KissMeData/071850/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	160652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2000	20	2	1.01	83806067	42199	196.43	1980	2025	1960	2570	1386	1980	1985.97	13.58	0	-182	2080	2029	2004	1953	1928	2017	1941	83	590	500	1300	5	1	16569188	331	-5.36	0.36	12	0.25	-373.00	5567.00	2980	20230522	-32.89	1703	20231027	17.44	2980	-32.89	20230522	1703	17.44	20231027	2980	-32.89	20230522	1703	17.44	20231027	0.10	N	071850	500	82 억		2249884	N	N	0	N	00	N
3	20231130	150653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2025	45	2	2.27	81935312	41265	192.08	1980	2025	1960	2570	1386	1980	1985.59	13.58	0	-215	2080	2029	2004	1953	1928	2017	1941	83	590	500	1300	5	1	16569188	336	-5.43	0.36	12	0.25	-373.00	5567.00	2980	20230522	-32.05	1703	20231027	18.91	2980	-32.05	20230522	1703	18.91	20231027	2980	-32.05	20230522	1703	18.91	20231027	0.10	N	071850	500	82 억		2249884	N	N	0	N	00	N
4	20231130	140649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1990	10	2	0.51	57589699	29077	135.35	1980	1999	1960	2570	1386	1980	1980.59	13.58	0	-585	2080	2029	2004	1953	1928	2017	1941	83	590	500	1300	1	1	16569188	330	-5.34	0.36	12	0.18	-373.00	5567.00	2980	20230522	-33.22	1703	20231027	16.85	2980	-33.22	20230522	1703	16.85	20231027	2980	-33.22	20230522	1703	16.85	20231027	0.10	N	071850	500	82 억		2249884	N	N	0	N	00	N
5	20231130	130647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1983	3	2	0.15	53620779	27082	126.06	1980	1999	1960	2570	1386	1980	1979.94	13.58	0	-584	2080	2029	2004	1953	1928	2017	1941	83	590	500	1300	1	1	16569188	329	-5.32	0.36	12	0.16	-373.00	5567.00	2980	20230522	-33.46	1703	20231027	16.44	2980	-33.46	20230522	1703	16.44	20231027	2980	-33.46	20230522	1703	16.44	20231027	0.10	N	071850	500	82 억		2249884	N	N	0	N	00	N
6	20231130	120658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1977	-3	5	-0.15	50571970	25543	118.90	1980	1999	1960	2570	1386	1980	1979.88	13.58	0	-566	2080	2029	2004	1953	1928	2017	1941	83	590	500	1300	1	1	16569188	328	-5.30	0.36	12	0.15	-373.00	5567.00	2980	20230522	-33.66	1703	20231027	16.09	2980	-33.66	20230522	1703	16.09	20231027	2980	-33.66	20230522	1703	16.09	20231027	0.10	N	071850	500	82 억		2249884	N	N	0	N	00	N
7	20231130	110652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1983	3	2	0.15	41780933	21077	98.11	1980	1999	1971	2570	1386	1980	1982.30	13.58	0	-212	2080	2029	2004	1953	1928	2017	1941	83	590	500	1300	1	1	16569188	329	-5.32	0.36	12	0.13	-373.00	5567.00	2980	20230522	-33.46	1703	20231027	16.44	2980	-33.46	20230522	1703	16.44	20231027	2980	-33.46	20230522	1703	16.44	20231027	0.10	N	071850	500	82 억		2249884	N	N	0	N	00	N
8	20231130	100648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1999	19	2	0.96	18173690	9160	42.64	1980	1999	1971	2570	1386	1980	1984.03	13.58	0	873	2080	2029	2004	1953	1928	2017	1941	83	590	500	1300	1	1	16569188	331	-5.36	0.36	12	0.06	-373.00	5567.00	2980	20230522	-32.92	1703	20231027	17.38	2980	-32.92	20230522	1703	17.38	20231027	2980	-32.92	20230522	1703	17.38	20231027	0.10	N	071850	500	82 억		2249884	N	N	0	N	00	N
9	20231130	090649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1993	13	2	0.66	2161730	1095	5.10	1980	1999	1971	2570	1386	1980	1974.18	13.58	0	772	2080	2029	2004	1953	1928	2017	1941	83	590	500	1300	1	1	16569188	330	-5.34	0.36	12	0.01	-373.00	5567.00	2980	20230522	-33.12	1703	20231027	17.03	2980	-33.12	20230522	1703	17.03	20231027	2980	-33.12	20230522	1703	17.03	20231027	0.10	N	071850	500	82 억		2249884	N	N	0	N	00	N
10	20231129	160646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1980	-18	5	-0.90	42613878	21413	84.75	1998	2055	1979	2595	1399	1998	1990.09	13.59	0	-1815	2070	2033	2008	1971	1946	2021	1959	83	597	500	1310	1	1	16569188	328	-5.31	0.36	12	0.13	-373.00	5567.00	2980	20230522	-33.56	1703	20231027	16.27	2980	-33.56	20230522	1703	16.27	20231027	2980	-33.56	20230522	1703	16.27	20231027	0.10	N	071850	500	82 억		2251699	N	N	0	N	00	N
11	20231129	150650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2010	12	2	0.60	23920956	12026	47.60	1998	2055	1979	2595	1399	1998	1989.10	13.59	0	-1295	2070	2033	2008	1971	1946	2021	1959	83	597	500	1310	5	1	16569188	333	-5.39	0.36	12	0.07	-373.00	5567.00	2980	20230522	-32.55	1703	20231027	18.03	2980	-32.55	20230522	1703	18.03	20231027	2980	-32.55	20230522	1703	18.03	20231027	0.10	N	071850	500	82 억		2251699	N	N	0	N	00	N
12	20231129	140647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2000	2	2	0.10	21228431	10678	42.26	1998	2055	1979	2595	1399	1998	1988.05	13.59	0	-1158	2070	2033	2008	1971	1946	2021	1959	83	597	500	1310	5	1	16569188	331	-5.36	0.36	12	0.06	-373.00	5567.00	2980	20230522	-32.89	1703	20231027	17.44	2980	-32.89	20230522	1703	17.44	20231027	2980	-32.89	20230522	1703	17.44	20231027	0.10	N	071850	500	82 억		2251699	N	N	0	N	00	N
13	20231129	130650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1986	-12	5	-0.60	20520729	10324	40.86	1998	2055	1979	2595	1399	1998	1987.67	13.59	0	-1003	2070	2033	2008	1971	1946	2021	1959	83	597	500	1310	1	1	16569188	329	-5.32	0.36	12	0.06	-373.00	5567.00	2980	20230522	-33.36	1703	20231027	16.62	2980	-33.36	20230522	1703	16.62	20231027	2980	-33.36	20230522	1703	16.62	20231027	0.10	N	071850	500	82 억		2251699	N	N	0	N	00	N
14	20231129	120649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1994	-4	5	-0.20	12162833	6112	24.19	1998	2055	1979	2595	1399	1998	1989.99	13.59	0	-935	2070	2033	2008	1971	1946	2021	1959	83	597	500	1310	1	1	16569188	330	-5.35	0.36	12	0.04	-373.00	5567.00	2980	20230522	-33.09	1703	20231027	17.09	2980	-33.09	20230522	1703	17.09	20231027	2980	-33.09	20230522	1703	17.09	20231027	0.10	N	071850	500	82 억		2251699	N	N	0	N	00	N
15	20231129	110650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1980	-18	5	-0.90	7047487	3529	13.97	1998	2055	1979	2595	1399	1998	1997.02	13.59	0	-833	2070	2033	2008	1971	1946	2021	1959	83	597	500	1310	1	1	16569188	328	-5.31	0.36	12	0.02	-373.00	5567.00	2980	20230522	-33.56	1703	20231027	16.27	2980	-33.56	20230522	1703	16.27	20231027	2980	-33.56	20230522	1703	16.27	20231027	0.10	N	071850	500	82 억		2251699	N	N	0	N	00	N
16	20231129	100648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1980	-18	5	-0.90	7033627	3522	13.94	1998	2055	1979	2595	1399	1998	1997.05	13.59	0	-839	2070	2033	2008	1971	1946	2021	1959	83	597	500	1310	1	1	16569188	328	-5.31	0.36	12	0.02	-373.00	5567.00	2980	20230522	-33.56	1703	20231027	16.27	2980	-33.56	20230522	1703	16.27	20231027	2980	-33.56	20230522	1703	16.27	20231027	0.10	N	071850	500	82 억		2251699	N	N	0	N	00	N
17	20231129	090645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1998	0	3	0.00	3623649	1807	7.15	1998	2055	1998	2595	1399	1998	2005.34	13.59	0	-328	2070	2033	2008	1971	1946	2021	1959	83	597	500	1310	1	1	16569188	331	-5.36	0.36	12	0.01	-373.00	5567.00	2980	20230522	-32.95	1703	20231027	17.32	2980	-32.95	20230522	1703	17.32	20231027	2980	-32.95	20230522	1703	17.32	20231027	0.10	N	071850	500	82 억		2251699	N	N	0	N	00	N
18	20231128	160646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1998	-47	5	-2.30	50949113	25261	173.19	2020	2045	1983	2655	1435	2045	2016.91	13.60	0	-934	2088	2066	2028	2006	1968	2077	2017	83	610	500	1340	1	1	16569188	331	-5.36	0.36	12	0.15	-373.00	5567.00	2980	20230522	-32.95	1703	20231027	17.32	2980	-32.95	20230522	1703	17.32	20231027	2980	-32.95	20230522	1703	17.32	20231027	0.10	N	071850	500	82 억		2252633	N	N	0	N	00	N
19	20231128	150604	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2020	-25	5	-1.22	47505947	23538	161.37	2020	2045	1983	2655	1435	2045	2018.27	13.60	0	-932	2088	2066	2028	2006	1968	2077	2017	83	610	500	1340	5	1	16569188	335	-5.42	0.36	12	0.14	-373.00	5567.00	2980	20230522	-32.21	1703	20231027	18.61	2980	-32.21	20230522	1703	18.61	20231027	2980	-32.21	20230522	1703	18.61	20231027	0.10	N	071850	500	82 억		2252633	N	N	0	N	00	N
20	20231128	140647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2005	-40	5	-1.96	45523587	22552	154.61	2020	2045	1983	2655	1435	2045	2018.61	13.60	0	-897	2088	2066	2028	2006	1968	2077	2017	83	610	500	1340	5	1	16569188	332	-5.38	0.36	12	0.14	-373.00	5567.00	2980	20230522	-32.72	1703	20231027	17.73	2980	-32.72	20230522	1703	17.73	20231027	2980	-32.72	20230522	1703	17.73	20231027	0.10	N	071850	500	82 억		2252633	N	N	0	N	00	N
21	20231128	130642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2010	-35	5	-1.71	6751215	3346	22.94	2020	2045	1983	2655	1435	2045	2017.70	13.60	0	-896	2088	2066	2028	2006	1968	2077	2017	83	610	500	1340	5	1	16569188	333	-5.39	0.36	12	0.02	-373.00	5567.00	2980	20230522	-32.55	1703	20231027	18.03	2980	-32.55	20230522	1703	18.03	20231027	2980	-32.55	20230522	1703	18.03	20231027	0.10	N	071850	500	82 억		2252633	N	N	0	N	00	N
22	20231128	120645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2025	-20	5	-0.98	6431716	3187	21.85	2020	2045	1983	2655	1435	2045	2018.11	13.60	0	-761	2088	2066	2028	2006	1968	2077	2017	83	610	500	1340	5	1	16569188	336	-5.43	0.36	12	0.02	-373.00	5567.00	2980	20230522	-32.05	1703	20231027	18.91	2980	-32.05	20230522	1703	18.91	20231027	2980	-32.05	20230522	1703	18.91	20231027	0.10	N	071850	500	82 억		2252633	N	N	0	N	00	N
23	20231128	110644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2010	-35	5	-1.71	5711076	2830	19.40	2020	2045	1983	2655	1435	2045	2018.05	13.60	0	-421	2088	2066	2028	2006	1968	2077	2017	83	610	500	1340	5	1	16569188	333	-5.39	0.36	12	0.02	-373.00	5567.00	2980	20230522	-32.55	1703	20231027	18.03	2980	-32.55	20230522	1703	18.03	20231027	2980	-32.55	20230522	1703	18.03	20231027	0.10	N	071850	500	82 억		2252633	N	N	0	N	00	N
24	20231128	100643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2005	-40	5	-1.96	3624471	1796	12.31	2020	2045	1983	2655	1435	2045	2018.08	13.60	0	-258	2088	2066	2028	2006	1968	2077	2017	83	610	500	1340	5	1	16569188	332	-5.38	0.36	12	0.01	-373.00	5567.00	2980	20230522	-32.72	1703	20231027	17.73	2980	-32.72	20230522	1703	17.73	20231027	2980	-32.72	20230522	1703	17.73	20231027	0.10	N	071850	500	82 억		2252633	N	N	0	N	00	N
25	20231128	090642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2015	-30	5	-1.47	3069066	1519	10.41	2020	2045	1983	2655	1435	2045	2020.45	13.60	0	-221	2088	2066	2028	2006	1968	2077	2017	83	610	500	1340	5	1	16569188	334	-5.40	0.36	12	0.01	-373.00	5567.00	2980	20230522	-32.38	1703	20231027	18.32	2980	-32.38	20230522	1703	18.32	20231027	2980	-32.38	20230522	1703	18.32	20231027	0.10	N	071850	500	82 억		2252633	N	N	0	N	00	N
26	20231127	160641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2045	15	2	0.74	29256209	14527	55.14	2010	2050	1990	2635	1425	2030	2013.92	13.60	0	-624	2082	2056	2014	1988	1946	2069	2001	83	605	500	1330	5	1	16569188	339	-5.48	0.37	12	0.09	-373.00	5567.00	2980	20230522	-31.38	1703	20231027	20.08	2980	-31.38	20230522	1703	20.08	20231027	2980	-31.38	20230522	1703	20.08	20231027	0.10	N	071850	500	82 억		2253257	N	N	0	N	00	N
27	20231127	150642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2045	15	2	0.74	29184644	14492	55.01	2010	2050	1990	2635	1425	2030	2013.85	13.60	0	-624	2082	2056	2014	1988	1946	2069	2001	83	605	500	1330	5	1	16569188	339	-5.48	0.37	12	0.09	-373.00	5567.00	2980	20230522	-31.38	1703	20231027	20.08	2980	-31.38	20230522	1703	20.08	20231027	2980	-31.38	20230522	1703	20.08	20231027	0.10	N	071850	500	82 억		2253257	N	N	0	N	00	N
28	20231127	140646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2045	15	2	0.74	23559004	11733	44.53	2010	2045	1990	2635	1425	2030	2007.93	13.60	0	-559	2082	2056	2014	1988	1946	2069	2001	83	605	500	1330	5	1	16569188	339	-5.48	0.37	12	0.07	-373.00	5567.00	2980	20230522	-31.38	1703	20231027	20.08	2980	-31.38	20230522	1703	20.08	20231027	2980	-31.38	20230522	1703	20.08	20231027	0.10	N	071850	500	82 억		2253257	N	N	0	N	00	N
29	20231127	130644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2015	-15	5	-0.74	19034079	9511	36.10	2010	2030	1990	2635	1425	2030	2001.27	13.60	0	62	2082	2056	2014	1988	1946	2069	2001	83	605	500	1330	5	1	16569188	334	-5.40	0.36	12	0.06	-373.00	5567.00	2980	20230522	-32.38	1703	20231027	18.32	2980	-32.38	20230522	1703	18.32	20231027	2980	-32.38	20230522	1703	18.32	20231027	0.10	N	071850	500	82 억		2253257	N	N	0	N	00	N
30	20231127	120645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1995	-35	5	-1.72	17028081	8516	32.32	2010	2025	1990	2635	1425	2030	1999.54	13.60	0	280	2082	2056	2014	1988	1946	2069	2001	83	605	500	1330	1	1	16569188	331	-5.35	0.36	12	0.05	-373.00	5567.00	2980	20230522	-33.05	1703	20231027	17.15	2980	-33.05	20230522	1703	17.15	20231027	2980	-33.05	20230522	1703	17.15	20231027	0.10	N	071850	500	82 억		2253257	N	N	0	N	00	N
31	20231127	110636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1995	-35	5	-1.72	13527267	6763	25.67	2010	2025	1990	2635	1425	2030	2000.19	13.60	0	415	2082	2056	2014	1988	1946	2069	2001	83	605	500	1330	1	1	16569188	331	-5.35	0.36	12	0.04	-373.00	5567.00	2980	20230522	-33.05	1703	20231027	17.15	2980	-33.05	20230522	1703	17.15	20231027	2980	-33.05	20230522	1703	17.15	20231027	0.10	N	071850	500	82 억		2253257	N	N	0	N	00	N
32	20231127	100635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2015	-15	5	-0.74	13173042	6586	25.00	2010	2025	1990	2635	1425	2030	2000.16	13.60	0	411	2082	2056	2014	1988	1946	2069	2001	83	605	500	1330	5	1	16569188	334	-5.40	0.36	12	0.04	-373.00	5567.00	2980	20230522	-32.38	1703	20231027	18.32	2980	-32.38	20230522	1703	18.32	20231027	2980	-32.38	20230522	1703	18.32	20231027	0.10	N	071850	500	82 억		2253257	N	N	0	N	00	N
33	20231127	090638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1999	-31	5	-1.53	1551134	772	2.93	2010	2010	1999	2635	1425	2030	2009.24	13.60	0	-64	2082	2056	2014	1988	1946	2069	2001	83	605	500	1330	1	1	16569188	331	-5.36	0.36	12	0.00	-373.00	5567.00	2980	20230522	-32.92	1703	20231027	17.38	2980	-32.92	20230522	1703	17.38	20231027	2980	-32.92	20230522	1703	17.38	20231027	0.10	N	071850	500	82 억		2253257	N	N	0	N	00	N
34	20231124	160631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2030	43	2	2.16	52907672	26323	246.38	1987	2040	1972	2580	1391	1987	2009.94	13.61	0	-1504	2044	2015	1991	1962	1938	2003	1950	83	593	500	1310	5	1	16569188	336	-5.44	0.36	12	0.16	-373.00	5567.00	2980	20230522	-31.88	1703	20231027	19.20	2980	-31.88	20230522	1703	19.20	20231027	2980	-31.88	20230522	1703	19.20	20231027	0.10	N	071850	500	82 억		2254761	N	N	0	N	00	N
35	20231124	150638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1998	11	2	0.55	47696176	23725	222.06	1987	2040	1972	2580	1391	1987	2010.38	13.61	0	-770	2044	2015	1991	1962	1938	2003	1950	83	593	500	1310	1	1	16569188	331	-5.36	0.36	12	0.14	-373.00	5567.00	2980	20230522	-32.95	1703	20231027	17.32	2980	-32.95	20230522	1703	17.32	20231027	2980	-32.95	20230522	1703	17.32	20231027	0.10	N	071850	500	82 억		2254761	N	N	0	N	00	N
36	20231124	140640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2020	33	2	1.66	41163498	20461	191.51	1987	2040	1972	2580	1391	1987	2011.80	13.61	0	-2301	2044	2015	1991	1962	1938	2003	1950	83	593	500	1310	5	1	16569188	335	-5.42	0.36	12	0.12	-373.00	5567.00	2980	20230522	-32.21	1703	20231027	18.61	2980	-32.21	20230522	1703	18.61	20231027	2980	-32.21	20230522	1703	18.61	20231027	0.10	N	071850	500	82 억		2254761	N	N	0	N	00	N
37	20231124	130635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2030	43	2	2.16	32493202	16196	151.59	1987	2030	1972	2580	1391	1987	2006.25	13.61	0	15	2044	2015	1991	1962	1938	2003	1950	83	593	500	1310	5	1	16569188	336	-5.44	0.36	12	0.10	-373.00	5567.00	2980	20230522	-31.88	1703	20231027	19.20	2980	-31.88	20230522	1703	19.20	20231027	2980	-31.88	20230522	1703	19.20	20231027	0.10	N	071850	500	82 억		2254761	N	N	0	N	00	N
38	20231124	120640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2025	38	2	1.91	26474267	13195	123.50	1987	2025	1972	2580	1391	1987	2006.39	13.61	0	-507	2044	2015	1991	1962	1938	2003	1950	83	593	500	1310	5	1	16569188	336	-5.43	0.36	12	0.08	-373.00	5567.00	2980	20230522	-32.05	1703	20231027	18.91	2980	-32.05	20230522	1703	18.91	20231027	2980	-32.05	20230522	1703	18.91	20231027	0.10	N	071850	500	82 억		2254761	N	N	0	N	00	N
39	20231124	110637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2015	28	2	1.41	13318257	6683	62.55	1987	2020	1972	2580	1391	1987	1992.86	13.61	0	-443	2044	2015	1991	1962	1938	2003	1950	83	593	500	1310	5	1	16569188	334	-5.40	0.36	12	0.04	-373.00	5567.00	2980	20230522	-32.38	1703	20231027	18.32	2980	-32.38	20230522	1703	18.32	20231027	2980	-32.38	20230522	1703	18.32	20231027	0.10	N	071850	500	82 억		2254761	N	N	0	N	00	N
40	20231124	100635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1980	-7	5	-0.35	3784300	1912	17.90	1987	1987	1972	2580	1391	1987	1979.24	13.61	0	-34	2044	2015	1991	1962	1938	2003	1950	83	593	500	1310	1	1	16569188	328	-5.31	0.36	12	0.01	-373.00	5567.00	2980	20230522	-33.56	1703	20231027	16.27	2980	-33.56	20230522	1703	16.27	20231027	2980	-33.56	20230522	1703	16.27	20231027	0.10	N	071850	500	82 억		2254761	N	N	0	N	00	N
41	20231124	090635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1980	-7	5	-0.35	557371	281	2.63	1987	1987	1980	2580	1391	1987	1983.53	13.61	0	-170	2044	2015	1991	1962	1938	2003	1950	83	593	500	1310	1	1	16569188	328	-5.31	0.36	12	0.00	-373.00	5567.00	2980	20230522	-33.56	1703	20231027	16.27	2980	-33.56	20230522	1703	16.27	20231027	2980	-33.56	20230522	1703	16.27	20231027	0.10	N	071850	500	82 억		2254761	N	N	0	N	00	N
42	20231123	160628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1987	7	2	0.35	21071922	10644	101.56	2020	2020	1967	2570	1386	1980	1979.69	13.62	0	-1828	2020	1999	1977	1956	1934	1989	1946	83	590	500	1300	1	1	16569188	329	-5.33	0.36	12	0.06	-373.00	5567.00	2980	20230522	-33.32	1703	20231027	16.68	2980	-33.32	20230522	1703	16.68	20231027	2980	-33.32	20230522	1703	16.68	20231027	0.11	N	071850	500	82 억		2256589	N	N	0	N	00	N
43	20231123	150651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1970	-10	5	-0.51	17726833	8951	85.41	2020	2020	1967	2570	1386	1980	1980.43	13.62	0	-1215	2020	1999	1977	1956	1934	1989	1946	83	590	500	1300	1	1	16569188	326	-5.28	0.35	12	0.05	-373.00	5567.00	2980	20230522	-33.89	1703	20231027	15.68	2980	-33.89	20230522	1703	15.68	20231027	2980	-33.89	20230522	1703	15.68	20231027	0.11	N	071850	500	82 억		2256589	N	N	0	N	00	N
44	20231123	140645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1975	-5	5	-0.25	13600500	6862	65.48	2020	2020	1967	2570	1386	1980	1982.00	13.62	0	-1092	2020	1999	1977	1956	1934	1989	1946	83	590	500	1300	1	1	16569188	327	-5.29	0.35	12	0.04	-373.00	5567.00	2980	20230522	-33.72	1703	20231027	15.97	2980	-33.72	20230522	1703	15.97	20231027	2980	-33.72	20230522	1703	15.97	20231027	0.11	N	071850	500	82 억		2256589	N	N	0	N	00	N
45	20231123	130646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1975	-5	5	-0.25	12550942	6332	60.42	2020	2020	1967	2570	1386	1980	1982.14	13.62	0	-813	2020	1999	1977	1956	1934	1989	1946	83	590	500	1300	1	1	16569188	327	-5.29	0.35	12	0.04	-373.00	5567.00	2980	20230522	-33.72	1703	20231027	15.97	2980	-33.72	20230522	1703	15.97	20231027	2980	-33.72	20230522	1703	15.97	20231027	0.11	N	071850	500	82 억		2256589	N	N	0	N	00	N
46	20231123	120637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1982	2	2	0.10	12002452	6055	57.78	2020	2020	1967	2570	1386	1980	1982.24	13.62	0	-738	2020	1999	1977	1956	1934	1989	1946	83	590	500	1300	1	1	16569188	328	-5.31	0.36	12	0.04	-373.00	5567.00	2980	20230522	-33.49	1703	20231027	16.38	2980	-33.49	20230522	1703	16.38	20231027	2980	-33.49	20230522	1703	16.38	20231027	0.11	N	071850	500	82 억		2256589	N	N	0	N	00	N
47	20231123	110653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1993	13	2	0.66	10899323	5501	52.49	2020	2020	1967	2570	1386	1980	1981.33	13.62	0	-646	2020	1999	1977	1956	1934	1989	1946	83	590	500	1300	1	1	16569188	330	-5.34	0.36	12	0.03	-373.00	5567.00	2980	20230522	-33.12	1703	20231027	17.03	2980	-33.12	20230522	1703	17.03	20231027	2980	-33.12	20230522	1703	17.03	20231027	0.11	N	071850	500	82 억		2256589	N	N	0	N	00	N
48	20231123	100639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1983	3	2	0.15	10072047	5085	48.52	2020	2020	1967	2570	1386	1980	1980.74	13.62	0	-500	2020	1999	1977	1956	1934	1989	1946	83	590	500	1300	1	1	16569188	329	-5.32	0.36	12	0.03	-373.00	5567.00	2980	20230522	-33.46	1703	20231027	16.44	2980	-33.46	20230522	1703	16.44	20231027	2980	-33.46	20230522	1703	16.44	20231027	0.11	N	071850	500	82 억		2256589	N	N	0	N	00	N
49	20231123	090635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1993	13	2	0.66	557453	276	2.63	2020	2020	1980	2570	1386	1980	2019.76	13.62	0	-42	2020	1999	1977	1956	1934	1989	1946	83	590	500	1300	1	1	16569188	330	-5.34	0.36	12	0.00	-373.00	5567.00	2980	20230522	-33.12	1703	20231027	17.03	2980	-33.12	20230522	1703	17.03	20231027	2980	-33.12	20230522	1703	17.03	20231027	0.11	N	071850	500	82 억		2256589	N	N	0	N	00	N
50	20231122	160614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1980	-17	5	-0.85	20576707	10478	39.74	1997	1998	1955	2595	1398	1997	1963.80	13.63	0	-1073	2029	2012	1988	1971	1947	2021	1980	83	598	500	1310	1	1	16569188	328	-5.31	0.36	12	0.06	-373.00	5567.00	2980	20230522	-33.56	1703	20231027	16.27	2980	-33.56	20230522	1703	16.27	20231027	2980	-33.56	20230522	1703	16.27	20231027	0.11	N	071850	500	82 억		2257662	N	N	0	N	00	N
51	20231122	150626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1979	-18	5	-0.90	20194567	10285	39.01	1997	1998	1955	2595	1398	1997	1963.50	13.63	0	-942	2029	2012	1988	1971	1947	2021	1980	83	598	500	1310	1	1	16569188	328	-5.31	0.36	12	0.06	-373.00	5567.00	2980	20230522	-33.59	1703	20231027	16.21	2980	-33.59	20230522	1703	16.21	20231027	2980	-33.59	20230522	1703	16.21	20231027	0.11	N	071850	500	82 억		2257662	N	N	0	N	00	N
52	20231122	140618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1961	-36	5	-1.80	16710095	8516	32.30	1997	1998	1955	2595	1398	1997	1962.20	13.63	0	-889	2029	2012	1988	1971	1947	2021	1980	83	598	500	1310	1	1	16569188	325	-5.26	0.35	12	0.05	-373.00	5567.00	2980	20230522	-34.19	1703	20231027	15.15	2980	-34.19	20230522	1703	15.15	20231027	2980	-34.19	20230522	1703	15.15	20231027	0.11	N	071850	500	82 억		2257662	N	N	0	N	00	N
53	20231122	130640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1963	-34	5	-1.70	15744447	8024	30.43	1997	1998	1955	2595	1398	1997	1962.17	13.63	0	-899	2029	2012	1988	1971	1947	2021	1980	83	598	500	1310	1	1	16569188	325	-5.26	0.35	12	0.05	-373.00	5567.00	2980	20230522	-34.13	1703	20231027	15.27	2980	-34.13	20230522	1703	15.27	20231027	2980	-34.13	20230522	1703	15.27	20231027	0.11	N	071850	500	82 억		2257662	N	N	0	N	00	N
54	20231122	120643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1968	-29	5	-1.45	15019393	7655	29.03	1997	1998	1955	2595	1398	1997	1962.04	13.63	0	-887	2029	2012	1988	1971	1947	2021	1980	83	598	500	1310	1	1	16569188	326	-5.28	0.35	12	0.05	-373.00	5567.00	2980	20230522	-33.96	1703	20231027	15.56	2980	-33.96	20230522	1703	15.56	20231027	2980	-33.96	20230522	1703	15.56	20231027	0.11	N	071850	500	82 억		2257662	N	N	0	N	00	N
55	20231122	110711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1965	-32	5	-1.60	2512600	1268	4.81	1997	1998	1955	2595	1398	1997	1981.55	13.63	0	-793	2029	2012	1988	1971	1947	2021	1980	83	598	500	1310	1	1	16569188	326	-5.27	0.35	12	0.01	-373.00	5567.00	2980	20230522	-34.06	1703	20231027	15.38	2980	-34.06	20230522	1703	15.38	20231027	2980	-34.06	20230522	1703	15.38	20231027	0.11	N	071850	500	82 억		2257662	N	N	0	N	00	N
56	20231122	100653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1968	-29	5	-1.45	2449765	1236	4.69	1997	1998	1955	2595	1398	1997	1982.01	13.63	0	-770	2029	2012	1988	1971	1947	2021	1980	83	598	500	1310	1	1	16569188	326	-5.28	0.35	12	0.01	-373.00	5567.00	2980	20230522	-33.96	1703	20231027	15.56	2980	-33.96	20230522	1703	15.56	20231027	2980	-33.96	20230522	1703	15.56	20231027	0.11	N	071850	500	82 억		2257662	N	N	0	N	00	N
57	20231122	090620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1989	-8	5	-0.40	496885	249	0.94	1997	1997	1989	2595	1398	1997	1995.52	13.63	0	-110	2029	2012	1988	1971	1947	2021	1980	83	598	500	1310	1	1	16569188	330	-5.33	0.36	12	0.00	-373.00	5567.00	2980	20230522	-33.26	1703	20231027	16.79	2980	-33.26	20230522	1703	16.79	20231027	2980	-33.26	20230522	1703	16.79	20231027	0.11	N	071850	500	82 억		2257662	N	N	0	N	00	N
58	20231121	160622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1997	32	2	1.63	52177219	26351	98.53	1971	2005	1964	2550	1376	1965	1980.08	13.62	0	409	1999	1981	1952	1934	1905	1991	1944	83	585	500	1290	1	1	16569188	331	-5.35	0.36	12	0.16	-373.00	5567.00	2980	20230522	-32.99	1703	20231027	17.26	2980	-32.99	20230522	1703	17.26	20231027	2980	-32.99	20230522	1703	17.26	20231027	0.11	N	071850	500	82 억		2257253	N	N	0	N	00	N
59	20231121	150622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1995	30	2	1.53	49671958	25087	93.80	1971	2005	1964	2550	1376	1965	1979.99	13.62	0	247	1999	1981	1952	1934	1905	1991	1944	83	585	500	1290	1	1	16569188	331	-5.35	0.36	12	0.15	-373.00	5567.00	2980	20230522	-33.05	1703	20231027	17.15	2980	-33.05	20230522	1703	17.15	20231027	2980	-33.05	20230522	1703	17.15	20231027	0.11	N	071850	500	82 억		2257253	N	N	0	N	00	N
60	20231121	140616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1999	34	2	1.73	32584360	16482	61.63	1971	2005	1964	2550	1376	1965	1976.97	13.62	0	-153	1999	1981	1952	1934	1905	1991	1944	83	585	500	1290	1	1	16569188	331	-5.36	0.36	12	0.10	-373.00	5567.00	2980	20230522	-32.92	1703	20231027	17.38	2980	-32.92	20230522	1703	17.38	20231027	2980	-32.92	20230522	1703	17.38	20231027	0.11	N	071850	500	82 억		2257253	N	N	0	N	00	N
61	20231121	130611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1975	10	2	0.51	21012338	10650	39.82	1971	1983	1964	2550	1376	1965	1972.99	13.62	0	-543	1999	1981	1952	1934	1905	1991	1944	83	585	500	1290	1	1	16569188	327	-5.29	0.35	12	0.06	-373.00	5567.00	2980	20230522	-33.72	1703	20231027	15.97	2980	-33.72	20230522	1703	15.97	20231027	2980	-33.72	20230522	1703	15.97	20231027	0.11	N	071850	500	82 억		2257253	N	N	0	N	00	N
62	20231121	120611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1977	12	2	0.61	16451041	8341	31.19	1971	1983	1964	2550	1376	1965	1972.31	13.62	0	-555	1999	1981	1952	1934	1905	1991	1944	83	585	500	1290	1	1	16569188	328	-5.30	0.36	12	0.05	-373.00	5567.00	2980	20230522	-33.66	1703	20231027	16.09	2980	-33.66	20230522	1703	16.09	20231027	2980	-33.66	20230522	1703	16.09	20231027	0.11	N	071850	500	82 억		2257253	N	N	0	N	00	N
63	20231121	110609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1977	12	2	0.61	16209906	8219	30.73	1971	1983	1964	2550	1376	1965	1972.25	13.62	0	-546	1999	1981	1952	1934	1905	1991	1944	83	585	500	1290	1	1	16569188	328	-5.30	0.36	12	0.05	-373.00	5567.00	2980	20230522	-33.66	1703	20231027	16.09	2980	-33.66	20230522	1703	16.09	20231027	2980	-33.66	20230522	1703	16.09	20231027	0.11	N	071850	500	82 억		2257253	N	N	0	N	00	N
64	20231121	100555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1971	6	2	0.31	5812562	2948	11.02	1971	1983	1964	2550	1376	1965	1971.70	13.62	0	-696	1999	1981	1952	1934	1905	1991	1944	83	585	500	1290	1	1	16569188	327	-5.28	0.35	12	0.02	-373.00	5567.00	2980	20230522	-33.86	1703	20231027	15.74	2980	-33.86	20230522	1703	15.74	20231027	2980	-33.86	20230522	1703	15.74	20231027	0.11	N	071850	500	82 억		2257253	N	N	0	N	00	N
65	20231121	090603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1983	18	2	0.92	987299	499	1.87	1971	1983	1971	2550	1376	1965	1978.56	13.62	0	-4	1999	1981	1952	1934	1905	1991	1944	83	585	500	1290	1	1	16569188	329	-5.32	0.36	12	0.00	-373.00	5567.00	2980	20230522	-33.46	1703	20231027	16.44	2980	-33.46	20230522	1703	16.44	20231027	2980	-33.46	20230522	1703	16.44	20231027	0.11	N	071850	500	82 억		2257253	N	N	0	N	00	N
66	20231120	160608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1965	3	2	0.15	52352497	26741	220.16	1923	1970	1923	2550	1374	1962	1957.76	13.63	0	-311	1988	1975	1949	1936	1910	1981	1942	83	588	500	1290	1	1	16569188	326	-5.27	0.35	12	0.16	-373.00	5567.00	2980	20230522	-34.06	1703	20231027	15.38	2980	-34.06	20230522	1703	15.38	20231027	2980	-34.06	20230522	1703	15.38	20231027	0.12	N	071850	500	82 억		2257564	N	N	0	N	00	N
67	20231120	150612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1966	4	2	0.20	49755824	25419	209.28	1923	1970	1923	2550	1374	1962	1957.43	13.63	0	-331	1988	1975	1949	1936	1910	1981	1942	83	588	500	1290	1	1	16569188	326	-5.27	0.35	12	0.15	-373.00	5567.00	2980	20230522	-34.03	1703	20231027	15.44	2980	-34.03	20230522	1703	15.44	20231027	2980	-34.03	20230522	1703	15.44	20231027	0.12	N	071850	500	82 억		2257564	N	N	0	N	00	N
68	20231120	140611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1964	2	2	0.10	44777293	22886	188.42	1923	1970	1923	2550	1374	1962	1956.54	13.63	0	-290	1988	1975	1949	1936	1910	1981	1942	83	588	500	1290	1	1	16569188	325	-5.27	0.35	12	0.14	-373.00	5567.00	2980	20230522	-34.09	1703	20231027	15.33	2980	-34.09	20230522	1703	15.33	20231027	2980	-34.09	20230522	1703	15.33	20231027	0.12	N	071850	500	82 억		2257564	N	N	0	N	00	N
69	20231120	130607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1950	-12	5	-0.61	42058734	21494	176.96	1923	1970	1923	2550	1374	1962	1956.77	13.63	0	-363	1988	1975	1949	1936	1910	1981	1942	83	588	500	1290	1	1	16569188	323	-5.23	0.35	12	0.13	-373.00	5567.00	2980	20230522	-34.56	1703	20231027	14.50	2980	-34.56	20230522	1703	14.50	20231027	2980	-34.56	20230522	1703	14.50	20231027	0.12	N	071850	500	82 억		2257564	N	N	0	N	00	N
70	20231120	120609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1959	-3	5	-0.15	28508917	14570	119.96	1923	1970	1923	2550	1374	1962	1956.69	13.63	0	-549	1988	1975	1949	1936	1910	1981	1942	83	588	500	1290	1	1	16569188	325	-5.25	0.35	12	0.09	-373.00	5567.00	2980	20230522	-34.26	1703	20231027	15.03	2980	-34.26	20230522	1703	15.03	20231027	2980	-34.26	20230522	1703	15.03	20231027	0.12	N	071850	500	82 억		2257564	N	N	0	N	00	N
71	20231120	110608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1949	-13	5	-0.66	14021124	7180	59.11	1923	1970	1923	2550	1374	1962	1952.80	13.63	0	-377	1988	1975	1949	1936	1910	1981	1942	83	588	500	1290	1	1	16569188	323	-5.23	0.35	12	0.04	-373.00	5567.00	2980	20230522	-34.60	1703	20231027	14.45	2980	-34.60	20230522	1703	14.45	20231027	2980	-34.60	20230522	1703	14.45	20231027	0.12	N	071850	500	82 억		2257564	N	N	0	N	00	N
72	20231120	100605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1955	-7	5	-0.36	10518591	5392	44.39	1923	1970	1923	2550	1374	1962	1950.78	13.63	0	-440	1988	1975	1949	1936	1910	1981	1942	83	588	500	1290	1	1	16569188	324	-5.24	0.35	12	0.03	-373.00	5567.00	2980	20230522	-34.40	1703	20231027	14.80	2980	-34.40	20230522	1703	14.80	20231027	2980	-34.40	20230522	1703	14.80	20231027	0.12	N	071850	500	82 억		2257564	N	N	0	N	00	N
73	20231120	090610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1970	8	2	0.41	3911032	2017	16.61	1923	1970	1923	2550	1374	1962	1939.03	13.63	0	-482	1988	1975	1949	1936	1910	1981	1942	83	588	500	1290	1	1	16569188	326	-5.28	0.35	12	0.01	-373.00	5567.00	2980	20230522	-33.89	1703	20231027	15.68	2980	-33.89	20230522	1703	15.68	20231027	2980	-33.89	20230522	1703	15.68	20231027	0.12	N	071850	500	82 억		2257564	N	N	0	N	00	N
74	20231117	160622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1962	0	3	0.00	23579759	12122	18.01	1962	1962	1923	2550	1374	1962	1945.20	13.62	0	675	2027	1994	1939	1906	1851	2011	1923	83	588	500	1290	1	1	16569188	325	-5.26	0.35	12	0.07	-373.00	5567.00	2980	20230522	-34.16	1703	20231027	15.21	2980	-34.16	20230522	1703	15.21	20231027	2980	-34.16	20230522	1703	15.21	20231027	0.12	N	071850	500	82 억		2256860	N	N	0	N	00	N
75	20231117	150625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1954	-8	5	-0.41	23467998	12065	17.92	1962	1962	1923	2550	1374	1962	1945.13	13.62	0	682	2027	1994	1939	1906	1851	2011	1923	83	588	500	1290	1	1	16569188	324	-5.24	0.35	12	0.07	-373.00	5567.00	2980	20230522	-34.43	1703	20231027	14.74	2980	-34.43	20230522	1703	14.74	20231027	2980	-34.43	20230522	1703	14.74	20231027	0.12	N	071850	500	82 억		2256860	N	N	0	N	00	N
76	20231117	140623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1955	-7	5	-0.36	18291289	9425	14.00	1962	1962	1923	2550	1374	1962	1940.72	13.62	0	684	2027	1994	1939	1906	1851	2011	1923	83	588	500	1290	1	1	16569188	324	-5.24	0.35	12	0.06	-373.00	5567.00	2980	20230522	-34.40	1703	20231027	14.80	2980	-34.40	20230522	1703	14.80	20231027	2980	-34.40	20230522	1703	14.80	20231027	0.12	N	071850	500	82 억		2256860	N	N	0	N	00	N
77	20231117	130622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1937	-25	5	-1.27	15596132	8045	11.95	1962	1962	1923	2550	1374	1962	1938.61	13.62	0	484	2027	1994	1939	1906	1851	2011	1923	83	588	500	1290	1	1	16569188	321	-5.19	0.35	12	0.05	-373.00	5567.00	2980	20230522	-35.00	1703	20231027	13.74	2980	-35.00	20230522	1703	13.74	20231027	2980	-35.00	20230522	1703	13.74	20231027	0.12	N	071850	500	82 억		2256860	N	N	0	N	00	N
78	20231117	120623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1937	-25	5	-1.27	15276527	7880	11.70	1962	1962	1923	2550	1374	1962	1938.65	13.62	0	319	2027	1994	1939	1906	1851	2011	1923	83	588	500	1290	1	1	16569188	321	-5.19	0.35	12	0.05	-373.00	5567.00	2980	20230522	-35.00	1703	20231027	13.74	2980	-35.00	20230522	1703	13.74	20231027	2980	-35.00	20230522	1703	13.74	20231027	0.12	N	071850	500	82 억		2256860	N	N	0	N	00	N
79	20231117	110625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1935	-27	5	-1.38	14431134	7444	11.06	1962	1962	1923	2550	1374	1962	1938.63	13.62	0	124	2027	1994	1939	1906	1851	2011	1923	83	588	500	1290	1	1	16569188	321	-5.19	0.35	12	0.04	-373.00	5567.00	2980	20230522	-35.07	1703	20231027	13.62	2980	-35.07	20230522	1703	13.62	20231027	2980	-35.07	20230522	1703	13.62	20231027	0.12	N	071850	500	82 억		2256860	N	N	0	N	00	N
80	20231117	100623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1942	-20	5	-1.02	8426019	4345	6.45	1962	1962	1923	2550	1374	1962	1939.24	13.62	0	-8	2027	1994	1939	1906	1851	2011	1923	83	588	500	1290	1	1	16569188	322	-5.21	0.35	12	0.03	-373.00	5567.00	2980	20230522	-34.83	1703	20231027	14.03	2980	-34.83	20230522	1703	14.03	20231027	2980	-34.83	20230522	1703	14.03	20231027	0.12	N	071850	500	82 억		2256860	N	N	0	N	00	N
81	20231117	090625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1962	0	3	0.00	327654	167	0.25	1962	1962	1962	2550	1374	1962	1962.00	13.62	0	-29	2027	1994	1939	1906	1851	2011	1923	83	588	500	1290	1	1	16569188	325	-5.26	0.35	12	0.00	-373.00	5567.00	2980	20230522	-34.16	1703	20231027	15.21	2980	-34.16	20230522	1703	15.21	20231027	2980	-34.16	20230522	1703	15.21	20231027	0.12	N	071850	500	82 억		2256860	N	N	0	N	00	N
82	20231116	160625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1972	3	2	0.15	128068528	66034	128.66	1950	1972	1884	2555	1379	1969	1939.43	13.61	0	1585	1995	1981	1956	1942	1917	1988	1949	83	586	500	1290	1	1	16569188	327	-5.29	0.35	12	0.40	-373.00	5567.00	2980	20230522	-33.83	1703	20231027	15.80	2980	-33.83	20230522	1703	15.80	20231027	2980	-33.83	20230522	1703	15.80	20231027	0.12	N	071850	500	82 억		2255275	N	N	0	N	00	N
83	20231116	150621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1960	-9	5	-0.46	82778957	42951	83.68	1950	1965	1884	2555	1379	1969	1927.28	13.61	0	1034	1995	1981	1956	1942	1917	1988	1949	83	586	500	1290	1	1	16569188	325	-5.25	0.35	12	0.26	-373.00	5567.00	2980	20230522	-34.23	1703	20231027	15.09	2980	-34.23	20230522	1703	15.09	20231027	2980	-34.23	20230522	1703	15.09	20231027	0.12	N	071850	500	82 억		2255275	N	N	0	N	00	N
84	20231116	140559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1941	-28	5	-1.42	79550071	41295	80.46	1950	1965	1884	2555	1379	1969	1926.37	13.61	0	1217	1995	1981	1956	1942	1917	1988	1949	83	586	500	1290	1	1	16569188	322	-5.20	0.35	12	0.25	-373.00	5567.00	2980	20230522	-34.87	1703	20231027	13.98	2980	-34.87	20230522	1703	13.98	20231027	2980	-34.87	20230522	1703	13.98	20231027	0.12	N	071850	500	82 억		2255275	N	N	0	N	00	N
85	20231116	130619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1949	-20	5	-1.02	72345508	37605	73.27	1950	1965	1884	2555	1379	1969	1923.81	13.61	0	1462	1995	1981	1956	1942	1917	1988	1949	83	586	500	1290	1	1	16569188	323	-5.23	0.35	12	0.23	-373.00	5567.00	2980	20230522	-34.60	1703	20231027	14.45	2980	-34.60	20230522	1703	14.45	20231027	2980	-34.60	20230522	1703	14.45	20231027	0.12	N	071850	500	82 억		2255275	N	N	0	N	00	N
86	20231116	120622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1946	-23	5	-1.17	68450541	35602	69.37	1950	1965	1884	2555	1379	1969	1922.65	13.61	0	1754	1995	1981	1956	1942	1917	1988	1949	83	586	500	1290	1	1	16569188	322	-5.22	0.35	12	0.21	-373.00	5567.00	2980	20230522	-34.70	1703	20231027	14.27	2980	-34.70	20230522	1703	14.27	20231027	2980	-34.70	20230522	1703	14.27	20231027	0.12	N	071850	500	82 억		2255275	N	N	0	N	00	N
87	20231116	110618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1899	-70	5	-3.56	44421130	23088	44.98	1950	1965	1884	2555	1379	1969	1923.97	13.61	0	2960	1995	1981	1956	1942	1917	1988	1949	83	586	500	1290	1	1	16569188	315	-5.09	0.34	12	0.14	-373.00	5567.00	2980	20230522	-36.28	1703	20231027	11.51	2980	-36.28	20230522	1703	11.51	20231027	2980	-36.28	20230522	1703	11.51	20231027	0.12	N	071850	500	82 억		2255275	N	N	0	N	00	N
88	20231116	100619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1884	-85	5	-4.32	9711669	4985	9.71	1950	1951	1884	2555	1379	1969	1948.14	13.61	0	20	1995	1981	1956	1942	1917	1988	1949	83	586	500	1290	1	1	16569188	312	-5.05	0.34	12	0.03	-373.00	5567.00	2980	20230522	-36.78	1703	20231027	10.63	2980	-36.78	20230522	1703	10.63	20231027	2980	-36.78	20230522	1703	10.63	20231027	0.12	N	071850	500	82 억		2255275	N	N	0	N	00	N
89	20231116	090619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1969	0	3	0.00	0	0	0.00	0	0	0	2555	1379	1969	0.00	13.61	0	0	1995	1981	1956	1942	1917	1988	1949	83	586	500	1290	1	1	16569188	326	-5.28	0.35	12	0.00	-373.00	5567.00	2980	20230522	-33.93	1703	20231027	15.62	2980	-33.93	20230522	1703	15.62	20231027	2980	-33.93	20230522	1703	15.62	20231027	0.12	N	071850	500	82 억		2255275	N	N	0	N	00	N
90	20231115	160541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1969	39	2	2.02	99985800	51252	189.93	1969	1970	1931	2505	1351	1930	1950.86	13.59	0	3621	1982	1956	1921	1895	1860	1969	1908	83	575	500	1270	1	1	16569188	326	-5.28	0.35	12	0.31	-373.00	5567.00	2980	20230522	-33.93	1703	20231027	15.62	2980	-33.93	20230522	1703	15.62	20231027	2980	-33.93	20230522	1703	15.62	20231027	0.12	N	071850	500	82 억		2251654	N	N	0	N	00	N
91	20231115	150628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1960	30	2	1.55	98697916	50596	187.50	1969	1970	1931	2505	1351	1930	1950.71	13.59	0	3620	1982	1956	1921	1895	1860	1969	1908	83	575	500	1270	1	1	16569188	325	-5.25	0.35	12	0.31	-373.00	5567.00	2980	20230522	-34.23	1703	20231027	15.09	2980	-34.23	20230522	1703	15.09	20231027	2980	-34.23	20230522	1703	15.09	20231027	0.12	N	071850	500	82 억		2251654	N	N	0	N	00	N
92	20231115	140626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1950	20	2	1.04	82651370	42367	157.01	1969	1970	1931	2505	1351	1930	1950.84	13.59	0	3024	1982	1956	1921	1895	1860	1969	1908	83	575	500	1270	1	1	16569188	323	-5.23	0.35	12	0.26	-373.00	5567.00	2980	20230522	-34.56	1703	20231027	14.50	2980	-34.56	20230522	1703	14.50	20231027	2980	-34.56	20230522	1703	14.50	20231027	0.12	N	071850	500	82 억		2251654	N	N	0	N	00	N
93	20231115	130628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1960	30	2	1.55	69211704	35503	131.57	1969	1970	1931	2505	1351	1930	1949.46	13.59	0	2958	1982	1956	1921	1895	1860	1969	1908	83	575	500	1270	1	1	16569188	325	-5.25	0.35	12	0.21	-373.00	5567.00	2980	20230522	-34.23	1703	20231027	15.09	2980	-34.23	20230522	1703	15.09	20231027	2980	-34.23	20230522	1703	15.09	20231027	0.12	N	071850	500	82 억		2251654	N	N	0	N	00	N
94	20231115	120631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1962	32	2	1.66	59813233	30695	113.75	1969	1970	1931	2505	1351	1930	1948.63	13.59	0	2151	1982	1956	1921	1895	1860	1969	1908	83	575	500	1270	1	1	16569188	325	-5.26	0.35	12	0.19	-373.00	5567.00	2980	20230522	-34.16	1703	20231027	15.21	2980	-34.16	20230522	1703	15.21	20231027	2980	-34.16	20230522	1703	15.21	20231027	0.12	N	071850	500	82 억		2251654	N	N	0	N	00	N
95	20231115	110636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1962	32	2	1.66	55108603	28289	104.84	1969	1970	1931	2505	1351	1930	1948.06	13.59	0	1015	1982	1956	1921	1895	1860	1969	1908	83	575	500	1270	1	1	16569188	325	-5.26	0.35	12	0.17	-373.00	5567.00	2980	20230522	-34.16	1703	20231027	15.21	2980	-34.16	20230522	1703	15.21	20231027	2980	-34.16	20230522	1703	15.21	20231027	0.12	N	071850	500	82 억		2251654	N	N	0	N	00	N
96	20231115	100630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1943	13	2	0.67	19290121	9925	36.78	1969	1970	1931	2505	1351	1930	1943.59	13.59	0	668	1982	1956	1921	1895	1860	1969	1908	83	575	500	1270	1	1	16569188	322	-5.21	0.35	12	0.06	-373.00	5567.00	2980	20230522	-34.80	1703	20231027	14.09	2980	-34.80	20230522	1703	14.09	20231027	2980	-34.80	20230522	1703	14.09	20231027	0.12	N	071850	500	82 억		2251654	N	N	0	N	00	N
97	20231115	090624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1970	40	2	2.07	1529958	777	2.88	1969	1970	1969	2505	1351	1930	1969.06	13.59	0	-71	1982	1956	1921	1895	1860	1969	1908	83	575	500	1270	1	1	16569188	326	-5.28	0.35	12	0.00	-373.00	5567.00	2980	20230522	-33.89	1703	20231027	15.68	2980	-33.89	20230522	1703	15.68	20231027	2980	-33.89	20230522	1703	15.68	20231027	0.12	N	071850	500	82 억		2251654	N	N	0	N	00	N
98	20231114	160617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1930	18	2	0.94	50375374	26111	190.12	1886	1947	1886	2485	1339	1912	1929.24	13.59	0	393	1962	1936	1924	1898	1886	1931	1893	83	573	500	1260	1	1	16569188	320	-5.17	0.35	12	0.16	-373.00	5567.00	2980	20230522	-35.23	1703	20231027	13.33	2980	-35.23	20230522	1703	13.33	20231027	2980	-35.23	20230522	1703	13.33	20231027	0.12	N	071850	500	82 억		2251261	N	N	0	N	00	N
99	20231114	150618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1934	22	2	1.15	43870948	22738	165.56	1886	1947	1886	2485	1339	1912	1929.41	13.59	0	184	1962	1936	1924	1898	1886	1931	1893	83	573	500	1260	1	1	16569188	320	-5.18	0.35	12	0.14	-373.00	5567.00	2980	20230522	-35.10	1703	20231027	13.56	2980	-35.10	20230522	1703	13.56	20231027	2980	-35.10	20230522	1703	13.56	20231027	0.12	N	071850	500	82 억		2251261	N	N	0	N	00	N
100	20231114	140618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1932	20	2	1.05	41549760	21542	156.85	1886	1947	1886	2485	1339	1912	1928.78	13.59	0	206	1962	1936	1924	1898	1886	1931	1893	83	573	500	1260	1	1	16569188	320	-5.18	0.35	12	0.13	-373.00	5567.00	2980	20230522	-35.17	1703	20231027	13.45	2980	-35.17	20230522	1703	13.45	20231027	2980	-35.17	20230522	1703	13.45	20231027	0.12	N	071850	500	82 억		2251261	N	N	0	N	00	N
101	20231114	130620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1926	14	2	0.73	26781536	13929	101.42	1886	1939	1886	2485	1339	1912	1922.72	13.59	0	130	1962	1936	1924	1898	1886	1931	1893	83	573	500	1260	1	1	16569188	319	-5.16	0.35	12	0.08	-373.00	5567.00	2980	20230522	-35.37	1703	20231027	13.09	2980	-35.37	20230522	1703	13.09	20231027	2980	-35.37	20230522	1703	13.09	20231027	0.12	N	071850	500	82 억		2251261	N	N	0	N	00	N
102	20231114	120620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1930	18	2	0.94	24257316	12621	91.90	1886	1939	1886	2485	1339	1912	1921.98	13.59	0	116	1962	1936	1924	1898	1886	1931	1893	83	573	500	1260	1	1	16569188	320	-5.17	0.35	12	0.08	-373.00	5567.00	2980	20230522	-35.23	1703	20231027	13.33	2980	-35.23	20230522	1703	13.33	20231027	2980	-35.23	20230522	1703	13.33	20231027	0.12	N	071850	500	82 억		2251261	N	N	0	N	00	N
103	20231114	110627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1933	21	2	1.10	20750074	10812	78.72	1886	1938	1886	2485	1339	1912	1919.17	13.59	0	115	1962	1936	1924	1898	1886	1931	1893	83	573	500	1260	1	1	16569188	320	-5.18	0.35	12	0.07	-373.00	5567.00	2980	20230522	-35.13	1703	20231027	13.51	2980	-35.13	20230522	1703	13.51	20231027	2980	-35.13	20230522	1703	13.51	20231027	0.12	N	071850	500	82 억		2251261	N	N	0	N	00	N
104	20231114	100620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1925	13	2	0.68	20574601	10721	78.06	1886	1938	1886	2485	1339	1912	1919.09	13.59	0	85	1962	1936	1924	1898	1886	1931	1893	83	573	500	1260	1	1	16569188	319	-5.16	0.35	12	0.06	-373.00	5567.00	2980	20230522	-35.40	1703	20231027	13.04	2980	-35.40	20230522	1703	13.04	20231027	2980	-35.40	20230522	1703	13.04	20231027	0.12	N	071850	500	82 억		2251261	N	N	0	N	00	N
105	20231114	090614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1887	-25	5	-1.31	1714424	909	6.62	1886	1887	1886	2485	1339	1912	1886.06	13.59	0	301	1962	1936	1924	1898	1886	1931	1893	83	573	500	1260	1	1	16569188	313	-5.06	0.34	12	0.01	-373.00	5567.00	2980	20230522	-36.68	1703	20231027	10.80	2980	-36.68	20230522	1703	10.80	20231027	2980	-36.68	20230522	1703	10.80	20231027	0.12	N	071850	500	82 억		2251261	N	N	0	N	00	N
106	20231113	160610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1912	-38	5	-1.95	26373773	13700	30.88	1941	1950	1912	2535	1365	1950	1925.12	13.59	0	-456	1980	1965	1935	1920	1890	1972	1927	83	585	500	1280	1	1	16569188	317	-5.13	0.34	12	0.08	-373.00	5567.00	2980	20230522	-35.84	1703	20231027	12.27	2980	-35.84	20230522	1703	12.27	20231027	2980	-35.84	20230522	1703	12.27	20231027	0.12	N	071850	500	82 억		2251717	N	N	0	N	00	N
107	20231113	150610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1920	-30	5	-1.54	21154656	10973	24.73	1941	1950	1914	2535	1365	1950	1927.88	13.59	0	-226	1980	1965	1935	1920	1890	1972	1927	83	585	500	1280	1	1	16569188	318	-5.15	0.34	12	0.07	-373.00	5567.00	2980	20230522	-35.57	1703	20231027	12.74	2980	-35.57	20230522	1703	12.74	20231027	2980	-35.57	20230522	1703	12.74	20231027	0.12	N	071850	500	82 억		2251717	N	N	0	N	00	N
108	20231113	140608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1921	-29	5	-1.49	20342106	10549	23.78	1941	1950	1914	2535	1365	1950	1928.34	13.59	0	-188	1980	1965	1935	1920	1890	1972	1927	83	585	500	1280	1	1	16569188	318	-5.15	0.35	12	0.06	-373.00	5567.00	2980	20230522	-35.54	1703	20231027	12.80	2980	-35.54	20230522	1703	12.80	20231027	2980	-35.54	20230522	1703	12.80	20231027	0.12	N	071850	500	82 억		2251717	N	N	0	N	00	N
109	20231113	130606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1919	-31	5	-1.59	19425219	10071	22.70	1941	1950	1914	2535	1365	1950	1928.83	13.59	0	-199	1980	1965	1935	1920	1890	1972	1927	83	585	500	1280	1	1	16569188	318	-5.14	0.34	12	0.06	-373.00	5567.00	2980	20230522	-35.60	1703	20231027	12.68	2980	-35.60	20230522	1703	12.68	20231027	2980	-35.60	20230522	1703	12.68	20231027	0.12	N	071850	500	82 억		2251717	N	N	0	N	00	N
110	20231113	120607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1924	-26	5	-1.33	17030199	8823	19.89	1941	1950	1914	2535	1365	1950	1930.21	13.59	0	-177	1980	1965	1935	1920	1890	1972	1927	83	585	500	1280	1	1	16569188	319	-5.16	0.35	12	0.05	-373.00	5567.00	2980	20230522	-35.44	1703	20231027	12.98	2980	-35.44	20230522	1703	12.98	20231027	2980	-35.44	20230522	1703	12.98	20231027	0.12	N	071850	500	82 억		2251717	N	N	0	N	00	N
111	20231113	110605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1929	-21	5	-1.08	14272561	7391	16.66	1941	1950	1914	2535	1365	1950	1931.07	13.59	0	-177	1980	1965	1935	1920	1890	1972	1927	83	585	500	1280	1	1	16569188	320	-5.17	0.35	12	0.04	-373.00	5567.00	2980	20230522	-35.27	1703	20231027	13.27	2980	-35.27	20230522	1703	13.27	20231027	2980	-35.27	20230522	1703	13.27	20231027	0.12	N	071850	500	82 억		2251717	N	N	0	N	00	N
112	20231113	100604	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1921	-29	5	-1.49	8999216	4654	10.49	1941	1950	1914	2535	1365	1950	1933.65	13.59	0	-144	1980	1965	1935	1920	1890	1972	1927	83	585	500	1280	1	1	16569188	318	-5.15	0.35	12	0.03	-373.00	5567.00	2980	20230522	-35.54	1703	20231027	12.80	2980	-35.54	20230522	1703	12.80	20231027	2980	-35.54	20230522	1703	12.80	20231027	0.12	N	071850	500	82 억		2251717	N	N	0	N	00	N
113	20231113	090609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1934	-16	5	-0.82	1593405	822	1.85	1941	1941	1933	2535	1365	1950	1938.45	13.59	0	-19	1980	1965	1935	1920	1890	1972	1927	83	585	500	1280	1	1	16569188	320	-5.18	0.35	12	0.00	-373.00	5567.00	2980	20230522	-35.10	1703	20231027	13.56	2980	-35.10	20230522	1703	13.56	20231027	2980	-35.10	20230522	1703	13.56	20231027	0.12	N	071850	500	82 억		2251717	N	N	0	N	00	N
114	20231110	160624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1950	6	2	0.31	86297025	44348	353.17	1927	1950	1905	2525	1361	1944	1945.90	13.60	0	-1440	1972	1957	1933	1918	1894	1965	1926	83	581	500	1280	1	1	16569188	323	-5.23	0.35	12	0.27	-373.00	5567.00	2980	20230522	-34.56	1703	20231027	14.50	2980	-34.56	20230522	1703	14.50	20231027	2980	-34.56	20230522	1703	14.50	20231027	0.13	N	071850	500	82 억		2253157	N	N	0	N	00	N
115	20231110	150618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1950	6	2	0.31	36913286	19023	151.49	1927	1950	1905	2525	1361	1944	1940.46	13.60	0	-1440	1972	1957	1933	1918	1894	1965	1926	83	581	500	1280	1	1	16569188	323	-5.23	0.35	12	0.11	-373.00	5567.00	2980	20230522	-34.56	1703	20231027	14.50	2980	-34.56	20230522	1703	14.50	20231027	2980	-34.56	20230522	1703	14.50	20231027	0.13	N	071850	500	82 억		2253157	N	N	0	N	00	N
116	20231110	140611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1945	1	2	0.05	19563100	10115	80.55	1927	1948	1905	2525	1361	1944	1934.07	13.60	0	-1047	1972	1957	1933	1918	1894	1965	1926	83	581	500	1280	1	1	16569188	322	-5.21	0.35	12	0.06	-373.00	5567.00	2980	20230522	-34.73	1703	20231027	14.21	2980	-34.73	20230522	1703	14.21	20231027	2980	-34.73	20230522	1703	14.21	20231027	0.13	N	071850	500	82 억		2253157	N	N	0	N	00	N
117	20231110	130612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1947	3	2	0.15	17977091	9300	74.06	1927	1948	1905	2525	1361	1944	1933.02	13.60	0	-1026	1972	1957	1933	1918	1894	1965	1926	83	581	500	1280	1	1	16569188	323	-5.22	0.35	12	0.06	-373.00	5567.00	2980	20230522	-34.66	1703	20231027	14.33	2980	-34.66	20230522	1703	14.33	20231027	2980	-34.66	20230522	1703	14.33	20231027	0.13	N	071850	500	82 억		2253157	N	N	0	N	00	N
118	20231110	120614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1940	-4	5	-0.21	15080309	7806	62.16	1927	1948	1905	2525	1361	1944	1931.89	13.60	0	-769	1972	1957	1933	1918	1894	1965	1926	83	581	500	1280	1	1	16569188	321	-5.20	0.35	12	0.05	-373.00	5567.00	2980	20230522	-34.90	1703	20231027	13.92	2980	-34.90	20230522	1703	13.92	20231027	2980	-34.90	20230522	1703	13.92	20231027	0.13	N	071850	500	82 억		2253157	N	N	0	N	00	N
119	20231110	110607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1937	-7	5	-0.36	7289751	3796	30.23	1927	1944	1905	2525	1361	1944	1920.38	13.60	0	-756	1972	1957	1933	1918	1894	1965	1926	83	581	500	1280	1	1	16569188	321	-5.19	0.35	12	0.02	-373.00	5567.00	2980	20230522	-35.00	1703	20231027	13.74	2980	-35.00	20230522	1703	13.74	20231027	2980	-35.00	20230522	1703	13.74	20231027	0.13	N	071850	500	82 억		2253157	N	N	0	N	00	N
120	20231110	100613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1913	-31	5	-1.59	2792225	1460	11.63	1927	1944	1905	2525	1361	1944	1912.48	13.60	0	-560	1972	1957	1933	1918	1894	1965	1926	83	581	500	1280	1	1	16569188	317	-5.13	0.34	12	0.01	-373.00	5567.00	2980	20230522	-35.81	1703	20231027	12.33	2980	-35.81	20230522	1703	12.33	20231027	2980	-35.81	20230522	1703	12.33	20231027	0.13	N	071850	500	82 억		2253157	N	N	0	N	00	N
121	20231110	090602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1925	-19	5	-0.98	354506	184	1.47	1927	1927	1925	2525	1361	1944	1926.66	13.60	0	-173	1972	1957	1933	1918	1894	1965	1926	83	581	500	1280	1	1	16569188	319	-5.16	0.35	12	0.00	-373.00	5567.00	2980	20230522	-35.40	1703	20231027	13.04	2980	-35.40	20230522	1703	13.04	20231027	2980	-35.40	20230522	1703	13.04	20231027	0.13	N	071850	500	82 억		2253157	N	N	0	N	00	N
122	20231109	160556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1944	21	2	1.09	24147531	12523	215.69	1915	1948	1909	2495	1347	1923	1928.25	13.61	0	-1176	1963	1942	1918	1897	1873	1931	1886	83	572	500	1260	1	1	16569188	322	-5.21	0.35	12	0.08	-373.00	5567.00	2980	20230522	-34.77	1703	20231027	14.15	2980	-34.77	20230522	1703	14.15	20231027	2980	-34.77	20230522	1703	14.15	20231027	0.13	N	071850	500	82 억		2254333	N	N	0	N	00	N
123	20231109	150557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1944	21	2	1.09	23885091	12388	213.37	1915	1948	1909	2495	1347	1923	1928.08	13.61	0	-1141	1963	1942	1918	1897	1873	1931	1886	83	572	500	1260	1	1	16569188	322	-5.21	0.35	12	0.07	-373.00	5567.00	2980	20230522	-34.77	1703	20231027	14.15	2980	-34.77	20230522	1703	14.15	20231027	2980	-34.77	20230522	1703	14.15	20231027	0.13	N	071850	500	82 억		2254333	N	N	0	N	00	N
124	20231109	140555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1940	17	2	0.88	20348020	10560	181.88	1915	1948	1909	2495	1347	1923	1926.90	13.61	0	-1112	1963	1942	1918	1897	1873	1931	1886	83	572	500	1260	1	1	16569188	321	-5.20	0.35	12	0.06	-373.00	5567.00	2980	20230522	-34.90	1703	20231027	13.92	2980	-34.90	20230522	1703	13.92	20231027	2980	-34.90	20230522	1703	13.92	20231027	0.13	N	071850	500	82 억		2254333	N	N	0	N	00	N
125	20231109	130558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1942	19	2	0.99	20001001	10381	178.80	1915	1948	1909	2495	1347	1923	1926.69	13.61	0	-1121	1963	1942	1918	1897	1873	1931	1886	83	572	500	1260	1	1	16569188	322	-5.21	0.35	12	0.06	-373.00	5567.00	2980	20230522	-34.83	1703	20231027	14.03	2980	-34.83	20230522	1703	14.03	20231027	2980	-34.83	20230522	1703	14.03	20231027	0.13	N	071850	500	82 억		2254333	N	N	0	N	00	N
126	20231109	120601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1947	24	2	1.25	19985465	10373	178.66	1915	1948	1909	2495	1347	1923	1926.68	13.61	0	-1125	1963	1942	1918	1897	1873	1931	1886	83	572	500	1260	1	1	16569188	323	-5.22	0.35	12	0.06	-373.00	5567.00	2980	20230522	-34.66	1703	20231027	14.33	2980	-34.66	20230522	1703	14.33	20231027	2980	-34.66	20230522	1703	14.33	20231027	0.13	N	071850	500	82 억		2254333	N	N	0	N	00	N
127	20231109	110558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1935	12	2	0.62	10737565	5590	96.28	1915	1938	1909	2495	1347	1923	1920.85	13.61	0	-861	1963	1942	1918	1897	1873	1931	1886	83	572	500	1260	1	1	16569188	321	-5.19	0.35	12	0.03	-373.00	5567.00	2980	20230522	-35.07	1703	20231027	13.62	2980	-35.07	20230522	1703	13.62	20231027	2980	-35.07	20230522	1703	13.62	20231027	0.13	N	071850	500	82 억		2254333	N	N	0	N	00	N
128	20231109	100554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1916	-7	5	-0.36	10465412	5449	93.85	1915	1938	1909	2495	1347	1923	1920.61	13.61	0	-870	1963	1942	1918	1897	1873	1931	1886	83	572	500	1260	1	1	16569188	317	-5.14	0.34	12	0.03	-373.00	5567.00	2980	20230522	-35.70	1703	20231027	12.51	2980	-35.70	20230522	1703	12.51	20231027	2980	-35.70	20230522	1703	12.51	20231027	0.13	N	071850	500	82 억		2254333	N	N	0	N	00	N
129	20231109	090556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1917	-6	5	-0.31	1173933	613	10.56	1915	1917	1915	2495	1347	1923	1915.06	13.61	0	-183	1963	1942	1918	1897	1873	1931	1886	83	572	500	1260	1	1	16569188	318	-5.14	0.34	12	0.00	-373.00	5567.00	2980	20230522	-35.67	1703	20231027	12.57	2980	-35.67	20230522	1703	12.57	20231027	2980	-35.67	20230522	1703	12.57	20231027	0.13	N	071850	500	82 억		2254333	N	N	0	N	00	N
130	20231108	160552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1923	6	2	0.31	9221657	4808	22.17	1933	1939	1894	2490	1342	1917	1917.98	13.61	0	-713	1958	1937	1911	1890	1864	1924	1877	83	573	500	1260	1	1	16569188	319	-5.16	0.35	12	0.03	-373.00	5567.00	2980	20230522	-35.47	1703	20231027	12.92	2980	-35.47	20230522	1703	12.92	20231027	2980	-35.47	20230522	1703	12.92	20231027	0.13	N	071850	500	82 억		2255046	N	N	0	N	00	N
131	20231108	150554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1918	1	2	0.05	8919874	4651	21.45	1933	1939	1894	2490	1342	1917	1917.84	13.61	0	-588	1958	1937	1911	1890	1864	1924	1877	83	573	500	1260	1	1	16569188	318	-5.14	0.34	12	0.03	-373.00	5567.00	2980	20230522	-35.64	1703	20231027	12.62	2980	-35.64	20230522	1703	12.62	20231027	2980	-35.64	20230522	1703	12.62	20231027	0.13	N	071850	500	82 억		2255046	N	N	0	N	00	N
132	20231108	140553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1925	8	2	0.42	7050528	3673	16.94	1933	1939	1894	2490	1342	1917	1919.56	13.61	0	-518	1958	1937	1911	1890	1864	1924	1877	83	573	500	1260	1	1	16569188	319	-5.16	0.35	12	0.02	-373.00	5567.00	2980	20230522	-35.40	1703	20231027	13.04	2980	-35.40	20230522	1703	13.04	20231027	2980	-35.40	20230522	1703	13.04	20231027	0.13	N	071850	500	82 억		2255046	N	N	0	N	00	N
133	20231108	130554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1919	2	2	0.10	7012017	3653	16.84	1933	1939	1894	2490	1342	1917	1919.52	13.61	0	-517	1958	1937	1911	1890	1864	1924	1877	83	573	500	1260	1	1	16569188	318	-5.14	0.34	12	0.02	-373.00	5567.00	2980	20230522	-35.60	1703	20231027	12.68	2980	-35.60	20230522	1703	12.68	20231027	2980	-35.60	20230522	1703	12.68	20231027	0.13	N	071850	500	82 억		2255046	N	N	0	N	00	N
134	20231108	120548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1922	5	2	0.26	2859411	1487	6.86	1933	1939	1894	2490	1342	1917	1922.94	13.61	0	-508	1958	1937	1911	1890	1864	1924	1877	83	573	500	1260	1	1	16569188	318	-5.15	0.35	12	0.01	-373.00	5567.00	2980	20230522	-35.50	1703	20231027	12.86	2980	-35.50	20230522	1703	12.86	20231027	2980	-35.50	20230522	1703	12.86	20231027	0.13	N	071850	500	82 억		2255046	N	N	0	N	00	N
135	20231108	110553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1922	5	2	0.26	2528776	1315	6.06	1933	1939	1894	2490	1342	1917	1923.02	13.61	0	-507	1958	1937	1911	1890	1864	1924	1877	83	573	500	1260	1	1	16569188	318	-5.15	0.35	12	0.01	-373.00	5567.00	2980	20230522	-35.50	1703	20231027	12.86	2980	-35.50	20230522	1703	12.86	20231027	2980	-35.50	20230522	1703	12.86	20231027	0.13	N	071850	500	82 억		2255046	N	N	0	N	00	N
136	20231108	100553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1913	-4	5	-0.21	1580265	822	3.79	1933	1939	1894	2490	1342	1917	1922.46	13.61	0	-115	1958	1937	1911	1890	1864	1924	1877	83	573	500	1260	1	1	16569188	317	-5.13	0.34	12	0.00	-373.00	5567.00	2980	20230522	-35.81	1703	20231027	12.33	2980	-35.81	20230522	1703	12.33	20231027	2980	-35.81	20230522	1703	12.33	20231027	0.13	N	071850	500	82 억		2255046	N	N	0	N	00	N
137	20231108	090550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1894	-23	5	-1.20	13492	7	0.03	1933	1933	1894	2490	1342	1917	1927.43	13.61	0	1	1958	1937	1911	1890	1864	1924	1877	83	573	500	1260	1	1	16569188	314	-5.08	0.34	12	0.00	-373.00	5567.00	2980	20230522	-36.44	1703	20231027	11.22	2980	-36.44	20230522	1703	11.22	20231027	2980	-36.44	20230522	1703	11.22	20231027	0.13	N	071850	500	82 억		2255046	N	N	0	N	00	N
138	20231107	160553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1917	4	2	0.21	41135479	21546	41.47	1932	1932	1885	2485	1340	1913	1909.19	13.61	0	-532	1969	1940	1884	1855	1799	1955	1870	83	572	500	1260	1	1	16569188	318	-5.14	0.34	12	0.13	-373.00	5567.00	2980	20230522	-35.67	1703	20231027	12.57	2980	-35.67	20230522	1703	12.57	20231027	2980	-35.67	20230522	1703	12.57	20231027	0.13	N	071850	500	82 억		2255578	N	N	0	N	00	N
139	20231107	150553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1914	1	2	0.05	40575381	21253	40.90	1932	1932	1885	2485	1340	1913	1909.16	13.61	0	-491	1969	1940	1884	1855	1799	1955	1870	83	572	500	1260	1	1	16569188	317	-5.13	0.34	12	0.13	-373.00	5567.00	2980	20230522	-35.77	1703	20231027	12.39	2980	-35.77	20230522	1703	12.39	20231027	2980	-35.77	20230522	1703	12.39	20231027	0.13	N	071850	500	82 억		2255578	N	N	0	N	00	N
140	20231107	140556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1896	-17	5	-0.89	30313277	15858	30.52	1932	1932	1885	2485	1340	1913	1911.54	13.61	0	-383	1969	1940	1884	1855	1799	1955	1870	83	572	500	1260	1	1	16569188	314	-5.08	0.34	12	0.10	-373.00	5567.00	2980	20230522	-36.38	1703	20231027	11.33	2980	-36.38	20230522	1703	11.33	20231027	2980	-36.38	20230522	1703	11.33	20231027	0.13	N	071850	500	82 억		2255578	N	N	0	N	00	N
141	20231107	130554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1913	0	3	0.00	27243170	14249	27.42	1932	1932	1885	2485	1340	1913	1911.94	13.61	0	-153	1969	1940	1884	1855	1799	1955	1870	83	572	500	1260	1	1	16569188	317	-5.13	0.34	12	0.09	-373.00	5567.00	2980	20230522	-35.81	1703	20231027	12.33	2980	-35.81	20230522	1703	12.33	20231027	2980	-35.81	20230522	1703	12.33	20231027	0.13	N	071850	500	82 억		2255578	N	N	0	N	00	N
142	20231107	120551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1917	4	2	0.21	25534888	13357	25.71	1932	1932	1885	2485	1340	1913	1911.72	13.61	0	-342	1969	1940	1884	1855	1799	1955	1870	83	572	500	1260	1	1	16569188	318	-5.14	0.34	12	0.08	-373.00	5567.00	2980	20230522	-35.67	1703	20231027	12.57	2980	-35.67	20230522	1703	12.57	20231027	2980	-35.67	20230522	1703	12.57	20231027	0.13	N	071850	500	82 억		2255578	N	N	0	N	00	N
143	20231107	110551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1917	4	2	0.21	25473573	13325	25.65	1932	1932	1885	2485	1340	1913	1911.71	13.61	0	-314	1969	1940	1884	1855	1799	1955	1870	83	572	500	1260	1	1	16569188	318	-5.14	0.34	12	0.08	-373.00	5567.00	2980	20230522	-35.67	1703	20231027	12.57	2980	-35.67	20230522	1703	12.57	20231027	2980	-35.67	20230522	1703	12.57	20231027	0.13	N	071850	500	82 억		2255578	N	N	0	N	00	N
144	20231107	100559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1902	-11	5	-0.58	14414337	7532	14.50	1932	1932	1885	2485	1340	1913	1913.75	13.61	0	-481	1969	1940	1884	1855	1799	1955	1870	83	572	500	1260	1	1	16569188	315	-5.10	0.34	12	0.05	-373.00	5567.00	2980	20230522	-36.17	1703	20231027	11.69	2980	-36.17	20230522	1703	11.69	20231027	2980	-36.17	20230522	1703	11.69	20231027	0.13	N	071850	500	82 억		2255578	N	N	0	N	00	N
145	20231107	090544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1913	0	3	0.00	7183948	3732	7.18	1932	1932	1913	2485	1340	1913	1924.96	13.61	0	-722	1969	1940	1884	1855	1799	1955	1870	83	572	500	1260	1	1	16569188	317	-5.13	0.34	12	0.02	-373.00	5567.00	2980	20230522	-35.81	1703	20231027	12.33	2980	-35.81	20230522	1703	12.33	20231027	2980	-35.81	20230522	1703	12.33	20231027	0.13	N	071850	500	82 억		2255578	N	N	0	N	00	N
146	20231106	160539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1913	54	2	2.90	97463010	51947	117.89	1875	1913	1828	2415	1302	1859	1876.20	13.61	0	1276	1901	1880	1852	1831	1803	1890	1841	83	556	500	1220	1	1	16569188	317	-5.13	0.34	12	0.31	-373.00	5567.00	2980	20230522	-35.81	1703	20231027	12.33	2980	-35.81	20230522	1703	12.33	20231027	2980	-35.81	20230522	1703	12.33	20231027	0.12	N	071850	500	82 억		2254302	N	N	0	N	00	N
147	20231106	150542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1891	32	2	1.72	90655232	48351	109.73	1875	1895	1828	2415	1302	1859	1874.94	13.61	0	1242	1901	1880	1852	1831	1803	1890	1841	83	556	500	1220	1	1	16569188	313	-5.07	0.34	12	0.29	-373.00	5567.00	2980	20230522	-36.54	1703	20231027	11.04	2980	-36.54	20230522	1703	11.04	20231027	2980	-36.54	20230522	1703	11.04	20231027	0.12	N	071850	500	82 억		2254302	N	N	0	N	00	N
148	20231106	140539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1887	28	2	1.51	82035737	43790	99.38	1875	1895	1828	2415	1302	1859	1873.39	13.61	0	1128	1901	1880	1852	1831	1803	1890	1841	83	556	500	1220	1	1	16569188	313	-5.06	0.34	12	0.26	-373.00	5567.00	2980	20230522	-36.68	1703	20231027	10.80	2980	-36.68	20230522	1703	10.80	20231027	2980	-36.68	20230522	1703	10.80	20231027	0.12	N	071850	500	82 억		2254302	N	N	0	N	00	N
149	20231106	130547	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1881	22	2	1.18	79323475	42350	96.11	1875	1895	1828	2415	1302	1859	1873.05	13.61	0	910	1901	1880	1852	1831	1803	1890	1841	83	556	500	1220	1	1	16569188	312	-5.04	0.34	12	0.26	-373.00	5567.00	2980	20230522	-36.88	1703	20231027	10.45	2980	-36.88	20230522	1703	10.45	20231027	2980	-36.88	20230522	1703	10.45	20231027	0.12	N	071850	500	82 억		2254302	N	N	0	N	00	N
150	20231106	120542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1889	30	2	1.61	55363433	29643	67.27	1875	1895	1828	2415	1302	1859	1867.67	13.61	0	565	1901	1880	1852	1831	1803	1890	1841	83	556	500	1220	1	1	16569188	313	-5.06	0.34	12	0.18	-373.00	5567.00	2980	20230522	-36.61	1703	20231027	10.92	2980	-36.61	20230522	1703	10.92	20231027	2980	-36.61	20230522	1703	10.92	20231027	0.12	N	071850	500	82 억		2254302	N	N	0	N	00	N
151	20231106	110542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1859	0	3	0.00	21984614	11800	26.78	1875	1884	1828	2415	1302	1859	1863.10	13.61	0	161	1901	1880	1852	1831	1803	1890	1841	83	556	500	1220	1	1	16569188	308	-4.98	0.33	12	0.07	-373.00	5567.00	2980	20230522	-37.62	1703	20231027	9.16	2980	-37.62	20230522	1703	9.16	20231027	2980	-37.62	20230522	1703	9.16	20231027	0.12	N	071850	500	82 억		2254302	N	N	0	N	00	N
152	20231106	100521	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1883	24	2	1.29	19901218	10682	24.24	1875	1884	1828	2415	1302	1859	1863.06	13.61	0	159	1901	1880	1852	1831	1803	1890	1841	83	556	500	1220	1	1	16569188	312	-5.05	0.34	12	0.06	-373.00	5567.00	2980	20230522	-36.81	1703	20231027	10.57	2980	-36.81	20230522	1703	10.57	20231027	2980	-36.81	20230522	1703	10.57	20231027	0.12	N	071850	500	82 억		2254302	N	N	0	N	00	N
153	20231106	090543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1879	20	2	1.08	5478770	2922	6.63	1875	1879	1875	2415	1302	1859	1875.01	13.61	0	-216	1901	1880	1852	1831	1803	1890	1841	83	556	500	1220	1	1	16569188	311	-5.04	0.34	12	0.02	-373.00	5567.00	2980	20230522	-36.95	1703	20231027	10.33	2980	-36.95	20230522	1703	10.33	20231027	2980	-36.95	20230522	1703	10.33	20231027	0.12	N	071850	500	82 억		2254302	N	N	0	N	00	N
154	20231103	160536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1859	20	2	1.09	81571170	44037	145.83	1849	1873	1824	2390	1288	1839	1852.33	13.59	0	2339	1875	1857	1822	1804	1769	1866	1813	83	551	500	1210	1	1	16569188	308	-4.98	0.33	12	0.27	-373.00	5567.00	2980	20230522	-37.62	1703	20231027	9.16	2980	-37.62	20230522	1703	9.16	20231027	2980	-37.62	20230522	1703	9.16	20231027	0.28	N	071850	500	82 억		2251953	N	N	0	N	00	N
155	20231103	150534	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1859	20	2	1.09	81125010	43797	145.04	1849	1873	1824	2390	1288	1839	1852.30	13.59	0	2339	1875	1857	1822	1804	1769	1866	1813	83	551	500	1210	1	1	16569188	308	-4.98	0.33	12	0.26	-373.00	5567.00	2980	20230522	-37.62	1703	20231027	9.16	2980	-37.62	20230522	1703	9.16	20231027	2980	-37.62	20230522	1703	9.16	20231027	0.28	N	071850	500	82 억		2251953	N	N	0	N	00	N
156	20231103	140534	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1856	17	2	0.92	77745989	41975	139.00	1849	1873	1824	2390	1288	1839	1852.20	13.59	0	2134	1875	1857	1822	1804	1769	1866	1813	83	551	500	1210	1	1	16569188	308	-4.98	0.33	12	0.25	-373.00	5567.00	2980	20230522	-37.72	1703	20231027	8.98	2980	-37.72	20230522	1703	8.98	20231027	2980	-37.72	20230522	1703	8.98	20231027	0.28	N	071850	500	82 억		2251953	N	N	0	N	00	N
157	20231103	130535	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1856	17	2	0.92	77325640	41749	138.26	1849	1873	1824	2390	1288	1839	1852.16	13.59	0	2046	1875	1857	1822	1804	1769	1866	1813	83	551	500	1210	1	1	16569188	308	-4.98	0.33	12	0.25	-373.00	5567.00	2980	20230522	-37.72	1703	20231027	8.98	2980	-37.72	20230522	1703	8.98	20231027	2980	-37.72	20230522	1703	8.98	20231027	0.28	N	071850	500	82 억		2251953	N	N	0	N	00	N
158	20231103	120534	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1868	29	2	1.58	73708648	39804	131.81	1849	1872	1824	2390	1288	1839	1851.79	13.59	0	1603	1875	1857	1822	1804	1769	1866	1813	83	551	500	1210	1	1	16569188	310	-5.01	0.34	12	0.24	-373.00	5567.00	2980	20230522	-37.32	1703	20231027	9.69	2980	-37.32	20230522	1703	9.69	20231027	2980	-37.32	20230522	1703	9.69	20231027	0.28	N	071850	500	82 억		2251953	N	N	0	N	00	N
159	20231103	110538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1856	17	2	0.92	63142675	34132	113.03	1849	1870	1824	2390	1288	1839	1849.96	13.59	0	1455	1875	1857	1822	1804	1769	1866	1813	83	551	500	1210	1	1	16569188	308	-4.98	0.33	12	0.21	-373.00	5567.00	2980	20230522	-37.72	1703	20231027	8.98	2980	-37.72	20230522	1703	8.98	20231027	2980	-37.72	20230522	1703	8.98	20231027	0.28	N	071850	500	82 억		2251953	N	N	0	N	00	N
160	20231103	100529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1850	11	2	0.60	43816174	23693	78.46	1849	1857	1824	2390	1288	1839	1849.33	13.59	0	-32	1875	1857	1822	1804	1769	1866	1813	83	551	500	1210	1	1	16569188	307	-4.96	0.33	12	0.14	-373.00	5567.00	2980	20230522	-37.92	1703	20231027	8.63	2980	-37.92	20230522	1703	8.63	20231027	2980	-37.92	20230522	1703	8.63	20231027	0.28	N	071850	500	82 억		2251953	N	N	0	N	00	N
161	20231103	090529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1824	-15	5	-0.82	1724378	937	3.10	1849	1849	1824	2390	1288	1839	1840.32	13.59	0	-20	1875	1857	1822	1804	1769	1866	1813	83	551	500	1210	1	1	16569188	302	-4.89	0.33	12	0.01	-373.00	5567.00	2980	20230522	-38.79	1703	20231027	7.11	2980	-38.79	20230522	1703	7.11	20231027	2980	-38.79	20230522	1703	7.11	20231027	0.28	N	071850	500	82 억		2251953	N	N	0	N	00	N
162	20231102	160531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1839	3	2	0.16	54846962	30154	72.58	1809	1840	1787	2385	1286	1836	1818.90	13.60	0	-1805	1920	1877	1801	1758	1682	1899	1780	83	549	500	1210	1	1	16569188	305	-4.93	0.33	12	0.18	-373.00	5567.00	2980	20230522	-38.29	1703	20231027	7.99	2980	-38.29	20230522	1703	7.99	20231027	2980	-38.29	20230522	1703	7.99	20231027	0.28	N	071850	500	82 억		2253758	N	N	0	N	00	N
163	20231102	150536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1838	2	2	0.11	51152411	28145	67.75	1809	1840	1787	2385	1286	1836	1817.46	13.60	0	-1758	1920	1877	1801	1758	1682	1899	1780	83	549	500	1210	1	1	16569188	305	-4.93	0.33	12	0.17	-373.00	5567.00	2980	20230522	-38.32	1703	20231027	7.93	2980	-38.32	20230522	1703	7.93	20231027	2980	-38.32	20230522	1703	7.93	20231027	0.28	N	071850	500	82 억		2253758	N	N	0	N	00	N
164	20231102	140526	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1839	3	2	0.16	43501912	23953	57.66	1809	1840	1787	2385	1286	1836	1816.14	13.60	0	-1726	1920	1877	1801	1758	1682	1899	1780	83	549	500	1210	1	1	16569188	305	-4.93	0.33	12	0.14	-373.00	5567.00	2980	20230522	-38.29	1703	20231027	7.99	2980	-38.29	20230522	1703	7.99	20231027	2980	-38.29	20230522	1703	7.99	20231027	0.28	N	071850	500	82 억		2253758	N	N	0	N	00	N
165	20231102	130531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1839	3	2	0.16	42523423	23419	56.37	1809	1840	1787	2385	1286	1836	1815.77	13.60	0	-1736	1920	1877	1801	1758	1682	1899	1780	83	549	500	1210	1	1	16569188	305	-4.93	0.33	12	0.14	-373.00	5567.00	2980	20230522	-38.29	1703	20231027	7.99	2980	-38.29	20230522	1703	7.99	20231027	2980	-38.29	20230522	1703	7.99	20231027	0.28	N	071850	500	82 억		2253758	N	N	0	N	00	N
166	20231102	120528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1839	3	2	0.16	42282537	23288	56.06	1809	1840	1787	2385	1286	1836	1815.64	13.60	0	-1722	1920	1877	1801	1758	1682	1899	1780	83	549	500	1210	1	1	16569188	305	-4.93	0.33	12	0.14	-373.00	5567.00	2980	20230522	-38.29	1703	20231027	7.99	2980	-38.29	20230522	1703	7.99	20231027	2980	-38.29	20230522	1703	7.99	20231027	0.28	N	071850	500	82 억		2253758	N	N	0	N	00	N
167	20231102	110529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1830	-6	5	-0.33	33439121	18453	44.42	1809	1840	1787	2385	1286	1836	1812.12	13.60	0	-1381	1920	1877	1801	1758	1682	1899	1780	83	549	500	1210	1	1	16569188	303	-4.91	0.33	12	0.11	-373.00	5567.00	2980	20230522	-38.59	1703	20231027	7.46	2980	-38.59	20230522	1703	7.46	20231027	2980	-38.59	20230522	1703	7.46	20231027	0.28	N	071850	500	82 억		2253758	N	N	0	N	00	N
168	20231102	100530	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1806	-30	5	-1.63	14624310	8097	19.49	1809	1836	1787	2385	1286	1836	1806.14	13.60	0	-875	1920	1877	1801	1758	1682	1899	1780	83	549	500	1210	1	1	16569188	299	-4.84	0.32	12	0.05	-373.00	5567.00	2980	20230522	-39.40	1703	20231027	6.05	2980	-39.40	20230522	1703	6.05	20231027	2980	-39.40	20230522	1703	6.05	20231027	0.28	N	071850	500	82 억		2253758	N	N	0	N	00	N
169	20231102	090533	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1834	-2	5	-0.11	477500	262	0.63	1809	1834	1809	2385	1286	1836	1822.52	13.60	0	-4	1920	1877	1801	1758	1682	1899	1780	83	549	500	1210	1	1	16569188	304	-4.92	0.33	12	0.00	-373.00	5567.00	2980	20230522	-38.46	1703	20231027	7.69	2980	-38.46	20230522	1703	7.69	20231027	2980	-38.46	20230522	1703	7.69	20231027	0.28	N	071850	500	82 억		2253758	N	N	0	N	00	N
170	20231101	160527	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1836	76	2	4.32	73123116	41519	158.77	1725	1844	1725	2285	1232	1760	1761.19	13.60	0	-26979	1876	1817	1774	1715	1672	1796	1694	83	525	500	1160	1	1	16569188	304	-4.92	0.33	12	0.25	-373.00	5567.00	2980	20230522	-38.39	1703	20231027	7.81	2980	-38.39	20230522	1703	7.81	20231027	2980	-38.39	20230522	1703	7.81	20231027	0.28	N	071850	500	82 억		2253754	N	N	0	N	00	N
171	20231101	150525	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1768	8	2	0.45	65522596	37232	142.38	1725	1802	1725	2285	1232	1760	1759.85	13.60	0	-26948	1876	1817	1774	1715	1672	1796	1694	83	525	500	1160	1	1	16569188	293	-4.74	0.32	12	0.22	-373.00	5567.00	2980	20230522	-40.67	1703	20231027	3.82	2980	-40.67	20230522	1703	3.82	20231027	2980	-40.67	20230522	1703	3.82	20231027	0.28	N	071850	500	82 억		2253754	N	N	0	N	00	N
172	20231101	140523	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1773	13	2	0.74	60738342	34526	132.03	1725	1802	1725	2285	1232	1760	1759.21	13.60	0	-26958	1876	1817	1774	1715	1672	1796	1694	83	525	500	1160	1	1	16569188	294	-4.75	0.32	12	0.21	-373.00	5567.00	2980	20230522	-40.50	1703	20231027	4.11	2980	-40.50	20230522	1703	4.11	20231027	2980	-40.50	20230522	1703	4.11	20231027	0.28	N	071850	500	82 억		2253754	N	N	0	N	00	N
173	20231101	130527	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1761	1	2	0.06	56978921	32381	123.83	1725	1802	1725	2285	1232	1760	1759.64	13.60	0	-27054	1876	1817	1774	1715	1672	1796	1694	83	525	500	1160	1	1	16569188	292	-4.72	0.32	12	0.20	-373.00	5567.00	2980	20230522	-40.91	1703	20231027	3.41	2980	-40.91	20230522	1703	3.41	20231027	2980	-40.91	20230522	1703	3.41	20231027	0.28	N	071850	500	82 억		2253754	N	N	0	N	00	N
174	20231101	120538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1776	16	2	0.91	54924986	31220	119.39	1725	1802	1725	2285	1232	1760	1759.29	13.60	0	-26938	1876	1817	1774	1715	1672	1796	1694	83	525	500	1160	1	1	16569188	294	-4.76	0.32	12	0.19	-373.00	5567.00	2980	20230522	-40.40	1703	20231027	4.29	2980	-40.40	20230522	1703	4.29	20231027	2980	-40.40	20230522	1703	4.29	20231027	0.28	N	071850	500	82 억		2253754	N	N	0	N	00	N
175	20231101	110542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1792	32	2	1.82	54659431	31071	118.82	1725	1802	1725	2285	1232	1760	1759.18	13.60	0	-26919	1876	1817	1774	1715	1672	1796	1694	83	525	500	1160	1	1	16569188	297	-4.80	0.32	12	0.19	-373.00	5567.00	2980	20230522	-39.87	1703	20231027	5.23	2980	-39.87	20230522	1703	5.23	20231027	2980	-39.87	20230522	1703	5.23	20231027	0.28	N	071850	500	82 억		2253754	N	N	0	N	00	N
176	20231101	100534	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1751	-9	5	-0.51	5661198	3252	12.44	1725	1759	1725	2285	1232	1760	1740.84	13.60	0	-4	1876	1817	1774	1715	1672	1796	1694	83	525	500	1160	1	1	16569188	290	-4.69	0.31	12	0.02	-373.00	5567.00	2980	20230522	-41.24	1703	20231027	2.82	2980	-41.24	20230522	1703	2.82	20231027	2980	-41.24	20230522	1703	2.82	20231027	0.28	N	071850	500	82 억		2253754	N	N	0	N	00	N
177	20231101	090536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1725	-35	5	-1.99	791775	459	1.76	1725	1725	1725	2285	1232	1760	1725.00	13.60	0	0	1876	1817	1774	1715	1672	1796	1694	83	525	500	1160	1	1	16569188	286	-4.62	0.31	12	0.00	-373.00	5567.00	2980	20230522	-42.11	1703	20231027	1.29	2980	-42.11	20230522	1703	1.29	20231027	2980	-42.11	20230522	1703	1.29	20231027	0.28	N	071850	500	82 억		2253754	N	N	0	N	00	N