50	20231024	19990	-42.77	20230411	10260	11.50	20231024	0.25	N	274090	500	63 억		4007011	N	N	220	N	00	N
168	20231102	100903	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11550	440	2	3.96	294471580	25650	74.52	11180	11620	11180	14440	7780	11110	11480.37	31.34	0	4774	11390	11250	11110	10970	10830	11320	11040	64	3330	500	8220	10	1	12784405	1477	43.58	3.71	12	0.20	265.00	3115.00	19990	20230411	-42.22	10260	20231024	12.57	19990	-42.22	20230411	10260	12.57	20231024	19990	-42.22	20230411	10260	12.57	20231024	0.25	N	274090	500	63 억		4007011	N	N	220	N	00	N
169	20231102	090909	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11280	170	2	1.53	24003760	2130	6.19	11180	11430	11180	14440	7780	11110	11269.37	31.34	0	239	11390	11250	11110	10970	10830	11320	11040	64	3330	500	8220	10	1	12784405	1442	42.57	3.62	12	0.02	265.00	3115.00	19990	20230411	-43.57	10260	20231024	9.94	19990	-43.57	20230411	10260	9.94	20231024	19990	-43.57	20230411	10260	9.94	20231024	0.25	N	274090	500	63 억		4007011	N	N	220	N	00	N
170	20231101	160859	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11110	140	2	1.28	380185530	34186	82.28	11000	11250	10970	14260	7680	10970	11121.09	31.37	0	-2935	11416	11192	10956	10732	10496	11075	10615	64	3290	500	8110	10	1	12784405	1420	41.92	3.57	12	0.27	265.00	3115.00	19990	20230411	-44.42	10260	20231024	8.28	19990	-44.42	20230411	10260	8.28	20231024	19990	-44.42	20230411	10260	8.28	20231024	0.21	N	274090	500	63 억		4010313	N	N	220	N	00	N
171	20231101	150901	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11100	130	2	1.19	362274470	32576	78.40	11000	11250	10970	14260	7680	10970	11120.90	31.37	0	-2784	11416	11192	10956	10732	10496	11075	10615	64	3290	500	8110	10	1	12784405	1419	41.89	3.56	12	0.25	265.00	3115.00	19990	20230411	-44.47	10260	20231024	8.19	19990	-44.47	20230411	10260	8.19	20231024	19990	-44.47	20230411	10260	8.19	20231024	0.21	N	274090	500	63 억		4010313	N	N	134	N	00	N
172	20231101	140852	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11100	130	2	1.19	330005770	29663	71.39	11000	11250	10970	14260	7680	10970	11125.17	31.37	0	-2234	11416	11192	10956	10732	10496	11075	10615	64	3290	500	8110	10	1	12784405	1419	41.89	3.56	12	0.23	265.00	3115.00	19990	20230411	-44.47	10260	20231024	8.19	19990	-44.47	20230411	10260	8.19	20231024	19990	-44.47	20230411	10260	8.19	20231024	0.21	N	274090	500	63 억		4010313	N	N	134	N	00	N
173	20231101	130900	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11160	190	2	1.73	292480190	26287	63.27	11000	11250	10970	14260	7680	10970	11126.42	31.37	0	-1031	11416	11192	10956	10732	10496	11075	10615	64	3290	500	8110	10	1	12784405	1427	42.11	3.58	12	0.21	265.00	3115.00	19990	20230411	-44.17	10260	20231024	8.77	19990	-44.17	20230411	10260	8.77	20231024	19990	-44.17	20230411	10260	8.77	20231024	0.21	N	274090	500	63 억		4010313	N	N	134	N	00	N
174	20231101	120920	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11120	150	2	1.37	281982100	25343	60.99	11000	11250	10970	14260	7680	10970	11126.63	31.37	0	-828	11416	11192	10956	10732	10496	11075	10615	64	3290	500	8110	10	1	12784405	1422	41.96	3.57	12	0.20	265.00	3115.00	19990	20230411	-44.37	10260	20231024	8.38	19990	-44.37	20230411	10260	8.38	20231024	19990	-44.37	20230411	10260	8.38	20231024	0.21	N	274090	500	63 억		4010313	N	N	134	N	00	N
175	20231101	110928	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11010	40	2	0.36	219927680	19721	47.46	11000	11250	10980	14260	7680	10970	11151.95	31.37	0	-1384	11416	11192	10956	10732	10496	11075	10615	64	3290	500	8110	10	1	12784405	1408	41.55	3.53	12	0.15	265.00	3115.00	19990	20230411	-44.92	10260	20231024	7.31	19990	-44.92	20230411	10260	7.31	20231024	19990	-44.92	20230411	10260	7.31	20231024	0.21	N	274090	500	63 억		4010313	N	N	134	N	00	N
176	20231101	100914	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11190	220	2	2.01	125732620	11249	27.07	11000	11250	10980	14260	7680	10970	11177.23	31.37	0	2134	11416	11192	10956	10732	10496	11075	10615	64	3290	500	8110	10	1	12784405	1431	42.23	3.59	12	0.09	265.00	3115.00	19990	20230411	-44.02	10260	20231024	9.06	19990	-44.02	20230411	10260	9.06	20231024	19990	-44.02	20230411	10260	9.06	20231024	0.21	N	274090	500	63 억		4010313	N	N	134	N	00	N
177	20231101	090915	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11120	150	2	1.37	22757250	2058	4.95	11000	11120	10980	14260	7680	10970	11057.94	31.37	0	-760	11416	11192	10956	10732	10496	11075	10615	64	3290	500	8110	10	1	12784405	1422	41.96	3.57	12	0.02	265.00	3115.00	19990	20230411	-44.37	10260	20231024	8.38	19990	-44.37	20230411	10260	8.38	20231024	19990	-44.37	20230411	10260	8.38	20231024	0.21	N	274090	500	63 억		4010313	N	N	134	N	00	N