KissMeData/024830/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	160359	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6540	20	2	0.31	18946080	2898	71.88	6540	6540	6520	8470	4570	6520	6537.64	2.22	0	0	6553	6536	6523	6506	6493	6530	6500	42	1950	500	4040	10	1	8350000	546	3.36	0.22	12	0.03	1949.00	29140.00	15600	20221220	-58.08	6110	20231031	7.04	10950	-40.27	20230119	6110	7.04	20231031	15600	-58.08	20221220	6110	7.04	20231031	0.11	N	024830	500	41 억		185278	N	N	0	N	00	N
3	20231130	150400	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6540	20	2	0.31	6684030	1023	25.37	6540	6540	6520	8470	4570	6520	6533.75	2.22	0	0	6553	6536	6523	6506	6493	6530	6500	42	1950	500	4040	10	1	8350000	546	3.36	0.22	12	0.01	1949.00	29140.00	15600	20221220	-58.08	6110	20231031	7.04	10950	-40.27	20230119	6110	7.04	20231031	15600	-58.08	20221220	6110	7.04	20231031	0.11	N	024830	500	41 억		185278	N	N	0	N	00	N
4	20231130	140358	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6540	20	2	0.31	3989650	611	15.15	6540	6540	6520	8470	4570	6520	6529.71	2.22	0	0	6553	6536	6523	6506	6493	6530	6500	42	1950	500	4040	10	1	8350000	546	3.36	0.22	12	0.01	1949.00	29140.00	15600	20221220	-58.08	6110	20231031	7.04	10950	-40.27	20230119	6110	7.04	20231031	15600	-58.08	20221220	6110	7.04	20231031	0.11	N	024830	500	41 억		185278	N	N	0	N	00	N
5	20231130	130357	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6540	20	2	0.31	3891550	596	14.78	6540	6540	6520	8470	4570	6520	6529.45	2.22	0	0	6553	6536	6523	6506	6493	6530	6500	42	1950	500	4040	10	1	8350000	546	3.36	0.22	12	0.01	1949.00	29140.00	15600	20221220	-58.08	6110	20231031	7.04	10950	-40.27	20230119	6110	7.04	20231031	15600	-58.08	20221220	6110	7.04	20231031	0.11	N	024830	500	41 억		185278	N	N	0	N	00	N
6	20231130	120404	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6540	20	2	0.31	3793450	581	14.41	6540	6540	6520	8470	4570	6520	6529.17	2.22	0	0	6553	6536	6523	6506	6493	6530	6500	42	1950	500	4040	10	1	8350000	546	3.36	0.22	12	0.01	1949.00	29140.00	15600	20221220	-58.08	6110	20231031	7.04	10950	-40.27	20230119	6110	7.04	20231031	15600	-58.08	20221220	6110	7.04	20231031	0.11	N	024830	500	41 억		185278	N	N	0	N	00	N
7	20231130	110400	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6540	20	2	0.31	3649580	559	13.86	6540	6540	6520	8470	4570	6520	6528.77	2.22	0	0	6553	6536	6523	6506	6493	6530	6500	42	1950	500	4040	10	1	8350000	546	3.36	0.22	12	0.01	1949.00	29140.00	15600	20221220	-58.08	6110	20231031	7.04	10950	-40.27	20230119	6110	7.04	20231031	15600	-58.08	20221220	6110	7.04	20231031	0.11	N	024830	500	41 억		185278	N	N	0	N	00	N
8	20231130	100356	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6520	0	3	0.00	1487440	228	5.65	6540	6540	6520	8470	4570	6520	6523.86	2.22	0	0	6553	6536	6523	6506	6493	6530	6500	42	1950	500	4040	10	1	8350000	544	3.35	0.22	12	0.00	1949.00	29140.00	15600	20221220	-58.21	6110	20231031	6.71	10950	-40.46	20230119	6110	6.71	20231031	15600	-58.21	20221220	6110	6.71	20231031	0.11	N	024830	500	41 억		185278	N	N	0	N	00	N
9	20231130	090359	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6520	0	3	0.00	0	0	0.00	0	0	0	8470	4570	6520	0.00	2.22	0	0	6553	6536	6523	6506	6493	6530	6500	42	1950	500	4040	10	1	8350000	544	3.35	0.22	12	0.00	1949.00	29140.00	15600	20221220	-58.21	6110	20231031	6.71	10950	-40.46	20230119	6110	6.71	20231031	15600	-58.21	20221220	6110	6.71	20231031	0.11	N	024830	500	41 억		185278	N	N	0	N	00	N
10	20231129	160357	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6520	-10	5	-0.15	26266180	4028	254.61	6530	6540	6510	8480	4580	6530	6520.90	2.22	0	-237	6603	6566	6533	6496	6463	6585	6515	42	1950	500	4040	10	1	8350000	544	3.35	0.22	12	0.05	1949.00	29140.00	15600	20221220	-58.21	6110	20231031	6.71	10950	-40.46	20230119	6110	6.71	20231031	15600	-58.21	20221220	6110	6.71	20231031	0.10	N	024830	500	41 억		185515	N	N	0	N	00	N
11	20231129	150359	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6520	-10	5	-0.15	26174900	4014	253.73	6530	6540	6510	8480	4580	6530	6520.90	2.22	0	-237	6603	6566	6533	6496	6463	6585	6515	42	1950	500	4040	10	1	8350000	544	3.35	0.22	12	0.05	1949.00	29140.00	15600	20221220	-58.21	6110	20231031	6.71	10950	-40.46	20230119	6110	6.71	20231031	15600	-58.21	20221220	6110	6.71	20231031	0.10	N	024830	500	41 억		185515	N	N	0	N	00	N
12	20231129	140358	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6520	-10	5	-0.15	23945320	3672	232.11	6530	6540	6510	8480	4580	6530	6521.06	2.22	0	-237	6603	6566	6533	6496	6463	6585	6515	42	1950	500	4040	10	1	8350000	544	3.35	0.22	12	0.04	1949.00	29140.00	15600	20221220	-58.21	6110	20231031	6.71	10950	-40.46	20230119	6110	6.71	20231031	15600	-58.21	20221220	6110	6.71	20231031	0.10	N	024830	500	41 억		185515	N	N	0	N	00	N
13	20231129	130400	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6520	-10	5	-0.15	23710800	3636	229.84	6530	6540	6510	8480	4580	6530	6521.12	2.22	0	-237	6603	6566	6533	6496	6463	6585	6515	42	1950	500	4040	10	1	8350000	544	3.35	0.22	12	0.04	1949.00	29140.00	15600	20221220	-58.21	6110	20231031	6.71	10950	-40.46	20230119	6110	6.71	20231031	15600	-58.21	20221220	6110	6.71	20231031	0.10	N	024830	500	41 억		185515	N	N	0	N	00	N
14	20231129	120359	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6520	-10	5	-0.15	20672490	3170	200.38	6530	6540	6510	8480	4580	6530	6521.29	2.22	0	-236	6603	6566	6533	6496	6463	6585	6515	42	1950	500	4040	10	1	8350000	544	3.35	0.22	12	0.04	1949.00	29140.00	15600	20221220	-58.21	6110	20231031	6.71	10950	-40.46	20230119	6110	6.71	20231031	15600	-58.21	20221220	6110	6.71	20231031	0.10	N	024830	500	41 억		185515	N	N	0	N	00	N
15	20231129	110358	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6520	-10	5	-0.15	19505410	2991	189.06	6530	6540	6510	8480	4580	6530	6521.37	2.22	0	-236	6603	6566	6533	6496	6463	6585	6515	42	1950	500	4040	10	1	8350000	544	3.35	0.22	12	0.04	1949.00	29140.00	15600	20221220	-58.21	6110	20231031	6.71	10950	-40.46	20230119	6110	6.71	20231031	15600	-58.21	20221220	6110	6.71	20231031	0.10	N	024830	500	41 억		185515	N	N	0	N	00	N
16	20231129	100356	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6510	-20	5	-0.31	9501260	1455	91.97	6530	6540	6510	8480	4580	6530	6530.08	2.22	0	-67	6603	6566	6533	6496	6463	6585	6515	42	1950	500	4040	10	1	8350000	544	3.34	0.22	12	0.02	1949.00	29140.00	15600	20221220	-58.27	6110	20231031	6.55	10950	-40.55	20230119	6110	6.55	20231031	15600	-58.27	20221220	6110	6.55	20231031	0.10	N	024830	500	41 억		185515	N	N	0	N	00	N
17	20231129	090355	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6530	0	3	0.00	3787400	580	36.66	6530	6530	6530	8480	4580	6530	6530.00	2.22	0	0	6603	6566	6533	6496	6463	6585	6515	42	1950	500	4040	10	1	8350000	545	3.35	0.22	12	0.01	1949.00	29140.00	15600	20221220	-58.14	6110	20231031	6.87	10950	-40.37	20230119	6110	6.87	20231031	15600	-58.14	20221220	6110	6.87	20231031	0.10	N	024830	500	41 억		185515	N	N	0	N	00	N
18	20231128	160357	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6530	30	2	0.46	10355650	1582	29.97	6510	6570	6500	8450	4550	6500	6545.92	2.22	0	-2	6660	6580	6540	6460	6420	6560	6440	42	1950	500	4030	10	1	8350000	545	3.35	0.22	12	0.02	1949.00	29140.00	15600	20221220	-58.14	6110	20231031	6.87	10950	-40.37	20230119	6110	6.87	20231031	15600	-58.14	20221220	6110	6.87	20231031	0.10	N	024830	500	41 억		185517	N	N	0	N	00	N
19	20231128	150334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6500	0	3	0.00	10003030	1528	28.95	6510	6570	6500	8450	4550	6500	6546.49	2.22	0	-2	6660	6580	6540	6460	6420	6560	6440	42	1950	500	4030	10	1	8350000	543	3.34	0.22	12	0.02	1949.00	29140.00	15600	20221220	-58.33	6110	20231031	6.38	10950	-40.64	20230119	6110	6.38	20231031	15600	-58.33	20221220	6110	6.38	20231031	0.10	N	024830	500	41 억		185517	N	N	0	N	00	N
20	20231128	140355	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6500	0	3	0.00	9424390	1439	27.26	6510	6570	6500	8450	4550	6500	6549.26	2.22	0	-2	6660	6580	6540	6460	6420	6560	6440	42	1950	500	4030	10	1	8350000	543	3.34	0.22	12	0.02	1949.00	29140.00	15600	20221220	-58.33	6110	20231031	6.38	10950	-40.64	20230119	6110	6.38	20231031	15600	-58.33	20221220	6110	6.38	20231031	0.10	N	024830	500	41 억		185517	N	N	0	N	00	N
21	20231128	130354	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6510	10	2	0.15	8188390	1249	23.66	6510	6570	6510	8450	4550	6500	6555.96	2.22	0	-2	6660	6580	6540	6460	6420	6560	6440	42	1950	500	4030	10	1	8350000	544	3.34	0.22	12	0.01	1949.00	29140.00	15600	20221220	-58.27	6110	20231031	6.55	10950	-40.55	20230119	6110	6.55	20231031	15600	-58.27	20221220	6110	6.55	20231031	0.10	N	024830	500	41 억		185517	N	N	0	N	00	N
22	20231128	120354	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6540	40	2	0.62	7692070	1173	22.22	6510	6570	6510	8450	4550	6500	6557.60	2.22	0	-2	6660	6580	6540	6460	6420	6560	6440	42	1950	500	4030	10	1	8350000	546	3.36	0.22	12	0.01	1949.00	29140.00	15600	20221220	-58.08	6110	20231031	7.04	10950	-40.27	20230119	6110	7.04	20231031	15600	-58.08	20221220	6110	7.04	20231031	0.10	N	024830	500	41 억		185517	N	N	0	N	00	N
23	20231128	110354	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6550	50	2	0.77	7253890	1106	20.95	6510	6570	6510	8450	4550	6500	6558.67	2.22	0	-2	6660	6580	6540	6460	6420	6560	6440	42	1950	500	4030	10	1	8350000	547	3.36	0.22	12	0.01	1949.00	29140.00	15600	20221220	-58.01	6110	20231031	7.20	10950	-40.18	20230119	6110	7.20	20231031	15600	-58.01	20221220	6110	7.20	20231031	0.10	N	024830	500	41 억		185517	N	N	0	N	00	N
24	20231128	100355	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6570	70	2	1.08	4062130	619	11.73	6510	6570	6510	8450	4550	6500	6562.41	2.22	0	-2	6660	6580	6540	6460	6420	6560	6440	42	1950	500	4030	10	1	8350000	549	3.37	0.23	12	0.01	1949.00	29140.00	15600	20221220	-57.88	6110	20231031	7.53	10950	-40.00	20230119	6110	7.53	20231031	15600	-57.88	20221220	6110	7.53	20231031	0.10	N	024830	500	41 억		185517	N	N	0	N	00	N
25	20231128	090354	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6510	10	2	0.15	162750	25	0.47	6510	6510	6510	8450	4550	6500	6510.00	2.22	0	-2	6660	6580	6540	6460	6420	6560	6440	42	1950	500	4030	10	1	8350000	544	3.34	0.22	12	0.00	1949.00	29140.00	15600	20221220	-58.27	6110	20231031	6.55	10950	-40.55	20230119	6110	6.55	20231031	15600	-58.27	20221220	6110	6.55	20231031	0.10	N	024830	500	41 억		185517	N	N	0	N	00	N
26	20231127	160356	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6500	-120	5	-1.81	34567960	5275	208.25	6620	6620	6500	8600	4640	6620	6553.30	2.22	0	-562	6846	6732	6616	6502	6386	6675	6445	42	1980	500	4100	10	1	8350000	543	3.34	0.22	12	0.06	1949.00	29140.00	15600	20221220	-58.33	6110	20231031	6.38	10950	-40.64	20230119	6110	6.38	20231031	15600	-58.33	20221220	6110	6.38	20231031	0.10	N	024830	500	41 억		185530	N	N	0	N	00	N
27	20231127	150354	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6580	-40	5	-0.60	32825880	5007	197.67	6620	6620	6520	8600	4640	6620	6556.00	2.22	0	-311	6846	6732	6616	6502	6386	6675	6445	42	1980	500	4100	10	1	8350000	549	3.38	0.23	12	0.06	1949.00	29140.00	15600	20221220	-57.82	6110	20231031	7.69	10950	-39.91	20230119	6110	7.69	20231031	15600	-57.82	20221220	6110	7.69	20231031	0.10	N	024830	500	41 억		185530	N	N	0	N	00	N
28	20231127	140357	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6560	-60	5	-0.91	24024130	3668	144.81	6620	6620	6520	8600	4640	6620	6549.65	2.22	0	35	6846	6732	6616	6502	6386	6675	6445	42	1980	500	4100	10	1	8350000	548	3.37	0.23	12	0.04	1949.00	29140.00	15600	20221220	-57.95	6110	20231031	7.36	10950	-40.09	20230119	6110	7.36	20231031	15600	-57.95	20221220	6110	7.36	20231031	0.10	N	024830	500	41 억		185530	N	N	0	N	00	N
29	20231127	130355	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6560	-60	5	-0.91	23066370	3522	139.04	6620	6620	6520	8600	4640	6620	6549.22	2.22	0	35	6846	6732	6616	6502	6386	6675	6445	42	1980	500	4100	10	1	8350000	548	3.37	0.23	12	0.04	1949.00	29140.00	15600	20221220	-57.95	6110	20231031	7.36	10950	-40.09	20230119	6110	7.36	20231031	15600	-57.95	20221220	6110	7.36	20231031	0.10	N	024830	500	41 억		185530	N	N	0	N	00	N
30	20231127	120356	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6560	-60	5	-0.91	21738550	3320	131.07	6620	6620	6520	8600	4640	6620	6547.76	2.22	0	40	6846	6732	6616	6502	6386	6675	6445	42	1980	500	4100	10	1	8350000	548	3.37	0.23	12	0.04	1949.00	29140.00	15600	20221220	-57.95	6110	20231031	7.36	10950	-40.09	20230119	6110	7.36	20231031	15600	-57.95	20221220	6110	7.36	20231031	0.10	N	024830	500	41 억		185530	N	N	0	N	00	N
31	20231127	110351	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6580	-40	5	-0.60	17033980	2604	102.80	6620	6620	6520	8600	4640	6620	6541.47	2.22	0	393	6846	6732	6616	6502	6386	6675	6445	42	1980	500	4100	10	1	8350000	549	3.38	0.23	12	0.03	1949.00	29140.00	15600	20221220	-57.82	6110	20231031	7.69	10950	-39.91	20230119	6110	7.69	20231031	15600	-57.82	20221220	6110	7.69	20231031	0.10	N	024830	500	41 억		185530	N	N	0	N	00	N
32	20231127	100350	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6620	0	3	0.00	3870060	587	23.17	6620	6620	6560	8600	4640	6620	6592.95	2.22	0	-1	6846	6732	6616	6502	6386	6675	6445	42	1980	500	4100	10	1	8350000	553	3.40	0.23	12	0.01	1949.00	29140.00	15600	20221220	-57.56	6110	20231031	8.35	10950	-39.54	20230119	6110	8.35	20231031	15600	-57.56	20221220	6110	8.35	20231031	0.10	N	024830	500	41 억		185530	N	N	0	N	00	N
33	20231127	090351	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6620	0	3	0.00	39720	6	0.24	6620	6620	6620	8600	4640	6620	6620.00	2.22	0	0	6846	6732	6616	6502	6386	6675	6445	42	1980	500	4100	10	1	8350000	553	3.40	0.23	12	0.00	1949.00	29140.00	15600	20221220	-57.56	6110	20231031	8.35	10950	-39.54	20230119	6110	8.35	20231031	15600	-57.56	20221220	6110	8.35	20231031	0.10	N	024830	500	41 억		185530	N	N	0	N	00	N
34	20231124	160347	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6620	60	2	0.91	16666160	2530	49.61	6730	6730	6500	8520	4600	6560	6587.42	2.22	0	101	6826	6692	6596	6462	6366	6645	6415	42	1960	500	4060	10	1	8350000	553	3.40	0.23	12	0.03	1949.00	29140.00	15600	20221220	-57.56	6110	20231031	8.35	10950	-39.54	20230119	6110	8.35	20231031	15600	-57.56	20221220	6110	8.35	20231031	0.10	N	024830	500	41 억		185505	N	N	0	N	00	N
35	20231124	150353	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6700	140	2	2.13	15922580	2417	47.39	6730	6730	6500	8520	4600	6560	6587.75	2.22	0	100	6826	6692	6596	6462	6366	6645	6415	42	1960	500	4060	10	1	8350000	559	3.44	0.23	12	0.03	1949.00	29140.00	15600	20221220	-57.05	6110	20231031	9.66	10950	-38.81	20230119	6110	9.66	20231031	15600	-57.05	20221220	6110	9.66	20231031	0.10	N	024830	500	41 억		185505	N	N	0	N	00	N
36	20231124	140353	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6570	10	2	0.15	13662590	2073	40.65	6730	6730	6500	8520	4600	6560	6590.73	2.22	0	307	6826	6692	6596	6462	6366	6645	6415	42	1960	500	4060	10	1	8350000	549	3.37	0.23	12	0.02	1949.00	29140.00	15600	20221220	-57.88	6110	20231031	7.53	10950	-40.00	20230119	6110	7.53	20231031	15600	-57.88	20221220	6110	7.53	20231031	0.10	N	024830	500	41 억		185505	N	N	0	N	00	N
37	20231124	130351	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6610	50	2	0.76	13215550	2005	39.31	6730	6730	6500	8520	4600	6560	6591.30	2.22	0	256	6826	6692	6596	6462	6366	6645	6415	42	1960	500	4060	10	1	8350000	552	3.39	0.23	12	0.02	1949.00	29140.00	15600	20221220	-57.63	6110	20231031	8.18	10950	-39.63	20230119	6110	8.18	20231031	15600	-57.63	20221220	6110	8.18	20231031	0.10	N	024830	500	41 억		185505	N	N	0	N	00	N
38	20231124	120354	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6620	60	2	0.91	11886270	1804	35.37	6730	6730	6500	8520	4600	6560	6588.84	2.22	0	231	6826	6692	6596	6462	6366	6645	6415	42	1960	500	4060	10	1	8350000	553	3.40	0.23	12	0.02	1949.00	29140.00	15600	20221220	-57.56	6110	20231031	8.35	10950	-39.54	20230119	6110	8.35	20231031	15600	-57.56	20221220	6110	8.35	20231031	0.10	N	024830	500	41 억		185505	N	N	0	N	00	N
39	20231124	110352	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6610	50	2	0.76	11144880	1692	33.18	6730	6730	6500	8520	4600	6560	6586.81	2.22	0	231	6826	6692	6596	6462	6366	6645	6415	42	1960	500	4060	10	1	8350000	552	3.39	0.23	12	0.02	1949.00	29140.00	15600	20221220	-57.63	6110	20231031	8.18	10950	-39.63	20230119	6110	8.18	20231031	15600	-57.63	20221220	6110	8.18	20231031	0.10	N	024830	500	41 억		185505	N	N	0	N	00	N
40	20231124	100350	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6550	-10	5	-0.15	6170200	935	18.33	6730	6730	6500	8520	4600	6560	6599.14	2.22	0	-6	6826	6692	6596	6462	6366	6645	6415	42	1960	500	4060	10	1	8350000	547	3.36	0.22	12	0.01	1949.00	29140.00	15600	20221220	-58.01	6110	20231031	7.20	10950	-40.18	20230119	6110	7.20	20231031	15600	-58.01	20221220	6110	7.20	20231031	0.10	N	024830	500	41 억		185505	N	N	0	N	00	N
41	20231124	090350	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6500	-60	5	-0.91	13230	2	0.04	6730	6730	6500	8520	4600	6560	6615.00	2.22	0	0	6826	6692	6596	6462	6366	6645	6415	42	1960	500	4060	10	1	8350000	543	3.34	0.22	12	0.00	1949.00	29140.00	15600	20221220	-58.33	6110	20231031	6.38	10950	-40.64	20230119	6110	6.38	20231031	15600	-58.33	20221220	6110	6.38	20231031	0.10	N	024830	500	41 억		185505	N	N	0	N	00	N
42	20231123	160346	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6560	-20	5	-0.30	33516570	5100	288.95	6730	6730	6500	8550	4610	6580	6571.88	2.22	0	140	6666	6622	6536	6492	6406	6645	6515	42	1970	500	4070	10	1	8350000	548	3.37	0.23	12	0.06	1949.00	29140.00	15600	20221220	-57.95	6110	20231031	7.36	10950	-40.09	20230119	6110	7.36	20231031	15600	-57.95	20221220	6110	7.36	20231031	0.10	N	024830	500	41 억		185514	N	N	0	N	00	N
43	20231123	150359	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6670	90	2	1.37	33286520	5065	286.97	6730	6730	6500	8550	4610	6580	6571.87	2.22	0	140	6666	6622	6536	6492	6406	6645	6515	42	1970	500	4070	10	1	8350000	557	3.42	0.23	12	0.06	1949.00	29140.00	15600	20221220	-57.24	6110	20231031	9.17	10950	-39.09	20230119	6110	9.17	20231031	15600	-57.24	20221220	6110	9.17	20231031	0.10	N	024830	500	41 억		185514	N	N	0	N	00	N
44	20231123	140354	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6590	10	2	0.15	27566670	4195	237.68	6730	6730	6500	8550	4610	6580	6571.32	2.22	0	252	6666	6622	6536	6492	6406	6645	6515	42	1970	500	4070	10	1	8350000	550	3.38	0.23	12	0.05	1949.00	29140.00	15600	20221220	-57.76	6110	20231031	7.86	10950	-39.82	20230119	6110	7.86	20231031	15600	-57.76	20221220	6110	7.86	20231031	0.10	N	024830	500	41 억		185514	N	N	0	N	00	N
45	20231123	130356	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6640	60	2	0.91	14619190	2214	125.44	6730	6730	6580	8550	4610	6580	6603.07	2.22	0	249	6666	6622	6536	6492	6406	6645	6515	42	1970	500	4070	10	1	8350000	554	3.41	0.23	12	0.03	1949.00	29140.00	15600	20221220	-57.44	6110	20231031	8.67	10950	-39.36	20230119	6110	8.67	20231031	15600	-57.44	20221220	6110	8.67	20231031	0.10	N	024830	500	41 억		185514	N	N	0	N	00	N
46	20231123	120350	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6650	70	2	1.06	14473300	2192	124.19	6730	6730	6580	8550	4610	6580	6602.78	2.22	0	249	6666	6622	6536	6492	6406	6645	6515	42	1970	500	4070	10	1	8350000	555	3.41	0.23	12	0.03	1949.00	29140.00	15600	20221220	-57.37	6110	20231031	8.84	10950	-39.27	20230119	6110	8.84	20231031	15600	-57.37	20221220	6110	8.84	20231031	0.10	N	024830	500	41 억		185514	N	N	0	N	00	N
47	20231123	110358	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6690	110	2	1.67	14386850	2179	123.46	6730	6730	6580	8550	4610	6580	6602.50	2.22	0	249	6666	6622	6536	6492	6406	6645	6515	42	1970	500	4070	10	1	8350000	559	3.43	0.23	12	0.03	1949.00	29140.00	15600	20221220	-57.12	6110	20231031	9.49	10950	-38.90	20230119	6110	9.49	20231031	15600	-57.12	20221220	6110	9.49	20231031	0.10	N	024830	500	41 억		185514	N	N	0	N	00	N
48	20231123	100352	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6590	10	2	0.15	10385700	1575	89.24	6730	6730	6580	8550	4610	6580	6594.10	2.22	0	242	6666	6622	6536	6492	6406	6645	6515	42	1970	500	4070	10	1	8350000	550	3.38	0.23	12	0.02	1949.00	29140.00	15600	20221220	-57.76	6110	20231031	7.86	10950	-39.82	20230119	6110	7.86	20231031	15600	-57.76	20221220	6110	7.86	20231031	0.10	N	024830	500	41 억		185514	N	N	0	N	00	N
49	20231123	090348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6730	150	2	2.28	100950	15	0.85	6730	6730	6730	8550	4610	6580	6730.00	2.22	0	0	6666	6622	6536	6492	6406	6645	6515	42	1970	500	4070	10	1	8350000	562	3.45	0.23	12	0.00	1949.00	29140.00	15600	20221220	-56.86	6110	20231031	10.15	10950	-38.54	20230119	6110	10.15	20231031	15600	-56.86	20221220	6110	10.15	20231031	0.10	N	024830	500	41 억		185514	N	N	0	N	00	N
50	20231122	160340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6580	110	2	1.70	11501750	1765	52.84	6470	6580	6450	8410	4530	6470	6510.21	2.22	0	-60	6816	6642	6556	6382	6296	6600	6340	42	1940	500	4010	10	1	8350000	549	3.38	0.23	12	0.02	1949.00	29140.00	15600	20221220	-57.82	6110	20231031	7.69	10950	-39.91	20230119	6110	7.69	20231031	15600	-57.82	20221220	6110	7.69	20231031	0.10	N	024830	500	41 억		185576	N	N	0	N	00	N
51	20231122	150347	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6580	110	2	1.70	9850230	1514	45.33	6470	6580	6450	8410	4530	6470	6506.10	2.22	0	-60	6816	6642	6556	6382	6296	6600	6340	42	1940	500	4010	10	1	8350000	549	3.38	0.23	12	0.02	1949.00	29140.00	15600	20221220	-57.82	6110	20231031	7.69	10950	-39.91	20230119	6110	7.69	20231031	15600	-57.82	20221220	6110	7.69	20231031	0.10	N	024830	500	41 억		185576	N	N	0	N	00	N
52	20231122	140341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6530	60	2	0.93	7135660	1099	32.90	6470	6580	6450	8410	4530	6470	6492.87	2.22	0	-48	6816	6642	6556	6382	6296	6600	6340	42	1940	500	4010	10	1	8350000	545	3.35	0.22	12	0.01	1949.00	29140.00	15600	20221220	-58.14	6110	20231031	6.87	10950	-40.37	20230119	6110	6.87	20231031	15600	-58.14	20221220	6110	6.87	20231031	0.10	N	024830	500	41 억		185576	N	N	0	N	00	N
53	20231122	130353	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6540	70	2	1.08	6711470	1034	30.96	6470	6580	6450	8410	4530	6470	6490.78	2.22	0	-48	6816	6642	6556	6382	6296	6600	6340	42	1940	500	4010	10	1	8350000	546	3.36	0.22	12	0.01	1949.00	29140.00	15600	20221220	-58.08	6110	20231031	7.04	10950	-40.27	20230119	6110	7.04	20231031	15600	-58.08	20221220	6110	7.04	20231031	0.10	N	024830	500	41 억		185576	N	N	0	N	00	N
54	20231122	120355	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6540	70	2	1.08	6338860	977	29.25	6470	6580	6450	8410	4530	6470	6488.09	2.22	0	-47	6816	6642	6556	6382	6296	6600	6340	42	1940	500	4010	10	1	8350000	546	3.36	0.22	12	0.01	1949.00	29140.00	15600	20221220	-58.08	6110	20231031	7.04	10950	-40.27	20230119	6110	7.04	20231031	15600	-58.08	20221220	6110	7.04	20231031	0.10	N	024830	500	41 억		185576	N	N	0	N	00	N
55	20231122	110407	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6540	70	2	1.08	5764480	889	26.62	6470	6580	6450	8410	4530	6470	6484.23	2.22	0	-57	6816	6642	6556	6382	6296	6600	6340	42	1940	500	4010	10	1	8350000	546	3.36	0.22	12	0.01	1949.00	29140.00	15600	20221220	-58.08	6110	20231031	7.04	10950	-40.27	20230119	6110	7.04	20231031	15600	-58.08	20221220	6110	7.04	20231031	0.10	N	024830	500	41 억		185576	N	N	0	N	00	N
56	20231122	100400	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6560	90	2	1.39	5561550	858	25.69	6470	6570	6450	8410	4530	6470	6481.99	2.22	0	-57	6816	6642	6556	6382	6296	6600	6340	42	1940	500	4010	10	1	8350000	548	3.37	0.23	12	0.01	1949.00	29140.00	15600	20221220	-57.95	6110	20231031	7.36	10950	-40.09	20230119	6110	7.36	20231031	15600	-57.95	20221220	6110	7.36	20231031	0.10	N	024830	500	41 억		185576	N	N	0	N	00	N
57	20231122	090341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6470	0	3	0.00	407610	63	1.89	6470	6470	6470	8410	4530	6470	6470.00	2.22	0	-4	6816	6642	6556	6382	6296	6600	6340	42	1940	500	4010	10	1	8350000	540	3.32	0.22	12	0.00	1949.00	29140.00	15600	20221220	-58.53	6110	20231031	5.89	10950	-40.91	20230119	6110	5.89	20231031	15600	-58.53	20221220	6110	5.89	20231031	0.10	N	024830	500	41 억		185576	N	N	0	N	00	N
58	20231121	160344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6470	-50	5	-0.77	21849130	3339	84.96	6520	6730	6470	8470	4570	6520	6550.09	2.22	0	-300	6673	6596	6513	6436	6353	6635	6475	42	1950	500	4040	10	1	8350000	540	3.32	0.22	12	0.04	1949.00	29140.00	15600	20221220	-58.53	6110	20231031	5.89	10950	-40.91	20230119	6110	5.89	20231031	15600	-58.53	20221220	6110	5.89	20231031	0.10	N	024830	500	41 억		185616	N	N	0	N	00	N
59	20231121	150344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6550	30	2	0.46	12634240	1915	48.73	6520	6730	6520	8470	4570	6520	6597.51	2.22	0	-5	6673	6596	6513	6436	6353	6635	6475	42	1950	500	4040	10	1	8350000	547	3.36	0.22	12	0.02	1949.00	29140.00	15600	20221220	-58.01	6110	20231031	7.20	10950	-40.18	20230119	6110	7.20	20231031	15600	-58.01	20221220	6110	7.20	20231031	0.10	N	024830	500	41 억		185616	N	N	0	N	00	N
60	20231121	140339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6570	50	2	0.77	10833010	1640	41.73	6520	6730	6520	8470	4570	6520	6605.49	2.22	0	-3	6673	6596	6513	6436	6353	6635	6475	42	1950	500	4040	10	1	8350000	549	3.37	0.23	12	0.02	1949.00	29140.00	15600	20221220	-57.88	6110	20231031	7.53	10950	-40.00	20230119	6110	7.53	20231031	15600	-57.88	20221220	6110	7.53	20231031	0.10	N	024830	500	41 억		185616	N	N	0	N	00	N
61	20231121	130341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6550	30	2	0.46	10819870	1638	41.68	6520	6730	6520	8470	4570	6520	6605.54	2.22	0	-3	6673	6596	6513	6436	6353	6635	6475	42	1950	500	4040	10	1	8350000	547	3.36	0.22	12	0.02	1949.00	29140.00	15600	20221220	-58.01	6110	20231031	7.20	10950	-40.18	20230119	6110	7.20	20231031	15600	-58.01	20221220	6110	7.20	20231031	0.10	N	024830	500	41 억		185616	N	N	0	N	00	N
62	20231121	120338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6560	40	2	0.61	6206620	934	23.77	6520	6730	6520	8470	4570	6520	6645.20	2.22	0	-1	6673	6596	6513	6436	6353	6635	6475	42	1950	500	4040	10	1	8350000	548	3.37	0.23	12	0.01	1949.00	29140.00	15600	20221220	-57.95	6110	20231031	7.36	10950	-40.09	20230119	6110	7.36	20231031	15600	-57.95	20221220	6110	7.36	20231031	0.10	N	024830	500	41 억		185616	N	N	0	N	00	N
63	20231121	110338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6590	70	2	1.07	4782830	717	18.24	6520	6730	6520	8470	4570	6520	6670.61	2.22	0	-1	6673	6596	6513	6436	6353	6635	6475	42	1950	500	4040	10	1	8350000	550	3.38	0.23	12	0.01	1949.00	29140.00	15600	20221220	-57.76	6110	20231031	7.86	10950	-39.82	20230119	6110	7.86	20231031	15600	-57.76	20221220	6110	7.86	20231031	0.10	N	024830	500	41 억		185616	N	N	0	N	00	N
64	20231121	100331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6550	30	2	0.46	3803160	569	14.48	6520	6730	6520	8470	4570	6520	6683.94	2.22	0	4	6673	6596	6513	6436	6353	6635	6475	42	1950	500	4040	10	1	8350000	547	3.36	0.22	12	0.01	1949.00	29140.00	15600	20221220	-58.01	6110	20231031	7.20	10950	-40.18	20230119	6110	7.20	20231031	15600	-58.01	20221220	6110	7.20	20231031	0.10	N	024830	500	41 억		185616	N	N	0	N	00	N
65	20231121	090336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6520	0	3	0.00	91280	14	0.36	6520	6520	6520	8470	4570	6520	6520.00	2.22	0	-1	6673	6596	6513	6436	6353	6635	6475	42	1950	500	4040	10	1	8350000	544	3.35	0.22	12	0.00	1949.00	29140.00	15600	20221220	-58.21	6110	20231031	6.71	10950	-40.46	20230119	6110	6.71	20231031	15600	-58.21	20221220	6110	6.71	20231031	0.10	N	024830	500	41 억		185616	N	N	0	N	00	N
66	20231120	160336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6520	90	2	1.40	25648070	3930	47.16	6430	6590	6430	8350	4510	6430	6526.23	2.22	0	343	6570	6500	6390	6320	6210	6535	6355	42	1920	500	3980	10	1	8350000	544	3.35	0.22	12	0.05	1949.00	29140.00	15600	20221220	-58.21	6110	20231031	6.71	10950	-40.46	20230119	6110	6.71	20231031	15600	-58.21	20221220	6110	6.71	20231031	0.10	N	024830	500	41 억		185533	N	N	0	N	00	N
67	20231120	150339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6540	110	2	1.71	24709190	3786	45.43	6430	6590	6430	8350	4510	6430	6526.46	2.22	0	343	6570	6500	6390	6320	6210	6535	6355	42	1920	500	3980	10	1	8350000	546	3.36	0.22	12	0.05	1949.00	29140.00	15600	20221220	-58.08	6110	20231031	7.04	10950	-40.27	20230119	6110	7.04	20231031	15600	-58.08	20221220	6110	7.04	20231031	0.10	N	024830	500	41 억		185533	N	N	0	N	00	N
68	20231120	140339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6560	130	2	2.02	24309610	3725	44.70	6430	6590	6430	8350	4510	6430	6526.07	2.22	0	343	6570	6500	6390	6320	6210	6535	6355	42	1920	500	3980	10	1	8350000	548	3.37	0.23	12	0.04	1949.00	29140.00	15600	20221220	-57.95	6110	20231031	7.36	10950	-40.09	20230119	6110	7.36	20231031	15600	-57.95	20221220	6110	7.36	20231031	0.10	N	024830	500	41 억		185533	N	N	0	N	00	N
69	20231120	130336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6570	140	2	2.18	23647050	3624	43.49	6430	6590	6430	8350	4510	6430	6525.12	2.22	0	343	6570	6500	6390	6320	6210	6535	6355	42	1920	500	3980	10	1	8350000	549	3.37	0.23	12	0.04	1949.00	29140.00	15600	20221220	-57.88	6110	20231031	7.53	10950	-40.00	20230119	6110	7.53	20231031	15600	-57.88	20221220	6110	7.53	20231031	0.10	N	024830	500	41 억		185533	N	N	0	N	00	N
70	20231120	120337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6570	140	2	2.18	19447820	2985	35.82	6430	6580	6430	8350	4510	6430	6515.18	2.22	0	343	6570	6500	6390	6320	6210	6535	6355	42	1920	500	3980	10	1	8350000	549	3.37	0.23	12	0.04	1949.00	29140.00	15600	20221220	-57.88	6110	20231031	7.53	10950	-40.00	20230119	6110	7.53	20231031	15600	-57.88	20221220	6110	7.53	20231031	0.10	N	024830	500	41 억		185533	N	N	0	N	00	N
71	20231120	110335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6530	100	2	1.56	13407080	2064	24.77	6430	6530	6430	8350	4510	6430	6495.68	2.22	0	328	6570	6500	6390	6320	6210	6535	6355	42	1920	500	3980	10	1	8350000	545	3.35	0.22	12	0.02	1949.00	29140.00	15600	20221220	-58.14	6110	20231031	6.87	10950	-40.37	20230119	6110	6.87	20231031	15600	-58.14	20221220	6110	6.87	20231031	0.10	N	024830	500	41 억		185533	N	N	0	N	00	N
72	20231120	100335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6470	40	2	0.62	7348900	1132	13.58	6430	6520	6430	8350	4510	6430	6491.96	2.22	0	325	6570	6500	6390	6320	6210	6535	6355	42	1920	500	3980	10	1	8350000	540	3.32	0.22	12	0.01	1949.00	29140.00	15600	20221220	-58.53	6110	20231031	5.89	10950	-40.91	20230119	6110	5.89	20231031	15600	-58.53	20221220	6110	5.89	20231031	0.10	N	024830	500	41 억		185533	N	N	0	N	00	N
73	20231120	090337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6440	10	2	0.16	360270	56	0.67	6430	6460	6430	8350	4510	6430	6433.39	2.22	0	7	6570	6500	6390	6320	6210	6535	6355	42	1920	500	3980	10	1	8350000	538	3.30	0.22	12	0.00	1949.00	29140.00	15600	20221220	-58.72	6110	20231031	5.40	10950	-41.19	20230119	6110	5.40	20231031	15600	-58.72	20221220	6110	5.40	20231031	0.10	N	024830	500	41 억		185533	N	N	0	N	00	N
74	20231117	160344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6430	-10	5	-0.16	53408590	8333	228.43	6280	6460	6280	8370	4510	6440	6406.46	2.22	0	-299	6593	6516	6453	6376	6313	6555	6415	42	1930	500	3990	10	1	8350000	537	3.30	0.22	12	0.10	1949.00	29140.00	15600	20221220	-58.78	6110	20231031	5.24	10950	-41.28	20230119	6110	5.24	20231031	15600	-58.78	20221220	6110	5.24	20231031	0.10	N	024830	500	41 억		185593	N	N	0	N	00	N
75	20231117	150346	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6420	-20	5	-0.31	45879040	7162	196.33	6280	6460	6280	8370	4510	6440	6405.90	2.22	0	-299	6593	6516	6453	6376	6313	6555	6415	42	1930	500	3990	10	1	8350000	536	3.29	0.22	12	0.09	1949.00	29140.00	15600	20221220	-58.85	6110	20231031	5.07	10950	-41.37	20230119	6110	5.07	20231031	15600	-58.85	20221220	6110	5.07	20231031	0.10	N	024830	500	41 억		185593	N	N	0	N	00	N
76	20231117	140345	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6430	-10	5	-0.16	40186910	6277	172.07	6280	6460	6280	8370	4510	6440	6402.25	2.22	0	-162	6593	6516	6453	6376	6313	6555	6415	42	1930	500	3990	10	1	8350000	537	3.30	0.22	12	0.08	1949.00	29140.00	15600	20221220	-58.78	6110	20231031	5.24	10950	-41.28	20230119	6110	5.24	20231031	15600	-58.78	20221220	6110	5.24	20231031	0.10	N	024830	500	41 억		185593	N	N	0	N	00	N
77	20231117	130344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6440	0	3	0.00	36361650	5683	155.78	6280	6460	6280	8370	4510	6440	6398.32	2.22	0	-104	6593	6516	6453	6376	6313	6555	6415	42	1930	500	3990	10	1	8350000	538	3.30	0.22	12	0.07	1949.00	29140.00	15600	20221220	-58.72	6110	20231031	5.40	10950	-41.19	20230119	6110	5.40	20231031	15600	-58.72	20221220	6110	5.40	20231031	0.10	N	024830	500	41 억		185593	N	N	0	N	00	N
78	20231117	120344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6430	-10	5	-0.16	25628380	4014	110.03	6280	6460	6280	8370	4510	6440	6384.75	2.22	0	-259	6593	6516	6453	6376	6313	6555	6415	42	1930	500	3990	10	1	8350000	537	3.30	0.22	12	0.05	1949.00	29140.00	15600	20221220	-58.78	6110	20231031	5.24	10950	-41.28	20230119	6110	5.24	20231031	15600	-58.78	20221220	6110	5.24	20231031	0.10	N	024830	500	41 억		185593	N	N	0	N	00	N
79	20231117	110345	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6430	-10	5	-0.16	23318730	3655	100.19	6280	6460	6280	8370	4510	6440	6379.95	2.22	0	-259	6593	6516	6453	6376	6313	6555	6415	42	1930	500	3990	10	1	8350000	537	3.30	0.22	12	0.04	1949.00	29140.00	15600	20221220	-58.78	6110	20231031	5.24	10950	-41.28	20230119	6110	5.24	20231031	15600	-58.78	20221220	6110	5.24	20231031	0.10	N	024830	500	41 억		185593	N	N	0	N	00	N
80	20231117	100345	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6430	-10	5	-0.16	13824010	2177	59.68	6280	6430	6280	8370	4510	6440	6350.03	2.22	0	-249	6593	6516	6453	6376	6313	6555	6415	42	1930	500	3990	10	1	8350000	537	3.30	0.22	12	0.03	1949.00	29140.00	15600	20221220	-58.78	6110	20231031	5.24	10950	-41.28	20230119	6110	5.24	20231031	15600	-58.78	20221220	6110	5.24	20231031	0.10	N	024830	500	41 억		185593	N	N	0	N	00	N
81	20231117	090345	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6400	-40	5	-0.62	5900060	938	25.71	6280	6400	6280	8370	4510	6440	6290.04	2.22	0	22	6593	6516	6453	6376	6313	6555	6415	42	1930	500	3990	10	1	8350000	534	3.28	0.22	12	0.01	1949.00	29140.00	15600	20221220	-58.97	6110	20231031	4.75	10950	-41.55	20230119	6110	4.75	20231031	15600	-58.97	20221220	6110	4.75	20231031	0.10	N	024830	500	41 억		185593	N	N	0	N	00	N
82	20231116	160344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6450	40	2	0.62	19303560	3004	44.42	6410	6530	6390	8330	4490	6410	6425.95	2.22	0	-52	6603	6506	6383	6286	6163	6555	6335	42	1920	500	3970	10	1	8350000	539	3.31	0.22	12	0.04	1949.00	29140.00	15600	20221220	-58.65	6110	20231031	5.56	10950	-41.10	20230119	6110	5.56	20231031	15600	-58.65	20221220	6110	5.56	20231031	0.09	N	024830	500	41 억		185615	N	N	0	N	00	N
83	20231116	150343	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6450	40	2	0.62	18632760	2900	42.89	6410	6530	6390	8330	4490	6410	6425.09	2.22	0	-52	6603	6506	6383	6286	6163	6555	6335	42	1920	500	3970	10	1	8350000	539	3.31	0.22	12	0.03	1949.00	29140.00	15600	20221220	-58.65	6110	20231031	5.56	10950	-41.10	20230119	6110	5.56	20231031	15600	-58.65	20221220	6110	5.56	20231031	0.09	N	024830	500	41 억		185615	N	N	0	N	00	N
84	20231116	140339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6440	30	2	0.47	15382380	2396	35.43	6410	6530	6390	8330	4490	6410	6420.03	2.22	0	-52	6603	6506	6383	6286	6163	6555	6335	42	1920	500	3970	10	1	8350000	538	3.30	0.22	12	0.03	1949.00	29140.00	15600	20221220	-58.72	6110	20231031	5.40	10950	-41.19	20230119	6110	5.40	20231031	15600	-58.72	20221220	6110	5.40	20231031	0.09	N	024830	500	41 억		185615	N	N	0	N	00	N
85	20231116	130343	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6440	30	2	0.47	9036650	1409	20.84	6410	6530	6390	8330	4490	6410	6413.52	2.22	0	-48	6603	6506	6383	6286	6163	6555	6335	42	1920	500	3970	10	1	8350000	538	3.30	0.22	12	0.02	1949.00	29140.00	15600	20221220	-58.72	6110	20231031	5.40	10950	-41.19	20230119	6110	5.40	20231031	15600	-58.72	20221220	6110	5.40	20231031	0.09	N	024830	500	41 억		185615	N	N	0	N	00	N
86	20231116	120344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6440	30	2	0.47	8946490	1395	20.63	6410	6530	6390	8330	4490	6410	6413.25	2.22	0	-34	6603	6506	6383	6286	6163	6555	6335	42	1920	500	3970	10	1	8350000	538	3.30	0.22	12	0.02	1949.00	29140.00	15600	20221220	-58.72	6110	20231031	5.40	10950	-41.19	20230119	6110	5.40	20231031	15600	-58.72	20221220	6110	5.40	20231031	0.09	N	024830	500	41 억		185615	N	N	0	N	00	N
87	20231116	110342	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6440	30	2	0.47	8817720	1375	20.33	6410	6530	6390	8330	4490	6410	6412.89	2.22	0	-22	6603	6506	6383	6286	6163	6555	6335	42	1920	500	3970	10	1	8350000	538	3.30	0.22	12	0.02	1949.00	29140.00	15600	20221220	-58.72	6110	20231031	5.40	10950	-41.19	20230119	6110	5.40	20231031	15600	-58.72	20221220	6110	5.40	20231031	0.09	N	024830	500	41 억		185615	N	N	0	N	00	N
88	20231116	100341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6410	0	3	0.00	314090	49	0.72	6410	6410	6410	8330	4490	6410	6410.00	2.22	0	0	6603	6506	6383	6286	6163	6555	6335	42	1920	500	3970	10	1	8350000	535	3.29	0.22	12	0.00	1949.00	29140.00	15600	20221220	-58.91	6110	20231031	4.91	10950	-41.46	20230119	6110	4.91	20231031	15600	-58.91	20221220	6110	4.91	20231031	0.09	N	024830	500	41 억		185615	N	N	0	N	00	N
89	20231116	090340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6410	0	3	0.00	0	0	0.00	0	0	0	8330	4490	6410	0.00	2.22	0	0	6603	6506	6383	6286	6163	6555	6335	42	1920	500	3970	10	1	8350000	535	3.29	0.22	12	0.00	1949.00	29140.00	15600	20221220	-58.91	6110	20231031	4.91	10950	-41.46	20230119	6110	4.91	20231031	15600	-58.91	20221220	6110	4.91	20231031	0.09	N	024830	500	41 억		185615	N	N	0	N	00	N
90	20231115	160323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6410	110	2	1.75	43076380	6762	131.86	6280	6480	6260	8190	4410	6300	6366.27	2.22	0	87	6406	6352	6286	6232	6166	6380	6260	42	1890	500	3900	10	1	8350000	535	3.29	0.22	12	0.08	1949.00	29140.00	15600	20221220	-58.91	6110	20231031	4.91	10950	-41.46	20230119	6110	4.91	20231031	15600	-58.91	20221220	6110	4.91	20231031	0.09	N	024830	500	41 억		185528	N	N	0	N	00	N
91	20231115	150346	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6360	60	2	0.95	32941000	5180	101.01	6280	6480	6260	8190	4410	6300	6359.27	2.22	0	87	6406	6352	6286	6232	6166	6380	6260	42	1890	500	3900	10	1	8350000	531	3.26	0.22	12	0.06	1949.00	29140.00	15600	20221220	-59.23	6110	20231031	4.09	10950	-41.92	20230119	6110	4.09	20231031	15600	-59.23	20221220	6110	4.09	20231031	0.09	N	024830	500	41 억		185528	N	N	0	N	00	N
92	20231115	140349	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6340	40	2	0.63	31544980	4960	96.72	6280	6480	6260	8190	4410	6300	6359.88	2.22	0	87	6406	6352	6286	6232	6166	6380	6260	42	1890	500	3900	10	1	8350000	529	3.25	0.22	12	0.06	1949.00	29140.00	15600	20221220	-59.36	6110	20231031	3.76	10950	-42.10	20230119	6110	3.76	20231031	15600	-59.36	20221220	6110	3.76	20231031	0.09	N	024830	500	41 억		185528	N	N	0	N	00	N
93	20231115	130347	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6320	20	2	0.32	31437200	4943	96.39	6280	6480	6260	8190	4410	6300	6359.94	2.22	0	87	6406	6352	6286	6232	6166	6380	6260	42	1890	500	3900	10	1	8350000	528	3.24	0.22	12	0.06	1949.00	29140.00	15600	20221220	-59.49	6110	20231031	3.44	10950	-42.28	20230119	6110	3.44	20231031	15600	-59.49	20221220	6110	3.44	20231031	0.09	N	024830	500	41 억		185528	N	N	0	N	00	N
94	20231115	120348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6300	0	3	0.00	23521250	3698	72.11	6280	6480	6260	8190	4410	6300	6360.53	2.22	0	85	6406	6352	6286	6232	6166	6380	6260	42	1890	500	3900	10	1	8350000	526	3.23	0.22	12	0.04	1949.00	29140.00	15600	20221220	-59.62	6110	20231031	3.11	10950	-42.47	20230119	6110	3.11	20231031	15600	-59.62	20221220	6110	3.11	20231031	0.09	N	024830	500	41 억		185528	N	N	0	N	00	N
95	20231115	110350	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6430	130	2	2.06	21519210	3381	65.93	6280	6480	6260	8190	4410	6300	6364.75	2.22	0	85	6406	6352	6286	6232	6166	6380	6260	42	1890	500	3900	10	1	8350000	537	3.30	0.22	12	0.04	1949.00	29140.00	15600	20221220	-58.78	6110	20231031	5.24	10950	-41.28	20230119	6110	5.24	20231031	15600	-58.78	20221220	6110	5.24	20231031	0.09	N	024830	500	41 억		185528	N	N	0	N	00	N
96	20231115	100347	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6400	100	2	1.59	6337730	996	19.42	6280	6480	6280	8190	4410	6300	6363.18	2.22	0	83	6406	6352	6286	6232	6166	6380	6260	42	1890	500	3900	10	1	8350000	534	3.28	0.22	12	0.01	1949.00	29140.00	15600	20221220	-58.97	6110	20231031	4.75	10950	-41.55	20230119	6110	4.75	20231031	15600	-58.97	20221220	6110	4.75	20231031	0.09	N	024830	500	41 억		185528	N	N	0	N	00	N
97	20231115	090344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6300	0	3	0.00	747440	119	2.32	6280	6300	6280	8190	4410	6300	6281.01	2.22	0	16	6406	6352	6286	6232	6166	6380	6260	42	1890	500	3900	10	1	8350000	526	3.23	0.22	12	0.00	1949.00	29140.00	15600	20221220	-59.62	6110	20231031	3.11	10950	-42.47	20230119	6110	3.11	20231031	15600	-59.62	20221220	6110	3.11	20231031	0.09	N	024830	500	41 억		185528	N	N	0	N	00	N
98	20231114	160341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6300	10	2	0.16	32236990	5128	205.04	6290	6340	6220	8170	4410	6290	6286.46	2.22	0	168	6650	6470	6350	6170	6050	6560	6260	42	1880	500	3890	10	1	8350000	526	3.23	0.22	12	0.06	1949.00	29140.00	15600	20221220	-59.62	6110	20231031	3.11	10950	-42.47	20230119	6110	3.11	20231031	15600	-59.62	20221220	6110	3.11	20231031	0.09	N	024830	500	41 억		185610	N	N	0	N	00	N
99	20231114	150342	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6320	30	2	0.48	30513440	4855	194.12	6290	6340	6220	8170	4410	6290	6284.95	2.22	0	168	6650	6470	6350	6170	6050	6560	6260	42	1880	500	3890	10	1	8350000	528	3.24	0.22	12	0.06	1949.00	29140.00	15600	20221220	-59.49	6110	20231031	3.44	10950	-42.28	20230119	6110	3.44	20231031	15600	-59.49	20221220	6110	3.44	20231031	0.09	N	024830	500	41 억		185610	N	N	0	N	00	N
100	20231114	140343	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6310	20	2	0.32	26591330	4232	169.21	6290	6340	6220	8170	4410	6290	6283.40	2.22	0	167	6650	6470	6350	6170	6050	6560	6260	42	1880	500	3890	10	1	8350000	527	3.24	0.22	12	0.05	1949.00	29140.00	15600	20221220	-59.55	6110	20231031	3.27	10950	-42.37	20230119	6110	3.27	20231031	15600	-59.55	20221220	6110	3.27	20231031	0.09	N	024830	500	41 억		185610	N	N	0	N	00	N
101	20231114	130344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6290	0	3	0.00	23163080	3690	147.54	6290	6310	6220	8170	4410	6290	6277.26	2.22	0	165	6650	6470	6350	6170	6050	6560	6260	42	1880	500	3890	10	1	8350000	525	3.23	0.22	12	0.04	1949.00	29140.00	15600	20221220	-59.68	6110	20231031	2.95	10950	-42.56	20230119	6110	2.95	20231031	15600	-59.68	20221220	6110	2.95	20231031	0.09	N	024830	500	41 억		185610	N	N	0	N	00	N
102	20231114	120343	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6290	0	3	0.00	21160910	3372	134.83	6290	6290	6220	8170	4410	6290	6275.48	2.22	0	165	6650	6470	6350	6170	6050	6560	6260	42	1880	500	3890	10	1	8350000	525	3.23	0.22	12	0.04	1949.00	29140.00	15600	20221220	-59.68	6110	20231031	2.95	10950	-42.56	20230119	6110	2.95	20231031	15600	-59.68	20221220	6110	2.95	20231031	0.09	N	024830	500	41 억		185610	N	N	0	N	00	N
103	20231114	110347	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6270	-20	5	-0.32	13485690	2150	85.97	6290	6290	6220	8170	4410	6290	6272.41	2.22	0	165	6650	6470	6350	6170	6050	6560	6260	42	1880	500	3890	10	1	8350000	524	3.22	0.22	12	0.03	1949.00	29140.00	15600	20221220	-59.81	6110	20231031	2.62	10950	-42.74	20230119	6110	2.62	20231031	15600	-59.81	20221220	6110	2.62	20231031	0.09	N	024830	500	41 억		185610	N	N	0	N	00	N
104	20231114	100344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6250	-40	5	-0.64	3403430	542	21.67	6290	6290	6220	8170	4410	6290	6279.39	2.22	0	165	6650	6470	6350	6170	6050	6560	6260	42	1880	500	3890	10	1	8350000	522	3.21	0.21	12	0.01	1949.00	29140.00	15600	20221220	-59.94	6110	20231031	2.29	10950	-42.92	20230119	6110	2.29	20231031	15600	-59.94	20221220	6110	2.29	20231031	0.09	N	024830	500	41 억		185610	N	N	0	N	00	N
105	20231114	090341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6290	0	3	0.00	1408960	224	8.96	6290	6290	6290	8170	4410	6290	6290.00	2.22	0	95	6650	6470	6350	6170	6050	6560	6260	42	1880	500	3890	10	1	8350000	525	3.23	0.22	12	0.00	1949.00	29140.00	15600	20221220	-59.68	6110	20231031	2.95	10950	-42.56	20230119	6110	2.95	20231031	15600	-59.68	20221220	6110	2.95	20231031	0.09	N	024830	500	41 억		185610	N	N	0	N	00	N
106	20231113	160339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6290	70	2	1.13	15667950	2501	126.89	6230	6530	6230	8080	4360	6220	6264.91	2.22	0	-23	6426	6322	6256	6152	6086	6290	6120	42	1860	500	3850	10	1	8350000	525	3.23	0.22	12	0.03	1949.00	29140.00	15600	20221220	-59.68	6110	20231031	2.95	10950	-42.56	20230119	6110	2.95	20231031	15600	-59.68	20221220	6110	2.95	20231031	0.09	N	024830	500	41 억		185646	N	N	0	N	00	N
107	20231113	150338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6230	10	2	0.16	14063470	2244	113.85	6230	6530	6230	8080	4360	6220	6267.42	2.22	0	219	6426	6322	6256	6152	6086	6290	6120	42	1860	500	3850	10	1	8350000	520	3.20	0.21	12	0.03	1949.00	29140.00	15600	20221220	-60.06	6110	20231031	1.96	10950	-43.11	20230119	6110	1.96	20231031	15600	-60.06	20221220	6110	1.96	20231031	0.09	N	024830	500	41 억		185646	N	N	0	N	00	N
108	20231113	140336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6250	30	2	0.48	13551710	2162	109.69	6230	6530	6230	8080	4360	6220	6268.43	2.22	0	223	6426	6322	6256	6152	6086	6290	6120	42	1860	500	3850	10	1	8350000	522	3.21	0.21	12	0.03	1949.00	29140.00	15600	20221220	-59.94	6110	20231031	2.29	10950	-42.92	20230119	6110	2.29	20231031	15600	-59.94	20221220	6110	2.29	20231031	0.09	N	024830	500	41 억		185646	N	N	0	N	00	N
109	20231113	130335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6300	80	2	1.29	13520390	2157	109.44	6230	6530	6230	8080	4360	6220	6268.44	2.22	0	223	6426	6322	6256	6152	6086	6290	6120	42	1860	500	3850	10	1	8350000	526	3.23	0.22	12	0.03	1949.00	29140.00	15600	20221220	-59.62	6110	20231031	3.11	10950	-42.47	20230119	6110	3.11	20231031	15600	-59.62	20221220	6110	3.11	20231031	0.09	N	024830	500	41 억		185646	N	N	0	N	00	N
110	20231113	120337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6240	20	2	0.32	13451100	2146	108.88	6230	6530	6230	8080	4360	6220	6268.28	2.22	0	223	6426	6322	6256	6152	6086	6290	6120	42	1860	500	3850	10	1	8350000	521	3.20	0.21	12	0.03	1949.00	29140.00	15600	20221220	-60.00	6110	20231031	2.13	10950	-43.01	20230119	6110	2.13	20231031	15600	-60.00	20221220	6110	2.13	20231031	0.09	N	024830	500	41 억		185646	N	N	0	N	00	N
111	20231113	110334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6320	100	2	1.61	12776150	2038	103.40	6230	6530	6230	8080	4360	6220	6269.28	2.22	0	225	6426	6322	6256	6152	6086	6290	6120	42	1860	500	3850	10	1	8350000	528	3.24	0.22	12	0.02	1949.00	29140.00	15600	20221220	-59.49	6110	20231031	3.44	10950	-42.28	20230119	6110	3.44	20231031	15600	-59.49	20221220	6110	3.44	20231031	0.09	N	024830	500	41 억		185646	N	N	0	N	00	N
112	20231113	100334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6290	70	2	1.13	6609850	1049	53.22	6230	6530	6230	8080	4360	6220	6302.11	2.22	0	226	6426	6322	6256	6152	6086	6290	6120	42	1860	500	3850	10	1	8350000	525	3.23	0.22	12	0.01	1949.00	29140.00	15600	20221220	-59.68	6110	20231031	2.95	10950	-42.56	20230119	6110	2.95	20231031	15600	-59.68	20221220	6110	2.95	20231031	0.09	N	024830	500	41 억		185646	N	N	0	N	00	N
113	20231113	090336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6260	40	2	0.64	2795880	448	22.73	6230	6260	6230	8080	4360	6220	6241.43	2.22	0	11	6426	6322	6256	6152	6086	6290	6120	42	1860	500	3850	10	1	8350000	523	3.21	0.21	12	0.01	1949.00	29140.00	15600	20221220	-59.87	6110	20231031	2.45	10950	-42.83	20230119	6110	2.45	20231031	15600	-59.87	20221220	6110	2.45	20231031	0.09	N	024830	500	41 억		185646	N	N	0	N	00	N
114	20231110	160338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6220	-140	5	-2.20	12271710	1961	293.56	6360	6360	6190	8260	4460	6360	6257.88	2.22	0	-86	6486	6422	6356	6292	6226	6455	6325	42	1900	500	3940	10	1	8350000	519	3.19	0.21	12	0.02	1949.00	29140.00	15600	20221220	-60.13	6110	20231031	1.80	10950	-43.20	20230119	6110	1.80	20231031	15600	-60.13	20221220	6110	1.80	20231031	0.10	N	024830	500	41 억		185711	N	N	0	N	00	N
115	20231110	150341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6250	-110	5	-1.73	9201640	1468	219.76	6360	6360	6190	8260	4460	6360	6268.15	2.22	0	-86	6486	6422	6356	6292	6226	6455	6325	42	1900	500	3940	10	1	8350000	522	3.21	0.21	12	0.02	1949.00	29140.00	15600	20221220	-59.94	6110	20231031	2.29	10950	-42.92	20230119	6110	2.29	20231031	15600	-59.94	20221220	6110	2.29	20231031	0.10	N	024830	500	41 억		185711	N	N	0	N	00	N
116	20231110	140338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6280	-80	5	-1.26	4236020	671	100.45	6360	6360	6280	8260	4460	6360	6313.00	2.22	0	-68	6486	6422	6356	6292	6226	6455	6325	42	1900	500	3940	10	1	8350000	524	3.22	0.22	12	0.01	1949.00	29140.00	15600	20221220	-59.74	6110	20231031	2.78	10950	-42.65	20230119	6110	2.78	20231031	15600	-59.74	20221220	6110	2.78	20231031	0.10	N	024830	500	41 억		185711	N	N	0	N	00	N
117	20231110	130340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6280	-80	5	-1.26	4236020	671	100.45	6360	6360	6280	8260	4460	6360	6313.00	2.22	0	-68	6486	6422	6356	6292	6226	6455	6325	42	1900	500	3940	10	1	8350000	524	3.22	0.22	12	0.01	1949.00	29140.00	15600	20221220	-59.74	6110	20231031	2.78	10950	-42.65	20230119	6110	2.78	20231031	15600	-59.74	20221220	6110	2.78	20231031	0.10	N	024830	500	41 억		185711	N	N	0	N	00	N
118	20231110	120339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6290	-70	5	-1.10	4110230	651	97.46	6360	6360	6290	8260	4460	6360	6313.72	2.22	0	-67	6486	6422	6356	6292	6226	6455	6325	42	1900	500	3940	10	1	8350000	525	3.23	0.22	12	0.01	1949.00	29140.00	15600	20221220	-59.68	6110	20231031	2.95	10950	-42.56	20230119	6110	2.95	20231031	15600	-59.68	20221220	6110	2.95	20231031	0.10	N	024830	500	41 억		185711	N	N	0	N	00	N
119	20231110	110337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6300	-60	5	-0.94	3808050	603	90.27	6360	6360	6290	8260	4460	6360	6315.17	2.22	0	-63	6486	6422	6356	6292	6226	6455	6325	42	1900	500	3940	10	1	8350000	526	3.23	0.22	12	0.01	1949.00	29140.00	15600	20221220	-59.62	6110	20231031	3.11	10950	-42.47	20230119	6110	3.11	20231031	15600	-59.62	20221220	6110	3.11	20231031	0.10	N	024830	500	41 억		185711	N	N	0	N	00	N
120	20231110	100339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6300	-60	5	-0.94	3430030	543	81.29	6360	6360	6290	8260	4460	6360	6316.81	2.22	0	-56	6486	6422	6356	6292	6226	6455	6325	42	1900	500	3940	10	1	8350000	526	3.23	0.22	12	0.01	1949.00	29140.00	15600	20221220	-59.62	6110	20231031	3.11	10950	-42.47	20230119	6110	3.11	20231031	15600	-59.62	20221220	6110	3.11	20231031	0.10	N	024830	500	41 억		185711	N	N	0	N	00	N
121	20231110	090334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6360	0	3	0.00	966720	152	22.75	6360	6360	6360	8260	4460	6360	6360.00	2.22	0	-43	6486	6422	6356	6292	6226	6455	6325	42	1900	500	3940	10	1	8350000	531	3.26	0.22	12	0.00	1949.00	29140.00	15600	20221220	-59.23	6110	20231031	4.09	10950	-41.92	20230119	6110	4.09	20231031	15600	-59.23	20221220	6110	4.09	20231031	0.10	N	024830	500	41 억		185711	N	N	0	N	00	N
122	20231109	160330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6360	70	2	1.11	4245230	668	30.74	6290	6420	6290	8170	4410	6290	6355.13	2.22	0	-57	6390	6340	6300	6250	6210	6335	6245	42	1880	500	3890	10	1	8350000	531	3.26	0.22	12	0.01	1949.00	29140.00	15600	20221220	-59.23	6110	20231031	4.09	10950	-41.92	20230119	6110	4.09	20231031	15600	-59.23	20221220	6110	4.09	20231031	0.10	N	024830	500	41 억		185768	N	N	0	N	00	N
123	20231109	150332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6290	0	3	0.00	4093690	644	29.64	6290	6420	6290	8170	4410	6290	6356.66	2.22	0	-55	6390	6340	6300	6250	6210	6335	6245	42	1880	500	3890	10	1	8350000	525	3.23	0.22	12	0.01	1949.00	29140.00	15600	20221220	-59.68	6110	20231031	2.95	10950	-42.56	20230119	6110	2.95	20231031	15600	-59.68	20221220	6110	2.95	20231031	0.10	N	024830	500	41 억		185768	N	N	0	N	00	N
124	20231109	140330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6360	70	2	1.11	3745340	589	27.11	6290	6420	6290	8170	4410	6290	6358.81	2.22	0	-53	6390	6340	6300	6250	6210	6335	6245	42	1880	500	3890	10	1	8350000	531	3.26	0.22	12	0.01	1949.00	29140.00	15600	20221220	-59.23	6110	20231031	4.09	10950	-41.92	20230119	6110	4.09	20231031	15600	-59.23	20221220	6110	4.09	20231031	0.10	N	024830	500	41 억		185768	N	N	0	N	00	N
125	20231109	130332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6350	60	2	0.95	3503740	551	25.36	6290	6420	6290	8170	4410	6290	6358.87	2.22	0	-49	6390	6340	6300	6250	6210	6335	6245	42	1880	500	3890	10	1	8350000	530	3.26	0.22	12	0.01	1949.00	29140.00	15600	20221220	-59.29	6110	20231031	3.93	10950	-42.01	20230119	6110	3.93	20231031	15600	-59.29	20221220	6110	3.93	20231031	0.10	N	024830	500	41 억		185768	N	N	0	N	00	N
126	20231109	120332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6350	60	2	0.95	3433890	540	24.85	6290	6420	6290	8170	4410	6290	6359.06	2.22	0	-49	6390	6340	6300	6250	6210	6335	6245	42	1880	500	3890	10	1	8350000	530	3.26	0.22	12	0.01	1949.00	29140.00	15600	20221220	-59.29	6110	20231031	3.93	10950	-42.01	20230119	6110	3.93	20231031	15600	-59.29	20221220	6110	3.93	20231031	0.10	N	024830	500	41 억		185768	N	N	0	N	00	N
127	20231109	110332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6350	60	2	0.95	2883270	453	20.85	6290	6420	6290	8170	4410	6290	6364.83	2.22	0	-48	6390	6340	6300	6250	6210	6335	6245	42	1880	500	3890	10	1	8350000	530	3.26	0.22	12	0.01	1949.00	29140.00	15600	20221220	-59.29	6110	20231031	3.93	10950	-42.01	20230119	6110	3.93	20231031	15600	-59.29	20221220	6110	3.93	20231031	0.10	N	024830	500	41 억		185768	N	N	0	N	00	N
128	20231109	100328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6360	70	2	1.11	2813810	442	20.34	6290	6420	6290	8170	4410	6290	6366.09	2.22	0	-48	6390	6340	6300	6250	6210	6335	6245	42	1880	500	3890	10	1	8350000	531	3.26	0.22	12	0.01	1949.00	29140.00	15600	20221220	-59.23	6110	20231031	4.09	10950	-41.92	20230119	6110	4.09	20231031	15600	-59.23	20221220	6110	4.09	20231031	0.10	N	024830	500	41 억		185768	N	N	0	N	00	N
129	20231109	090331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6400	110	2	1.75	607190	96	4.42	6290	6400	6290	8170	4410	6290	6324.90	2.22	0	-5	6390	6340	6300	6250	6210	6335	6245	42	1880	500	3890	10	1	8350000	534	3.28	0.22	12	0.00	1949.00	29140.00	15600	20221220	-58.97	6110	20231031	4.75	10950	-41.55	20230119	6110	4.75	20231031	15600	-58.97	20221220	6110	4.75	20231031	0.10	N	024830	500	41 억		185768	N	N	0	N	00	N
130	20231108	160329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6290	0	3	0.00	12013280	1903	54.81	6290	6350	6260	8170	4410	6290	6312.84	2.23	0	200	6456	6372	6306	6222	6156	6340	6190	42	1880	500	3890	10	1	8350000	525	3.23	0.22	12	0.02	1949.00	29140.00	15600	20221220	-59.68	6110	20231031	2.95	10950	-42.56	20230119	6110	2.95	20231031	15600	-59.68	20221220	6110	2.95	20231031	0.10	N	024830	500	41 억		185861	N	N	0	N	00	N
131	20231108	150331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6320	30	2	0.48	11547540	1829	52.68	6290	6350	6260	8170	4410	6290	6313.58	2.23	0	202	6456	6372	6306	6222	6156	6340	6190	42	1880	500	3890	10	1	8350000	528	3.24	0.22	12	0.02	1949.00	29140.00	15600	20221220	-59.49	6110	20231031	3.44	10950	-42.28	20230119	6110	3.44	20231031	15600	-59.49	20221220	6110	3.44	20231031	0.10	N	024830	500	41 억		185861	N	N	0	N	00	N
132	20231108	140329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6340	50	2	0.79	11011220	1744	50.23	6290	6350	6260	8170	4410	6290	6313.77	2.23	0	204	6456	6372	6306	6222	6156	6340	6190	42	1880	500	3890	10	1	8350000	529	3.25	0.22	12	0.02	1949.00	29140.00	15600	20221220	-59.36	6110	20231031	3.76	10950	-42.10	20230119	6110	3.76	20231031	15600	-59.36	20221220	6110	3.76	20231031	0.10	N	024830	500	41 억		185861	N	N	0	N	00	N
133	20231108	130330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6320	30	2	0.48	9490110	1503	43.29	6290	6350	6260	8170	4410	6290	6314.11	2.23	0	186	6456	6372	6306	6222	6156	6340	6190	42	1880	500	3890	10	1	8350000	528	3.24	0.22	12	0.02	1949.00	29140.00	15600	20221220	-59.49	6110	20231031	3.44	10950	-42.28	20230119	6110	3.44	20231031	15600	-59.49	20221220	6110	3.44	20231031	0.10	N	024830	500	41 억		185861	N	N	0	N	00	N
134	20231108	120331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6340	50	2	0.79	8691230	1377	39.66	6290	6350	6260	8170	4410	6290	6311.71	2.23	0	186	6456	6372	6306	6222	6156	6340	6190	42	1880	500	3890	10	1	8350000	529	3.25	0.22	12	0.02	1949.00	29140.00	15600	20221220	-59.36	6110	20231031	3.76	10950	-42.10	20230119	6110	3.76	20231031	15600	-59.36	20221220	6110	3.76	20231031	0.10	N	024830	500	41 억		185861	N	N	0	N	00	N
135	20231108	110329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6350	60	2	0.95	8532860	1352	38.94	6290	6350	6260	8170	4410	6290	6311.29	2.23	0	186	6456	6372	6306	6222	6156	6340	6190	42	1880	500	3890	10	1	8350000	530	3.26	0.22	12	0.02	1949.00	29140.00	15600	20221220	-59.29	6110	20231031	3.93	10950	-42.01	20230119	6110	3.93	20231031	15600	-59.29	20221220	6110	3.93	20231031	0.10	N	024830	500	41 억		185861	N	N	0	N	00	N
136	20231108	100329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6300	10	2	0.16	2937540	467	13.45	6290	6310	6260	8170	4410	6290	6290.24	2.23	0	256	6456	6372	6306	6222	6156	6340	6190	42	1880	500	3890	10	1	8350000	526	3.23	0.22	12	0.01	1949.00	29140.00	15600	20221220	-59.62	6110	20231031	3.11	10950	-42.47	20230119	6110	3.11	20231031	15600	-59.62	20221220	6110	3.11	20231031	0.10	N	024830	500	41 억		185861	N	N	0	N	00	N
137	20231108	090329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6290	0	3	0.00	1931030	307	8.84	6290	6290	6290	8170	4410	6290	6290.00	2.23	0	252	6456	6372	6306	6222	6156	6340	6190	42	1880	500	3890	10	1	8350000	525	3.23	0.22	12	0.00	1949.00	29140.00	15600	20221220	-59.68	6110	20231031	2.95	10950	-42.56	20230119	6110	2.95	20231031	15600	-59.68	20221220	6110	2.95	20231031	0.10	N	024830	500	41 억		185861	N	N	0	N	00	N
138	20231107	160329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6290	-10	5	-0.16	21868560	3472	69.68	6300	6390	6240	8190	4410	6300	6298.55	2.23	0	-34	6586	6442	6286	6142	5986	6365	6065	42	1890	500	3900	10	1	8350000	525	3.23	0.22	12	0.04	1949.00	29140.00	15600	20221220	-59.68	6110	20231031	2.95	10950	-42.56	20230119	6110	2.95	20231031	15600	-59.68	20221220	6110	2.95	20231031	0.10	N	024830	500	41 억		185895	N	N	0	N	00	N
139	20231107	150330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6300	0	3	0.00	20641180	3277	65.76	6300	6390	6240	8190	4410	6300	6298.80	2.23	0	-34	6586	6442	6286	6142	5986	6365	6065	42	1890	500	3900	10	1	8350000	526	3.23	0.22	12	0.04	1949.00	29140.00	15600	20221220	-59.62	6110	20231031	3.11	10950	-42.47	20230119	6110	3.11	20231031	15600	-59.62	20221220	6110	3.11	20231031	0.10	N	024830	500	41 억		185895	N	N	0	N	00	N
140	20231107	140332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6300	0	3	0.00	20502630	3255	65.32	6300	6390	6240	8190	4410	6300	6298.81	2.23	0	-34	6586	6442	6286	6142	5986	6365	6065	42	1890	500	3900	10	1	8350000	526	3.23	0.22	12	0.04	1949.00	29140.00	15600	20221220	-59.62	6110	20231031	3.11	10950	-42.47	20230119	6110	3.11	20231031	15600	-59.62	20221220	6110	3.11	20231031	0.10	N	024830	500	41 억		185895	N	N	0	N	00	N
141	20231107	130330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6290	-10	5	-0.16	20181430	3204	64.30	6300	6390	6240	8190	4410	6300	6298.82	2.23	0	-34	6586	6442	6286	6142	5986	6365	6065	42	1890	500	3900	10	1	8350000	525	3.23	0.22	12	0.04	1949.00	29140.00	15600	20221220	-59.68	6110	20231031	2.95	10950	-42.56	20230119	6110	2.95	20231031	15600	-59.68	20221220	6110	2.95	20231031	0.10	N	024830	500	41 억		185895	N	N	0	N	00	N
142	20231107	120327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6260	-40	5	-0.63	14900800	2367	47.50	6300	6380	6250	8190	4410	6300	6295.23	2.23	0	-18	6586	6442	6286	6142	5986	6365	6065	42	1890	500	3900	10	1	8350000	523	3.21	0.21	12	0.03	1949.00	29140.00	15600	20221220	-59.87	6110	20231031	2.45	10950	-42.83	20230119	6110	2.45	20231031	15600	-59.87	20221220	6110	2.45	20231031	0.10	N	024830	500	41 억		185895	N	N	0	N	00	N
143	20231107	110329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6300	0	3	0.00	13552030	2152	43.19	6300	6380	6250	8190	4410	6300	6297.41	2.23	0	-16	6586	6442	6286	6142	5986	6365	6065	42	1890	500	3900	10	1	8350000	526	3.23	0.22	12	0.03	1949.00	29140.00	15600	20221220	-59.62	6110	20231031	3.11	10950	-42.47	20230119	6110	3.11	20231031	15600	-59.62	20221220	6110	3.11	20231031	0.10	N	024830	500	41 억		185895	N	N	0	N	00	N
144	20231107	100332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6320	20	2	0.32	13205470	2097	42.08	6300	6380	6250	8190	4410	6300	6297.32	2.23	0	-15	6586	6442	6286	6142	5986	6365	6065	42	1890	500	3900	10	1	8350000	528	3.24	0.22	12	0.03	1949.00	29140.00	15600	20221220	-59.49	6110	20231031	3.44	10950	-42.28	20230119	6110	3.44	20231031	15600	-59.49	20221220	6110	3.44	20231031	0.10	N	024830	500	41 억		185895	N	N	0	N	00	N
145	20231107	090325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6290	-10	5	-0.16	11548160	1833	36.79	6300	6380	6290	8190	4410	6300	6300.14	2.23	0	-13	6586	6442	6286	6142	5986	6365	6065	42	1890	500	3900	10	1	8350000	525	3.23	0.22	12	0.02	1949.00	29140.00	15600	20221220	-59.68	6110	20231031	2.95	10950	-42.56	20230119	6110	2.95	20231031	15600	-59.68	20221220	6110	2.95	20231031	0.10	N	024830	500	41 억		185895	N	N	0	N	00	N
146	20231106	160322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6300	30	2	0.48	30805560	4935	198.75	6430	6430	6130	8150	4390	6270	6242.09	2.23	0	-148	6416	6342	6266	6192	6116	6305	6155	42	1880	500	3880	10	1	8350000	526	3.23	0.22	12	0.06	1949.00	29140.00	15600	20221220	-59.62	6110	20231031	3.11	10950	-42.47	20230119	6110	3.11	20231031	15600	-59.62	20221220	6110	3.11	20231031	0.10	N	024830	500	41 억		186043	N	N	0	N	00	N
147	20231106	150324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6290	20	2	0.32	29362860	4706	189.53	6430	6430	6130	8150	4390	6270	6239.45	2.23	0	-148	6416	6342	6266	6192	6116	6305	6155	42	1880	500	3880	10	1	8350000	525	3.23	0.22	12	0.06	1949.00	29140.00	15600	20221220	-59.68	6110	20231031	2.95	10950	-42.56	20230119	6110	2.95	20231031	15600	-59.68	20221220	6110	2.95	20231031	0.10	N	024830	500	41 억		186043	N	N	0	N	00	N
148	20231106	140322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6260	-10	5	-0.16	27762850	4450	179.22	6430	6430	6130	8150	4390	6270	6238.84	2.23	0	-85	6416	6342	6266	6192	6116	6305	6155	42	1880	500	3880	10	1	8350000	523	3.21	0.21	12	0.05	1949.00	29140.00	15600	20221220	-59.87	6110	20231031	2.45	10950	-42.83	20230119	6110	2.45	20231031	15600	-59.87	20221220	6110	2.45	20231031	0.10	N	024830	500	41 억		186043	N	N	0	N	00	N
149	20231106	130325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6230	-40	5	-0.64	27177380	4357	175.47	6430	6430	6130	8150	4390	6270	6237.64	2.23	0	-84	6416	6342	6266	6192	6116	6305	6155	42	1880	500	3880	10	1	8350000	520	3.20	0.21	12	0.05	1949.00	29140.00	15600	20221220	-60.06	6110	20231031	1.96	10950	-43.11	20230119	6110	1.96	20231031	15600	-60.06	20221220	6110	1.96	20231031	0.10	N	024830	500	41 억		186043	N	N	0	N	00	N
150	20231106	120325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6260	-10	5	-0.16	23459470	3763	151.55	6430	6430	6130	8150	4390	6270	6234.25	2.23	0	-84	6416	6342	6266	6192	6116	6305	6155	42	1880	500	3880	10	1	8350000	523	3.21	0.21	12	0.05	1949.00	29140.00	15600	20221220	-59.87	6110	20231031	2.45	10950	-42.83	20230119	6110	2.45	20231031	15600	-59.87	20221220	6110	2.45	20231031	0.10	N	024830	500	41 억		186043	N	N	0	N	00	N
151	20231106	110325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6240	-30	5	-0.48	19139570	3070	123.64	6430	6430	6130	8150	4390	6270	6234.39	2.23	0	-32	6416	6342	6266	6192	6116	6305	6155	42	1880	500	3880	10	1	8350000	521	3.20	0.21	12	0.04	1949.00	29140.00	15600	20221220	-60.00	6110	20231031	2.13	10950	-43.01	20230119	6110	2.13	20231031	15600	-60.00	20221220	6110	2.13	20231031	0.10	N	024830	500	41 억		186043	N	N	0	N	00	N
152	20231106	100308	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6280	10	2	0.16	16815040	2699	108.70	6430	6430	6130	8150	4390	6270	6230.10	2.23	0	-36	6416	6342	6266	6192	6116	6305	6155	42	1880	500	3880	10	1	8350000	524	3.22	0.22	12	0.03	1949.00	29140.00	15600	20221220	-59.74	6110	20231031	2.78	10950	-42.65	20230119	6110	2.78	20231031	15600	-59.74	20221220	6110	2.78	20231031	0.10	N	024830	500	41 억		186043	N	N	0	N	00	N
153	20231106	090325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6280	10	2	0.16	267810	42	1.69	6430	6430	6280	8150	4390	6270	6376.43	2.23	0	-4	6416	6342	6266	6192	6116	6305	6155	42	1880	500	3880	10	1	8350000	524	3.22	0.22	12	0.00	1949.00	29140.00	15600	20221220	-59.74	6110	20231031	2.78	10950	-42.65	20230119	6110	2.78	20231031	15600	-59.74	20221220	6110	2.78	20231031	0.10	N	024830	500	41 억		186043	N	N	0	N	00	N
154	20231103	160319	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6270	80	2	1.29	15391680	2468	113.73	6340	6340	6190	8040	4340	6190	6236.46	2.24	0	-796	6603	6396	6293	6086	5983	6345	6035	42	1850	500	3830	10	1	8350000	524	3.22	0.22	12	0.03	1949.00	29140.00	15600	20221220	-59.81	6110	20231031	2.62	10950	-42.74	20230119	6110	2.62	20231031	15600	-59.81	20221220	6110	2.62	20231031	0.10	N	024830	500	41 억		186836	N	N	0	N	00	N
155	20231103	150321	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6260	70	2	1.13	14191740	2275	104.84	6340	6340	6190	8040	4340	6190	6238.13	2.24	0	-791	6603	6396	6293	6086	5983	6345	6035	42	1850	500	3830	10	1	8350000	523	3.21	0.21	12	0.03	1949.00	29140.00	15600	20221220	-59.87	6110	20231031	2.45	10950	-42.83	20230119	6110	2.45	20231031	15600	-59.87	20221220	6110	2.45	20231031	0.10	N	024830	500	41 억		186836	N	N	0	N	00	N
156	20231103	140321	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6210	20	2	0.32	10264000	1643	75.71	6340	6340	6210	8040	4340	6190	6247.11	2.24	0	-527	6603	6396	6293	6086	5983	6345	6035	42	1850	500	3830	10	1	8350000	519	3.19	0.21	12	0.02	1949.00	29140.00	15600	20221220	-60.19	6110	20231031	1.64	10950	-43.29	20230119	6110	1.64	20231031	15600	-60.19	20221220	6110	1.64	20231031	0.10	N	024830	500	41 억		186836	N	N	0	N	00	N
157	20231103	130320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6210	20	2	0.32	10065250	1611	74.24	6340	6340	6210	8040	4340	6190	6247.83	2.24	0	-496	6603	6396	6293	6086	5983	6345	6035	42	1850	500	3830	10	1	8350000	519	3.19	0.21	12	0.02	1949.00	29140.00	15600	20221220	-60.19	6110	20231031	1.64	10950	-43.29	20230119	6110	1.64	20231031	15600	-60.19	20221220	6110	1.64	20231031	0.10	N	024830	500	41 억		186836	N	N	0	N	00	N
158	20231103	120319	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6230	40	2	0.65	8970590	1435	66.13	6340	6340	6210	8040	4340	6190	6251.28	2.24	0	-370	6603	6396	6293	6086	5983	6345	6035	42	1850	500	3830	10	1	8350000	520	3.20	0.21	12	0.02	1949.00	29140.00	15600	20221220	-60.06	6110	20231031	1.96	10950	-43.11	20230119	6110	1.96	20231031	15600	-60.06	20221220	6110	1.96	20231031	0.10	N	024830	500	41 억		186836	N	N	0	N	00	N
159	20231103	110322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6240	50	2	0.81	8683590	1389	64.01	6340	6340	6210	8040	4340	6190	6251.68	2.24	0	-328	6603	6396	6293	6086	5983	6345	6035	42	1850	500	3830	10	1	8350000	521	3.20	0.21	12	0.02	1949.00	29140.00	15600	20221220	-60.00	6110	20231031	2.13	10950	-43.01	20230119	6110	2.13	20231031	15600	-60.00	20221220	6110	2.13	20231031	0.10	N	024830	500	41 억		186836	N	N	0	N	00	N
160	20231103	100318	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6220	30	2	0.48	7924540	1267	58.39	6340	6340	6210	8040	4340	6190	6254.57	2.24	0	-270	6603	6396	6293	6086	5983	6345	6035	42	1850	500	3830	10	1	8350000	519	3.19	0.21	12	0.02	1949.00	29140.00	15600	20221220	-60.13	6110	20231031	1.80	10950	-43.20	20230119	6110	1.80	20231031	15600	-60.13	20221220	6110	1.80	20231031	0.10	N	024830	500	41 억		186836	N	N	0	N	00	N
161	20231103	090317	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6250	60	2	0.97	2760980	440	20.28	6340	6340	6250	8040	4340	6190	6274.95	2.24	0	-23	6603	6396	6293	6086	5983	6345	6035	42	1850	500	3830	10	1	8350000	522	3.21	0.21	12	0.01	1949.00	29140.00	15600	20221220	-59.94	6110	20231031	2.29	10950	-42.92	20230119	6110	2.29	20231031	15600	-59.94	20221220	6110	2.29	20231031	0.10	N	024830	500	41 억		186836	N	N	0	N	00	N
162	20231102	160317	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6190	10	2	0.16	13453660	2165	154.64	6500	6500	6190	8030	4330	6180	6216.02	2.24	0	-299	6306	6242	6176	6112	6046	6275	6145	42	1850	500	3830	10	1	8350000	517	3.18	0.21	12	0.03	1949.00	29140.00	15600	20221220	-60.32	6110	20231031	1.31	10950	-43.47	20230119	6110	1.31	20231031	15600	-60.32	20221220	6110	1.31	20231031	0.10	N	024830	500	41 억		187243	N	N	0	N	00	N
163	20231102	150321	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6200	20	2	0.32	11794680	1897	135.50	6500	6500	6190	8030	4330	6180	6219.85	2.24	0	-94	6306	6242	6176	6112	6046	6275	6145	42	1850	500	3830	10	1	8350000	518	3.18	0.21	12	0.02	1949.00	29140.00	15600	20221220	-60.26	6110	20231031	1.47	10950	-43.38	20230119	6110	1.47	20231031	15600	-60.26	20221220	6110	1.47	20231031	0.10	N	024830	500	41 억		187243	N	N	0	N	00	N
164	20231102	140316	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6200	20	2	0.32	11297250	1817	129.79	6500	6500	6190	8030	4330	6180	6219.95	2.24	0	-14	6306	6242	6176	6112	6046	6275	6145	42	1850	500	3830	10	1	8350000	518	3.18	0.21	12	0.02	1949.00	29140.00	15600	20221220	-60.26	6110	20231031	1.47	10950	-43.38	20230119	6110	1.47	20231031	15600	-60.26	20221220	6110	1.47	20231031	0.10	N	024830	500	41 억		187243	N	N	0	N	00	N
165	20231102	130318	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6200	20	2	0.32	10968550	1764	126.00	6500	6500	6190	8030	4330	6180	6220.53	2.24	0	39	6306	6242	6176	6112	6046	6275	6145	42	1850	500	3830	10	1	8350000	518	3.18	0.21	12	0.02	1949.00	29140.00	15600	20221220	-60.26	6110	20231031	1.47	10950	-43.38	20230119	6110	1.47	20231031	15600	-60.26	20221220	6110	1.47	20231031	0.10	N	024830	500	41 억		187243	N	N	0	N	00	N
166	20231102	120316	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6210	30	2	0.49	6425800	1032	73.71	6500	6500	6190	8030	4330	6180	6232.10	2.24	0	150	6306	6242	6176	6112	6046	6275	6145	42	1850	500	3830	10	1	8350000	519	3.19	0.21	12	0.01	1949.00	29140.00	15600	20221220	-60.19	6110	20231031	1.64	10950	-43.29	20230119	6110	1.64	20231031	15600	-60.19	20221220	6110	1.64	20231031	0.10	N	024830	500	41 억		187243	N	N	0	N	00	N
167	20231102	110316	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6250	70	2	1.13	4294290	689	49.21	6500	6500	6190	8030	4330	6180	6242.64	2.24	0	214	6306	6242	6176	6112	6046	6275	6145	42	1850	500	3830	10	1	8350000	522	3.21	0.21	12	0.01	1949.00	29140.00	15600	20221220	-59.94	6110	20231031	2.29	10950	-42.92	20230119	6110	2.29	20231031	15600	-59.94	20221220	6110	2.29	20231031	0.10	N	024830	500	41 억		187243	N	N	0	N	00	N
168	20231102	100316	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6210	30	2	0.49	3478300	558	39.86	6500	6500	6190	8030	4330	6180	6246.65	2.24	0	313	6306	6242	6176	6112	6046	6275	6145	42	1850	500	3830	10	1	8350000	519	3.19	0.21	12	0.01	1949.00	29140.00	15600	20221220	-60.19	6110	20231031	1.64	10950	-43.29	20230119	6110	1.64	20231031	15600	-60.19	20221220	6110	1.64	20231031	0.10	N	024830	500	41 억		187243	N	N	0	N	00	N
169	20231102	090320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6480	300	2	4.85	887780	142	10.14	6500	6500	6480	8030	4330	6180	6499.38	2.24	0	106	6306	6242	6176	6112	6046	6275	6145	42	1850	500	3830	10	1	8350000	541	3.32	0.22	12	0.00	1949.00	29140.00	15600	20221220	-58.46	6110	20231031	6.06	10950	-40.82	20230119	6110	6.06	20231031	15600	-58.46	20221220	6110	6.06	20231031	0.10	N	024830	500	41 억		187243	N	N	0	N	00	N
170	20231101	160317	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	6180	70	2	1.15	8628990	1400	35.71	6110	6240	6110	7940	4280	6110	6163.56	2.25	0	-476	6323	6216	6163	6056	6003	6190	6030	42	1830	500	3780	10	1	8350000	516	3.17	0.21	12	0.02	1949.00	29140.00	15600	20221220	-60.38	6110	20231101	1.15	10950	-43.56	20230119	6110	1.15	20231101	15600	-60.38	20221220	6110	1.15	20231101	0.10	N	024830	500	41 억		187746	N	N	0	N	00	N
171	20231101	150316	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	6180	70	2	1.15	8332350	1352	34.48	6110	6240	6110	7940	4280	6110	6162.98	2.25	0	-434	6323	6216	6163	6056	6003	6190	6030	42	1830	500	3780	10	1	8350000	516	3.17	0.21	12	0.02	1949.00	29140.00	15600	20221220	-60.38	6110	20231101	1.15	10950	-43.56	20230119	6110	1.15	20231101	15600	-60.38	20221220	6110	1.15	20231101	0.10	N	024830	500	41 억		187746	N	N	0	N	00	N
172	20231101	140313	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	6170	60	2	0.98	4038980	655	16.70	6110	6240	6110	7940	4280	6110	6166.38	2.25	0	-268	6323	6216	6163	6056	6003	6190	6030	42	1830	500	3780	10	1	8350000	515	3.17	0.21	12	0.01	1949.00	29140.00	15600	20221220	-60.45	6110	20231101	0.98	10950	-43.65	20230119	6110	0.98	20231101	15600	-60.45	20221220	6110	0.98	20231101	0.10	N	024830	500	41 억		187746	N	N	0	N	00	N
173	20231101	130316	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	6190	80	2	1.31	3570380	579	14.77	6110	6240	6110	7940	4280	6110	6166.46	2.25	0	-244	6323	6216	6163	6056	6003	6190	6030	42	1830	500	3780	10	1	8350000	517	3.18	0.21	12	0.01	1949.00	29140.00	15600	20221220	-60.32	6110	20231101	1.31	10950	-43.47	20230119	6110	1.31	20231101	15600	-60.32	20221220	6110	1.31	20231101	0.10	N	024830	500	41 억		187746	N	N	0	N	00	N
174	20231101	120321	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	6150	40	2	0.65	3008100	488	12.45	6110	6240	6110	7940	4280	6110	6164.14	2.25	0	-164	6323	6216	6163	6056	6003	6190	6030	42	1830	500	3780	10	1	8350000	514	3.16	0.21	12	0.01	1949.00	29140.00	15600	20221220	-60.58	6110	20231101	0.65	10950	-43.84	20230119	6110	0.65	20231101	15600	-60.58	20221220	6110	0.65	20231101	0.10	N	024830	500	41 억		187746	N	N	0	N	00	N
175	20231101	110322	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	6200	90	2	1.47	2085530	338	8.62	6110	6240	6110	7940	4280	6110	6170.21	2.25	0	-27	6323	6216	6163	6056	6003	6190	6030	42	1830	500	3780	10	1	8350000	518	3.18	0.21	12	0.00	1949.00	29140.00	15600	20221220	-60.26	6110	20231101	1.47	10950	-43.38	20230119	6110	1.47	20231101	15600	-60.26	20221220	6110	1.47	20231101	0.10	N	024830	500	41 억		187746	N	N	0	N	00	N
176	20231101	100320	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	6220	110	2	1.80	1277590	208	5.30	6110	6240	6110	7940	4280	6110	6142.26	2.25	0	-50	6323	6216	6163	6056	6003	6190	6030	42	1830	500	3780	10	1	8350000	519	3.19	0.21	12	0.00	1949.00	29140.00	15600	20221220	-60.13	6110	20231101	1.80	10950	-43.20	20230119	6110	1.80	20231101	15600	-60.13	20221220	6110	1.80	20231101	0.10	N	024830	500	41 억		187746	N	N	0	N	00	N
177	20231101	090321	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	6150	40	2	0.65	885990	145	3.70	6110	6150	6110	7940	4280	6110	6110.28	2.25	0	9	6323	6216	6163	6056	6003	6190	6030	42	1830	500	3780	10	1	8350000	514	3.16	0.21	12	0.00	1949.00	29140.00	15600	20221220	-60.58	6110	20231101	0.65	10950	-43.84	20230119	6110	0.65	20231101	15600	-60.58	20221220	6110	0.65	20231101	0.10	N	024830	500	41 억		187746	N	N	0	N	00	N