KissMeData/046070/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	160526	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	300	0	3	0.00	28510632	95218	49.70	302	307	294	390	210	300	299.42	2.59	0	-7807	306	303	299	296	292	304	297	214	90	500	0	1	1	42786056	128	-0.65	0.79	12	0.22	-465.00	380.00	1560	20230515	-80.77	290	20231128	3.45	1560	-80.77	20230515	290	3.45	20231128	1560	-80.77	20230515	290	3.45	20231128	0.00	N	046070	500	213 억		1107494	N	N	0	N	00	N
3	20231130	150527	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	300	0	3	0.00	26459068	88357	46.12	302	307	294	390	210	300	299.46	2.59	0	-5257	306	303	299	296	292	304	297	214	90	500	0	1	1	42786056	128	-0.65	0.79	12	0.21	-465.00	380.00	1560	20230515	-80.77	290	20231128	3.45	1560	-80.77	20230515	290	3.45	20231128	1560	-80.77	20230515	290	3.45	20231128	0.00	N	046070	500	213 억		1107494	N	N	0	N	00	N
4	20231130	140524	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	301	1	2	0.33	25217135	84207	43.95	302	307	294	390	210	300	299.47	2.59	0	-4064	306	303	299	296	292	304	297	214	90	500	0	1	1	42786056	129	-0.65	0.79	12	0.20	-465.00	380.00	1560	20230515	-80.71	290	20231128	3.79	1560	-80.71	20230515	290	3.79	20231128	1560	-80.71	20230515	290	3.79	20231128	0.00	N	046070	500	213 억		1107494	N	N	0	N	00	N
5	20231130	130522	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	299	-1	5	-0.33	21945994	73267	38.24	302	307	294	390	210	300	299.53	2.59	0	-3756	306	303	299	296	292	304	297	214	90	500	0	1	1	42786056	128	-0.64	0.79	12	0.17	-465.00	380.00	1560	20230515	-80.83	290	20231128	3.10	1560	-80.83	20230515	290	3.10	20231128	1560	-80.83	20230515	290	3.10	20231128	0.00	N	046070	500	213 억		1107494	N	N	0	N	00	N
6	20231130	120532	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	301	1	2	0.33	12368669	41058	21.43	302	307	294	390	210	300	301.25	2.59	0	-4336	306	303	299	296	292	304	297	214	90	500	0	1	1	42786056	129	-0.65	0.79	12	0.10	-465.00	380.00	1560	20230515	-80.71	290	20231128	3.79	1560	-80.71	20230515	290	3.79	20231128	1560	-80.71	20230515	290	3.79	20231128	0.00	N	046070	500	213 억		1107494	N	N	0	N	00	N
7	20231130	110527	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	300	0	3	0.00	10121083	33581	17.53	302	307	294	390	210	300	301.39	2.59	0	-4217	306	303	299	296	292	304	297	214	90	500	0	1	1	42786056	128	-0.65	0.79	12	0.08	-465.00	380.00	1560	20230515	-80.77	290	20231128	3.45	1560	-80.77	20230515	290	3.45	20231128	1560	-80.77	20230515	290	3.45	20231128	0.00	N	046070	500	213 억		1107494	N	N	0	N	00	N
8	20231130	100522	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	301	1	2	0.33	8350334	27682	14.45	302	307	294	390	210	300	301.65	2.59	0	-5174	306	303	299	296	292	304	297	214	90	500	0	1	1	42786056	129	-0.65	0.79	12	0.06	-465.00	380.00	1560	20230515	-80.71	290	20231128	3.79	1560	-80.71	20230515	290	3.79	20231128	1560	-80.71	20230515	290	3.79	20231128	0.00	N	046070	500	213 억		1107494	N	N	0	N	00	N
9	20231130	090524	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	303	3	2	1.00	121123	400	0.21	302	303	301	390	210	300	302.81	2.59	0	-6	306	303	299	296	292	304	297	214	90	500	0	1	1	42786056	130	-0.65	0.80	12	0.00	-465.00	380.00	1560	20230515	-80.58	290	20231128	4.48	1560	-80.58	20230515	290	4.48	20231128	1560	-80.58	20230515	290	4.48	20231128	0.00	N	046070	500	213 억		1107494	N	N	0	N	00	N
10	20231129	160522	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	300	4	2	1.35	56337584	189383	36.57	296	302	295	384	208	296	297.47	2.56	0	10842	309	302	296	289	283	299	286	214	88	500	0	1	1	42786056	128	-0.65	0.79	12	0.44	-465.00	380.00	1560	20230515	-80.77	290	20231128	3.45	1560	-80.77	20230515	290	3.45	20231128	1560	-80.77	20230515	290	3.45	20231128	0.00	N	046070	500	213 억		1096652	N	N	0	N	00	N
11	20231129	150525	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	298	2	2	0.68	54907509	184574	35.64	296	302	295	384	208	296	297.48	2.56	0	10222	309	302	296	289	283	299	286	214	88	500	0	1	1	42786056	128	-0.64	0.78	12	0.43	-465.00	380.00	1560	20230515	-80.90	290	20231128	2.76	1560	-80.90	20230515	290	2.76	20231128	1560	-80.90	20230515	290	2.76	20231128	0.00	N	046070	500	213 억		1096652	N	N	0	N	00	N
12	20231129	140523	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	297	1	2	0.34	44371341	149297	28.83	296	302	295	384	208	296	297.20	2.56	0	7915	309	302	296	289	283	299	286	214	88	500	0	1	1	42786056	127	-0.64	0.78	12	0.35	-465.00	380.00	1560	20230515	-80.96	290	20231128	2.41	1560	-80.96	20230515	290	2.41	20231128	1560	-80.96	20230515	290	2.41	20231128	0.00	N	046070	500	213 억		1096652	N	N	0	N	00	N
13	20231129	130525	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	297	1	2	0.34	39582635	133237	25.73	296	302	295	384	208	296	297.08	2.56	0	7878	309	302	296	289	283	299	286	214	88	500	0	1	1	42786056	127	-0.64	0.78	12	0.31	-465.00	380.00	1560	20230515	-80.96	290	20231128	2.41	1560	-80.96	20230515	290	2.41	20231128	1560	-80.96	20230515	290	2.41	20231128	0.00	N	046070	500	213 억		1096652	N	N	0	N	00	N
14	20231129	120524	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	296	0	3	0.00	27861577	93528	18.06	296	302	295	384	208	296	297.90	2.56	0	4212	309	302	296	289	283	299	286	214	88	500	0	1	1	42786056	127	-0.64	0.78	12	0.22	-465.00	380.00	1560	20230515	-81.03	290	20231128	2.07	1560	-81.03	20230515	290	2.07	20231128	1560	-81.03	20230515	290	2.07	20231128	0.00	N	046070	500	213 억		1096652	N	N	0	N	00	N
15	20231129	110525	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	296	0	3	0.00	17796293	59457	11.48	296	302	295	384	208	296	299.31	2.56	0	2738	309	302	296	289	283	299	286	214	88	500	0	1	1	42786056	127	-0.64	0.78	12	0.14	-465.00	380.00	1560	20230515	-81.03	290	20231128	2.07	1560	-81.03	20230515	290	2.07	20231128	1560	-81.03	20230515	290	2.07	20231128	0.00	N	046070	500	213 억		1096652	N	N	0	N	00	N
16	20231129	100523	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	300	4	2	1.35	15325759	51192	9.88	296	302	295	384	208	296	299.38	2.56	0	826	309	302	296	289	283	299	286	214	88	500	0	1	1	42786056	128	-0.65	0.79	12	0.12	-465.00	380.00	1560	20230515	-80.77	290	20231128	3.45	1560	-80.77	20230515	290	3.45	20231128	1560	-80.77	20230515	290	3.45	20231128	0.00	N	046070	500	213 억		1096652	N	N	0	N	00	N
17	20231129	090521	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	296	0	3	0.00	1051671	3558	0.69	296	299	295	384	208	296	295.58	2.56	0	-3463	309	302	296	289	283	299	286	214	88	500	0	1	1	42786056	127	-0.64	0.78	12	0.01	-465.00	380.00	1560	20230515	-81.03	290	20231128	2.07	1560	-81.03	20230515	290	2.07	20231128	1560	-81.03	20230515	290	2.07	20231128	0.00	N	046070	500	213 억		1096652	N	N	0	N	00	N
18	20231128	160522	51	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	296	-7	5	-2.31	151313508	516499	260.83	303	303	290	393	213	303	292.96	2.65	0	-36589	317	309	302	294	287	306	291	214	90	500	0	1	1	42786056	127	-0.64	0.78	12	1.21	-465.00	380.00	1560	20230515	-81.03	290	20231128	2.07	1560	-81.03	20230515	290	2.07	20231128	1560	-81.03	20230515	290	2.07	20231128	0.00	N	046070	500	213 억		1133241	N	N	0	N	00	N
19	20231128	150449	51	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	296	-7	5	-2.31	148953439	508528	256.81	303	303	290	393	213	303	292.91	2.65	0	-36706	317	309	302	294	287	306	291	214	90	500	0	1	1	42786056	127	-0.64	0.78	12	1.19	-465.00	380.00	1560	20230515	-81.03	290	20231128	2.07	1560	-81.03	20230515	290	2.07	20231128	1560	-81.03	20230515	290	2.07	20231128	0.00	N	046070	500	213 억		1133241	N	N	0	N	00	N
20	20231128	140522	51	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	296	-7	5	-2.31	131203679	448230	226.36	303	303	290	393	213	303	292.72	2.65	0	-6360	317	309	302	294	287	306	291	214	90	500	0	1	1	42786056	127	-0.64	0.78	12	1.05	-465.00	380.00	1560	20230515	-81.03	290	20231128	2.07	1560	-81.03	20230515	290	2.07	20231128	1560	-81.03	20230515	290	2.07	20231128	0.00	N	046070	500	213 억		1133241	N	N	0	N	00	N
21	20231128	130519	51	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	295	-8	5	-2.64	124334227	424910	214.58	303	303	290	393	213	303	292.61	2.65	0	-5108	317	309	302	294	287	306	291	214	90	500	0	1	1	42786056	126	-0.63	0.78	12	0.99	-465.00	380.00	1560	20230515	-81.09	290	20231128	1.72	1560	-81.09	20230515	290	1.72	20231128	1560	-81.09	20230515	290	1.72	20231128	0.00	N	046070	500	213 억		1133241	N	N	0	N	00	N
22	20231128	120519	51	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	296	-7	5	-2.31	120750251	412731	208.43	303	303	290	393	213	303	292.56	2.65	0	-4615	317	309	302	294	287	306	291	214	90	500	0	1	1	42786056	127	-0.64	0.78	12	0.96	-465.00	380.00	1560	20230515	-81.03	290	20231128	2.07	1560	-81.03	20230515	290	2.07	20231128	1560	-81.03	20230515	290	2.07	20231128	0.00	N	046070	500	213 억		1133241	N	N	0	N	00	N
23	20231128	110520	51	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	295	-8	5	-2.64	116094303	396949	200.46	303	303	290	393	213	303	292.47	2.65	0	-4614	317	309	302	294	287	306	291	214	90	500	0	1	1	42786056	126	-0.63	0.78	12	0.93	-465.00	380.00	1560	20230515	-81.09	290	20231128	1.72	1560	-81.09	20230515	290	1.72	20231128	1560	-81.09	20230515	290	1.72	20231128	0.00	N	046070	500	213 억		1133241	N	N	0	N	00	N
24	20231128	100520	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	300	-3	5	-0.99	12377957	41711	21.06	303	303	294	393	213	303	296.76	2.65	0	-12499	317	309	302	294	287	306	291	214	90	500	0	1	1	42786056	128	-0.65	0.79	12	0.10	-465.00	380.00	1560	20230515	-80.77	291	20231113	3.09	1560	-80.77	20230515	291	3.09	20231113	1560	-80.77	20230515	291	3.09	20231113	0.00	N	046070	500	213 억		1133241	N	N	0	N	00	N
25	20231128	090518	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	300	-3	5	-0.99	114573	380	0.19	303	303	300	393	213	303	301.51	2.65	0	-348	317	309	302	294	287	306	291	214	90	500	0	1	1	42786056	128	-0.65	0.79	12	0.00	-465.00	380.00	1560	20230515	-80.77	291	20231113	3.09	1560	-80.77	20230515	291	3.09	20231113	1560	-80.77	20230515	291	3.09	20231113	0.00	N	046070	500	213 억		1133241	N	N	0	N	00	N
26	20231127	160519	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	303	-5	5	-1.62	59587759	197743	58.97	310	310	295	400	216	308	301.33	2.66	0	-3377	322	314	304	296	286	319	301	214	92	500	0	1	1	42786056	130	-0.65	0.80	12	0.46	-465.00	380.00	1560	20230515	-80.58	291	20231113	4.12	1560	-80.58	20230515	291	4.12	20231113	1560	-80.58	20230515	291	4.12	20231113	0.00	N	046070	500	213 억		1136618	N	N	0	N	00	N
27	20231127	150518	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	302	-6	5	-1.95	56331001	186989	55.76	310	310	295	400	216	308	301.25	2.66	0	-2066	322	314	304	296	286	319	301	214	92	500	0	1	1	42786056	129	-0.65	0.79	12	0.44	-465.00	380.00	1560	20230515	-80.64	291	20231113	3.78	1560	-80.64	20230515	291	3.78	20231113	1560	-80.64	20230515	291	3.78	20231113	0.00	N	046070	500	213 억		1136618	N	N	0	N	00	N
28	20231127	140523	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	299	-9	5	-2.92	32569314	107444	32.04	310	310	299	400	216	308	303.13	2.66	0	-1713	322	314	304	296	286	319	301	214	92	500	0	1	1	42786056	128	-0.64	0.79	12	0.25	-465.00	380.00	1560	20230515	-80.83	291	20231113	2.75	1560	-80.83	20230515	291	2.75	20231113	1560	-80.83	20230515	291	2.75	20231113	0.00	N	046070	500	213 억		1136618	N	N	0	N	00	N
29	20231127	130520	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	301	-7	5	-2.27	28964168	95410	28.45	310	310	301	400	216	308	303.58	2.66	0	-1314	322	314	304	296	286	319	301	214	92	500	0	1	1	42786056	129	-0.65	0.79	12	0.22	-465.00	380.00	1560	20230515	-80.71	291	20231113	3.44	1560	-80.71	20230515	291	3.44	20231113	1560	-80.71	20230515	291	3.44	20231113	0.00	N	046070	500	213 억		1136618	N	N	0	N	00	N
30	20231127	120520	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	304	-4	5	-1.30	23709199	78007	23.26	310	310	301	400	216	308	303.94	2.66	0	2299	322	314	304	296	286	319	301	214	92	500	0	1	1	42786056	130	-0.65	0.80	12	0.18	-465.00	380.00	1560	20230515	-80.51	291	20231113	4.47	1560	-80.51	20230515	291	4.47	20231113	1560	-80.51	20230515	291	4.47	20231113	0.00	N	046070	500	213 억		1136618	N	N	0	N	00	N
31	20231127	110514	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	301	-7	5	-2.27	22148108	72833	21.72	310	310	301	400	216	308	304.09	2.66	0	2594	322	314	304	296	286	319	301	214	92	500	0	1	1	42786056	129	-0.65	0.79	12	0.17	-465.00	380.00	1560	20230515	-80.71	291	20231113	3.44	1560	-80.71	20230515	291	3.44	20231113	1560	-80.71	20230515	291	3.44	20231113	0.00	N	046070	500	213 억		1136618	N	N	0	N	00	N
32	20231127	100513	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	305	-3	5	-0.97	15365449	50365	15.02	310	310	302	400	216	308	305.08	2.66	0	1694	322	314	304	296	286	319	301	214	92	500	0	1	1	42786056	130	-0.66	0.80	12	0.12	-465.00	380.00	1560	20230515	-80.45	291	20231113	4.81	1560	-80.45	20230515	291	4.81	20231113	1560	-80.45	20230515	291	4.81	20231113	0.00	N	046070	500	213 억		1136618	N	N	0	N	00	N
33	20231127	090514	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	310	2	2	0.65	279170	903	0.27	310	310	308	400	216	308	309.16	2.66	0	0	322	314	304	296	286	319	301	214	92	500	0	1	1	42786056	133	-0.67	0.82	12	0.00	-465.00	380.00	1560	20230515	-80.13	291	20231113	6.53	1560	-80.13	20230515	291	6.53	20231113	1560	-80.13	20230515	291	6.53	20231113	0.00	N	046070	500	213 억		1136618	N	N	0	N	00	N
34	20231124	160509	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	308	11	2	3.70	101105489	335075	108.33	300	312	294	386	208	297	301.74	2.57	0	37169	311	304	299	292	287	301	289	214	89	500	0	1	1	42786056	132	-0.66	0.81	12	0.78	-465.00	380.00	1560	20230515	-80.26	291	20231113	5.84	1560	-80.26	20230515	291	5.84	20231113	1560	-80.26	20230515	291	5.84	20231113	0.00	N	046070	500	213 억		1099449	N	N	0	N	00	N
35	20231124	150516	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	307	10	2	3.37	98285136	325918	105.37	300	312	294	386	208	297	301.56	2.57	0	36733	311	304	299	292	287	301	289	214	89	500	0	1	1	42786056	131	-0.66	0.81	12	0.76	-465.00	380.00	1560	20230515	-80.32	291	20231113	5.50	1560	-80.32	20230515	291	5.50	20231113	1560	-80.32	20230515	291	5.50	20231113	0.00	N	046070	500	213 억		1099449	N	N	0	N	00	N
36	20231124	140517	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	306	9	2	3.03	96168228	318993	103.13	300	312	294	386	208	297	301.47	2.57	0	33850	311	304	299	292	287	301	289	214	89	500	0	1	1	42786056	131	-0.66	0.81	12	0.75	-465.00	380.00	1560	20230515	-80.38	291	20231113	5.15	1560	-80.38	20230515	291	5.15	20231113	1560	-80.38	20230515	291	5.15	20231113	0.00	N	046070	500	213 억		1099449	N	N	0	N	00	N
37	20231124	130514	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	308	11	2	3.70	84320817	280336	90.63	300	312	294	386	208	297	300.78	2.57	0	25639	311	304	299	292	287	301	289	214	89	500	0	1	1	42786056	132	-0.66	0.81	12	0.66	-465.00	380.00	1560	20230515	-80.26	291	20231113	5.84	1560	-80.26	20230515	291	5.84	20231113	1560	-80.26	20230515	291	5.84	20231113	0.00	N	046070	500	213 억		1099449	N	N	0	N	00	N
38	20231124	120517	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	303	6	2	2.02	54411546	182977	59.16	300	303	294	386	208	297	297.37	2.57	0	21461	311	304	299	292	287	301	289	214	89	500	0	1	1	42786056	130	-0.65	0.80	12	0.43	-465.00	380.00	1560	20230515	-80.58	291	20231113	4.12	1560	-80.58	20230515	291	4.12	20231113	1560	-80.58	20230515	291	4.12	20231113	0.00	N	046070	500	213 억		1099449	N	N	0	N	00	N
39	20231124	110515	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	297	0	3	0.00	42967856	144968	46.87	300	302	294	386	208	297	296.40	2.57	0	14318	311	304	299	292	287	301	289	214	89	500	0	1	1	42786056	127	-0.64	0.78	12	0.34	-465.00	380.00	1560	20230515	-80.96	291	20231113	2.06	1560	-80.96	20230515	291	2.06	20231113	1560	-80.96	20230515	291	2.06	20231113	0.00	N	046070	500	213 억		1099449	N	N	0	N	00	N
40	20231124	100513	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	296	-1	5	-0.34	27906993	94161	30.44	300	302	294	386	208	297	296.38	2.57	0	43669	311	304	299	292	287	301	289	214	89	500	0	1	1	42786056	127	-0.64	0.78	12	0.22	-465.00	380.00	1560	20230515	-81.03	291	20231113	1.72	1560	-81.03	20230515	291	1.72	20231113	1560	-81.03	20230515	291	1.72	20231113	0.00	N	046070	500	213 억		1099449	N	N	0	N	00	N
41	20231124	090514	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	300	3	2	1.01	2230117	7455	2.41	300	301	299	386	208	297	299.14	2.57	0	-727	311	304	299	292	287	301	289	214	89	500	0	1	1	42786056	128	-0.65	0.79	12	0.02	-465.00	380.00	1560	20230515	-80.77	291	20231113	3.09	1560	-80.77	20230515	291	3.09	20231113	1560	-80.77	20230515	291	3.09	20231113	0.00	N	046070	500	213 억		1099449	N	N	0	N	00	N
42	20231123	160508	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	297	-6	5	-1.98	92224726	309307	183.74	305	306	294	393	213	303	298.17	2.59	0	-10244	310	306	302	298	294	307	299	214	90	500	0	1	1	42786056	127	-0.64	0.78	12	0.72	-465.00	380.00	1560	20230515	-80.96	291	20231113	2.06	1560	-80.96	20230515	291	2.06	20231113	1560	-80.96	20230515	291	2.06	20231113	0.00	N	046070	500	213 억		1109690	N	N	0	N	00	N
43	20231123	150527	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	299	-4	5	-1.32	88780502	297755	176.88	305	306	294	393	213	303	298.17	2.59	0	-9861	310	306	302	298	294	307	299	214	90	500	0	1	1	42786056	128	-0.64	0.79	12	0.70	-465.00	380.00	1560	20230515	-80.83	291	20231113	2.75	1560	-80.83	20230515	291	2.75	20231113	1560	-80.83	20230515	291	2.75	20231113	0.00	N	046070	500	213 억		1109690	N	N	0	N	00	N
44	20231123	140519	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	302	-1	5	-0.33	86218588	289181	171.79	305	306	294	393	213	303	298.15	2.59	0	-9053	310	306	302	298	294	307	299	214	90	500	0	1	1	42786056	129	-0.65	0.79	12	0.68	-465.00	380.00	1560	20230515	-80.64	291	20231113	3.78	1560	-80.64	20230515	291	3.78	20231113	1560	-80.64	20230515	291	3.78	20231113	0.00	N	046070	500	213 억		1109690	N	N	0	N	00	N
45	20231123	130521	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	301	-2	5	-0.66	83495691	280078	166.38	305	306	294	393	213	303	298.12	2.59	0	-10440	310	306	302	298	294	307	299	214	90	500	0	1	1	42786056	129	-0.65	0.79	12	0.65	-465.00	380.00	1560	20230515	-80.71	291	20231113	3.44	1560	-80.71	20230515	291	3.44	20231113	1560	-80.71	20230515	291	3.44	20231113	0.00	N	046070	500	213 억		1109690	N	N	0	N	00	N
46	20231123	120514	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	299	-4	5	-1.32	67945401	228380	135.67	305	306	294	393	213	303	297.51	2.59	0	-12434	310	306	302	298	294	307	299	214	90	500	0	1	1	42786056	128	-0.64	0.79	12	0.53	-465.00	380.00	1560	20230515	-80.83	291	20231113	2.75	1560	-80.83	20230515	291	2.75	20231113	1560	-80.83	20230515	291	2.75	20231113	0.00	N	046070	500	213 억		1109690	N	N	0	N	00	N
47	20231123	110524	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	298	-5	5	-1.65	35993687	120648	71.67	305	306	296	393	213	303	298.34	2.59	0	-7937	310	306	302	298	294	307	299	214	90	500	0	1	1	42786056	128	-0.64	0.78	12	0.28	-465.00	380.00	1560	20230515	-80.90	291	20231113	2.41	1560	-80.90	20230515	291	2.41	20231113	1560	-80.90	20230515	291	2.41	20231113	0.00	N	046070	500	213 억		1109690	N	N	0	N	00	N
48	20231123	100516	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	299	-4	5	-1.32	14305733	47866	28.43	305	306	296	393	213	303	298.87	2.59	0	-4945	310	306	302	298	294	307	299	214	90	500	0	1	1	42786056	128	-0.64	0.79	12	0.11	-465.00	380.00	1560	20230515	-80.83	291	20231113	2.75	1560	-80.83	20230515	291	2.75	20231113	1560	-80.83	20230515	291	2.75	20231113	0.00	N	046070	500	213 억		1109690	N	N	0	N	00	N
49	20231123	090512	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	304	1	2	0.33	322131	1059	0.63	305	306	302	393	213	303	304.18	2.59	0	-308	310	306	302	298	294	307	299	214	90	500	0	1	1	42786056	130	-0.65	0.80	12	0.00	-465.00	380.00	1560	20230515	-80.51	291	20231113	4.47	1560	-80.51	20230515	291	4.47	20231113	1560	-80.51	20230515	291	4.47	20231113	0.00	N	046070	500	213 억		1109690	N	N	0	N	00	N
50	20231122	160458	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	303	0	3	0.00	50714043	168337	48.88	303	306	298	393	213	303	301.26	2.59	0	3303	316	309	302	295	288	313	299	214	90	500	0	1	1	42786056	130	-0.65	0.80	12	0.39	-465.00	380.00	1560	20230515	-80.58	291	20231113	4.12	1560	-80.58	20230515	291	4.12	20231113	1560	-80.58	20230515	291	4.12	20231113	0.00	N	046070	500	213 억		1106387	N	N	0	N	00	N
51	20231122	150507	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	302	-1	5	-0.33	46418977	154150	44.76	303	306	298	393	213	303	301.13	2.59	0	2550	316	309	302	295	288	313	299	214	90	500	0	1	1	42786056	129	-0.65	0.79	12	0.36	-465.00	380.00	1560	20230515	-80.64	291	20231113	3.78	1560	-80.64	20230515	291	3.78	20231113	1560	-80.64	20230515	291	3.78	20231113	0.00	N	046070	500	213 억		1106387	N	N	0	N	00	N
52	20231122	140459	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	303	0	3	0.00	42066020	139751	40.58	303	306	298	393	213	303	301.01	2.59	0	2371	316	309	302	295	288	313	299	214	90	500	0	1	1	42786056	130	-0.65	0.80	12	0.33	-465.00	380.00	1560	20230515	-80.58	291	20231113	4.12	1560	-80.58	20230515	291	4.12	20231113	1560	-80.58	20230515	291	4.12	20231113	0.00	N	046070	500	213 억		1106387	N	N	0	N	00	N
53	20231122	130517	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	300	-3	5	-0.99	36968045	122811	35.66	303	306	298	393	213	303	301.02	2.59	0	2325	316	309	302	295	288	313	299	214	90	500	0	1	1	42786056	128	-0.65	0.79	12	0.29	-465.00	380.00	1560	20230515	-80.77	291	20231113	3.09	1560	-80.77	20230515	291	3.09	20231113	1560	-80.77	20230515	291	3.09	20231113	0.00	N	046070	500	213 억		1106387	N	N	0	N	00	N
54	20231122	120519	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	302	-1	5	-0.33	32730458	108750	31.58	303	306	298	393	213	303	300.97	2.59	0	-482	316	309	302	295	288	313	299	214	90	500	0	1	1	42786056	129	-0.65	0.79	12	0.25	-465.00	380.00	1560	20230515	-80.64	291	20231113	3.78	1560	-80.64	20230515	291	3.78	20231113	1560	-80.64	20230515	291	3.78	20231113	0.00	N	046070	500	213 억		1106387	N	N	0	N	00	N
55	20231122	110540	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	302	-1	5	-0.33	29190514	97044	28.18	303	306	298	393	213	303	300.80	2.59	0	-1865	316	309	302	295	288	313	299	214	90	500	0	1	1	42786056	129	-0.65	0.79	12	0.23	-465.00	380.00	1560	20230515	-80.64	291	20231113	3.78	1560	-80.64	20230515	291	3.78	20231113	1560	-80.64	20230515	291	3.78	20231113	0.00	N	046070	500	213 억		1106387	N	N	0	N	00	N
56	20231122	100526	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	301	-2	5	-0.66	19939903	66242	19.24	303	306	298	393	213	303	301.02	2.59	0	341	316	309	302	295	288	313	299	214	90	500	0	1	1	42786056	129	-0.65	0.79	12	0.15	-465.00	380.00	1560	20230515	-80.71	291	20231113	3.44	1560	-80.71	20230515	291	3.44	20231113	1560	-80.71	20230515	291	3.44	20231113	0.00	N	046070	500	213 억		1106387	N	N	0	N	00	N
57	20231122	090500	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	302	-1	5	-0.33	31159	103	0.03	303	303	302	393	213	303	302.51	2.59	0	-7	316	309	302	295	288	313	299	214	90	500	0	1	1	42786056	129	-0.65	0.79	12	0.00	-465.00	380.00	1560	20230515	-80.64	291	20231113	3.78	1560	-80.64	20230515	291	3.78	20231113	1560	-80.64	20230515	291	3.78	20231113	0.00	N	046070	500	213 억		1106387	N	N	0	N	00	N
58	20231121	160503	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	303	6	2	2.02	103113034	343888	46.40	295	309	295	386	208	297	299.84	2.48	0	44033	327	311	303	287	279	308	284	214	89	500	0	1	1	42786056	130	-0.65	0.80	12	0.80	-465.00	380.00	1560	20230515	-80.58	291	20231113	4.12	1560	-80.58	20230515	291	4.12	20231113	1560	-80.58	20230515	291	4.12	20231113	0.00	N	046070	500	213 억		1062354	N	N	0	N	00	N
59	20231121	150504	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	302	5	2	1.68	97374001	324933	43.84	295	309	295	386	208	297	299.67	2.48	0	43747	327	311	303	287	279	308	284	214	89	500	0	1	1	42786056	129	-0.65	0.79	12	0.76	-465.00	380.00	1560	20230515	-80.64	291	20231113	3.78	1560	-80.64	20230515	291	3.78	20231113	1560	-80.64	20230515	291	3.78	20231113	0.00	N	046070	500	213 억		1062354	N	N	0	N	00	N
60	20231121	140458	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	298	1	2	0.34	86193051	287816	38.83	295	309	295	386	208	297	299.47	2.48	0	47801	327	311	303	287	279	308	284	214	89	500	0	1	1	42786056	128	-0.64	0.78	12	0.67	-465.00	380.00	1560	20230515	-80.90	291	20231113	2.41	1560	-80.90	20230515	291	2.41	20231113	1560	-80.90	20230515	291	2.41	20231113	0.00	N	046070	500	213 억		1062354	N	N	0	N	00	N
61	20231121	130456	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	301	4	2	1.35	80913837	270059	36.44	295	309	295	386	208	297	299.62	2.48	0	41654	327	311	303	287	279	308	284	214	89	500	0	1	1	42786056	129	-0.65	0.79	12	0.63	-465.00	380.00	1560	20230515	-80.71	291	20231113	3.44	1560	-80.71	20230515	291	3.44	20231113	1560	-80.71	20230515	291	3.44	20231113	0.00	N	046070	500	213 억		1062354	N	N	0	N	00	N
62	20231121	120455	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	300	3	2	1.01	76748680	256114	34.55	295	309	295	386	208	297	299.67	2.48	0	39340	327	311	303	287	279	308	284	214	89	500	0	1	1	42786056	128	-0.65	0.79	12	0.60	-465.00	380.00	1560	20230515	-80.77	291	20231113	3.09	1560	-80.77	20230515	291	3.09	20231113	1560	-80.77	20230515	291	3.09	20231113	0.00	N	046070	500	213 억		1062354	N	N	0	N	00	N
63	20231121	110455	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	299	2	2	0.67	69076900	230508	31.10	295	309	295	386	208	297	299.67	2.48	0	50384	327	311	303	287	279	308	284	214	89	500	0	1	1	42786056	128	-0.64	0.79	12	0.54	-465.00	380.00	1560	20230515	-80.83	291	20231113	2.75	1560	-80.83	20230515	291	2.75	20231113	1560	-80.83	20230515	291	2.75	20231113	0.00	N	046070	500	213 억		1062354	N	N	0	N	00	N
64	20231121	100444	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	299	2	2	0.67	48873112	162493	21.92	295	309	295	386	208	297	300.77	2.48	0	24081	327	311	303	287	279	308	284	214	89	500	0	1	1	42786056	128	-0.64	0.79	12	0.38	-465.00	380.00	1560	20230515	-80.83	291	20231113	2.75	1560	-80.83	20230515	291	2.75	20231113	1560	-80.83	20230515	291	2.75	20231113	0.00	N	046070	500	213 억		1062354	N	N	0	N	00	N
65	20231121	090450	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	296	-1	5	-0.34	7803019	26369	3.56	295	299	295	386	208	297	295.92	2.48	0	-333	327	311	303	287	279	308	284	214	89	500	0	1	1	42786056	127	-0.64	0.78	12	0.06	-465.00	380.00	1560	20230515	-81.03	291	20231113	1.72	1560	-81.03	20230515	291	1.72	20231113	1560	-81.03	20230515	291	1.72	20231113	0.00	N	046070	500	213 억		1062354	N	N	0	N	00	N
66	20231120	160453	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	297	-17	5	-5.41	217812066	725842	217.55	314	319	295	408	220	314	300.01	2.51	0	-14738	329	321	315	307	301	318	304	214	94	500	0	1	1	42786056	127	-0.64	0.78	12	1.70	-465.00	380.00	1560	20230515	-80.96	291	20231113	2.06	1560	-80.96	20230515	291	2.06	20231113	1560	-80.96	20230515	291	2.06	20231113	0.00	N	046070	500	213 억		1072762	N	N	0	N	00	N
67	20231120	150456	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	298	-16	5	-5.10	201650337	671507	201.27	314	319	295	408	220	314	300.22	2.51	0	918	329	321	315	307	301	318	304	214	94	500	0	1	1	42786056	128	-0.64	0.78	12	1.57	-465.00	380.00	1560	20230515	-80.90	291	20231113	2.41	1560	-80.90	20230515	291	2.41	20231113	1560	-80.90	20230515	291	2.41	20231113	0.00	N	046070	500	213 억		1072762	N	N	0	N	00	N
68	20231120	140455	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	302	-12	5	-3.82	184407454	613912	184.00	314	319	295	408	220	314	300.30	2.51	0	14031	329	321	315	307	301	318	304	214	94	500	0	1	1	42786056	129	-0.65	0.79	12	1.43	-465.00	380.00	1560	20230515	-80.64	291	20231113	3.78	1560	-80.64	20230515	291	3.78	20231113	1560	-80.64	20230515	291	3.78	20231113	0.00	N	046070	500	213 억		1072762	N	N	0	N	00	N
69	20231120	130452	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	306	-8	5	-2.55	170252589	567277	170.03	314	319	295	408	220	314	300.03	2.51	0	12651	329	321	315	307	301	318	304	214	94	500	0	1	1	42786056	131	-0.66	0.81	12	1.33	-465.00	380.00	1560	20230515	-80.38	291	20231113	5.15	1560	-80.38	20230515	291	5.15	20231113	1560	-80.38	20230515	291	5.15	20231113	0.00	N	046070	500	213 억		1072762	N	N	0	N	00	N
70	20231120	120453	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	302	-12	5	-3.82	159812407	532981	159.75	314	319	295	408	220	314	299.74	2.51	0	12484	329	321	315	307	301	318	304	214	94	500	0	1	1	42786056	129	-0.65	0.79	12	1.25	-465.00	380.00	1560	20230515	-80.64	291	20231113	3.78	1560	-80.64	20230515	291	3.78	20231113	1560	-80.64	20230515	291	3.78	20231113	0.00	N	046070	500	213 억		1072762	N	N	0	N	00	N
71	20231120	110452	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	301	-13	5	-4.14	150048308	500516	150.02	314	319	295	408	220	314	299.68	2.51	0	9838	329	321	315	307	301	318	304	214	94	500	0	1	1	42786056	129	-0.65	0.79	12	1.17	-465.00	380.00	1560	20230515	-80.71	291	20231113	3.44	1560	-80.71	20230515	291	3.44	20231113	1560	-80.71	20230515	291	3.44	20231113	0.00	N	046070	500	213 억		1072762	N	N	0	N	00	N
72	20231120	100451	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	303	-11	5	-3.50	78987517	261205	78.29	314	319	297	408	220	314	302.22	2.51	0	6726	329	321	315	307	301	318	304	214	94	500	0	1	1	42786056	130	-0.65	0.80	12	0.61	-465.00	380.00	1560	20230515	-80.58	291	20231113	4.12	1560	-80.58	20230515	291	4.12	20231113	1560	-80.58	20230515	291	4.12	20231113	0.00	N	046070	500	213 억		1072762	N	N	0	N	00	N
73	20231120	090455	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	316	2	2	0.64	7130250	22766	6.82	314	319	309	408	220	314	313.04	2.51	0	-3345	329	321	315	307	301	318	304	214	94	500	0	1	1	42786056	135	-0.68	0.83	12	0.05	-465.00	380.00	1560	20230515	-79.74	291	20231113	8.59	1560	-79.74	20230515	291	8.59	20231113	1560	-79.74	20230515	291	8.59	20231113	0.00	N	046070	500	213 억		1072762	N	N	0	N	00	N
74	20231117	160504	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	314	-8	5	-2.48	104171975	333560	115.97	323	323	309	418	226	322	312.30	2.70	0	-91552	332	326	319	313	306	323	310	214	96	500	0	1	1	42786056	134	-0.68	0.83	12	0.78	-465.00	380.00	1560	20230515	-79.87	291	20231113	7.90	1560	-79.87	20230515	291	7.90	20231113	1560	-79.87	20230515	291	7.90	20231113	0.00	N	046070	500	213 억		1153281	N	N	0	N	00	N
75	20231117	150506	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	310	-12	5	-3.73	102016871	326670	113.58	323	323	309	418	226	322	312.29	2.70	0	-88591	332	326	319	313	306	323	310	214	96	500	0	1	1	42786056	133	-0.67	0.82	12	0.76	-465.00	380.00	1560	20230515	-80.13	291	20231113	6.53	1560	-80.13	20230515	291	6.53	20231113	1560	-80.13	20230515	291	6.53	20231113	0.00	N	046070	500	213 억		1153281	N	N	0	N	00	N
76	20231117	140506	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	310	-12	5	-3.73	74711115	239487	83.27	323	323	309	418	226	322	311.96	2.70	0	-65750	332	326	319	313	306	323	310	214	96	500	0	1	1	42786056	133	-0.67	0.82	12	0.56	-465.00	380.00	1560	20230515	-80.13	291	20231113	6.53	1560	-80.13	20230515	291	6.53	20231113	1560	-80.13	20230515	291	6.53	20231113	0.00	N	046070	500	213 억		1153281	N	N	0	N	00	N
77	20231117	130503	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	312	-10	5	-3.11	60938491	195077	67.82	323	323	310	418	226	322	312.38	2.70	0	-65583	332	326	319	313	306	323	310	214	96	500	0	1	1	42786056	133	-0.67	0.82	12	0.46	-465.00	380.00	1560	20230515	-80.00	291	20231113	7.22	1560	-80.00	20230515	291	7.22	20231113	1560	-80.00	20230515	291	7.22	20231113	0.00	N	046070	500	213 억		1153281	N	N	0	N	00	N
78	20231117	120504	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	312	-10	5	-3.11	53900685	172483	59.97	323	323	310	418	226	322	312.50	2.70	0	-63486	332	326	319	313	306	323	310	214	96	500	0	1	1	42786056	133	-0.67	0.82	12	0.40	-465.00	380.00	1560	20230515	-80.00	291	20231113	7.22	1560	-80.00	20230515	291	7.22	20231113	1560	-80.00	20230515	291	7.22	20231113	0.00	N	046070	500	213 억		1153281	N	N	0	N	00	N
79	20231117	110506	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	312	-10	5	-3.11	47861094	153077	53.22	323	323	310	418	226	322	312.66	2.70	0	-59306	332	326	319	313	306	323	310	214	96	500	0	1	1	42786056	133	-0.67	0.82	12	0.36	-465.00	380.00	1560	20230515	-80.00	291	20231113	7.22	1560	-80.00	20230515	291	7.22	20231113	1560	-80.00	20230515	291	7.22	20231113	0.00	N	046070	500	213 억		1153281	N	N	0	N	00	N
80	20231117	100505	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	313	-9	5	-2.80	21592671	68796	23.92	323	323	312	418	226	322	313.87	2.70	0	-8801	332	326	319	313	306	323	310	214	96	500	0	1	1	42786056	134	-0.67	0.82	12	0.16	-465.00	380.00	1560	20230515	-79.94	291	20231113	7.56	1560	-79.94	20230515	291	7.56	20231113	1560	-79.94	20230515	291	7.56	20231113	0.00	N	046070	500	213 억		1153281	N	N	0	N	00	N
81	20231117	090505	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	316	-6	5	-1.86	1061522	3345	1.16	323	323	316	418	226	322	317.35	2.70	0	-798	332	326	319	313	306	323	310	214	96	500	0	1	1	42786056	135	-0.68	0.83	12	0.01	-465.00	380.00	1560	20230515	-79.74	291	20231113	8.59	1560	-79.74	20230515	291	8.59	20231113	1560	-79.74	20230515	291	8.59	20231113	0.00	N	046070	500	213 억		1153281	N	N	0	N	00	N
82	20231116	160503	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	321	0	3	0.00	89382253	282377	28.40	323	325	312	417	225	321	316.54	2.71	0	-8012	353	337	327	311	301	345	319	214	96	500	0	1	1	42786056	137	-0.69	0.84	12	0.66	-465.00	380.00	1560	20230515	-79.42	291	20231113	10.31	1560	-79.42	20230515	291	10.31	20231113	1560	-79.42	20230515	291	10.31	20231113	0.00	N	046070	500	213 억		1160226	N	N	0	N	00	N
83	20231116	150502	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	321	0	3	0.00	82968337	262350	26.38	323	325	312	417	225	321	316.25	2.71	0	-6590	353	337	327	311	301	345	319	214	96	500	0	1	1	42786056	137	-0.69	0.84	12	0.61	-465.00	380.00	1560	20230515	-79.42	291	20231113	10.31	1560	-79.42	20230515	291	10.31	20231113	1560	-79.42	20230515	291	10.31	20231113	0.00	N	046070	500	213 억		1160226	N	N	0	N	00	N
84	20231116	140450	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	318	-3	5	-0.93	63422080	201093	20.22	323	325	312	417	225	321	315.39	2.71	0	-5749	353	337	327	311	301	345	319	214	96	500	0	1	1	42786056	136	-0.68	0.84	12	0.47	-465.00	380.00	1560	20230515	-79.62	291	20231113	9.28	1560	-79.62	20230515	291	9.28	20231113	1560	-79.62	20230515	291	9.28	20231113	0.00	N	046070	500	213 억		1160226	N	N	0	N	00	N
85	20231116	130502	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	317	-4	5	-1.25	60039904	190429	19.15	323	325	312	417	225	321	315.29	2.71	0	-7041	353	337	327	311	301	345	319	214	96	500	0	1	1	42786056	136	-0.68	0.83	12	0.45	-465.00	380.00	1560	20230515	-79.68	291	20231113	8.93	1560	-79.68	20230515	291	8.93	20231113	1560	-79.68	20230515	291	8.93	20231113	0.00	N	046070	500	213 억		1160226	N	N	0	N	00	N
86	20231116	120504	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	319	-2	5	-0.62	55989284	177672	17.87	323	325	312	417	225	321	315.13	2.71	0	-6366	353	337	327	311	301	345	319	214	96	500	0	1	1	42786056	136	-0.69	0.84	12	0.42	-465.00	380.00	1560	20230515	-79.55	291	20231113	9.62	1560	-79.55	20230515	291	9.62	20231113	1560	-79.55	20230515	291	9.62	20231113	0.00	N	046070	500	213 억		1160226	N	N	0	N	00	N
87	20231116	110500	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	318	-3	5	-0.93	45105614	143253	14.41	323	325	312	417	225	321	314.87	2.71	0	-9018	353	337	327	311	301	345	319	214	96	500	0	1	1	42786056	136	-0.68	0.84	12	0.33	-465.00	380.00	1560	20230515	-79.62	291	20231113	9.28	1560	-79.62	20230515	291	9.28	20231113	1560	-79.62	20230515	291	9.28	20231113	0.00	N	046070	500	213 억		1160226	N	N	0	N	00	N
88	20231116	100500	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	323	2	2	0.62	1324382	4114	0.41	323	325	321	417	225	321	321.92	2.71	0	-3248	353	337	327	311	301	345	319	214	96	500	0	1	1	42786056	138	-0.69	0.85	12	0.01	-465.00	380.00	1560	20230515	-79.29	291	20231113	11.00	1560	-79.29	20230515	291	11.00	20231113	1560	-79.29	20230515	291	11.00	20231113	0.00	N	046070	500	213 억		1160226	N	N	0	N	00	N
89	20231116	090500	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	321	0	3	0.00	0	0	0.00	0	0	0	417	225	321	0.00	2.71	0	0	353	337	327	311	301	345	319	214	96	500	0	1	1	42786056	137	-0.69	0.84	12	0.00	-465.00	380.00	1560	20230515	-79.42	291	20231113	10.31	1560	-79.42	20230515	291	10.31	20231113	1560	-79.42	20230515	291	10.31	20231113	0.00	N	046070	500	213 억		1160226	N	N	0	N	00	N
90	20231115	160432	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	321	-12	5	-3.60	326974416	994045	22.68	320	343	317	432	234	333	328.90	2.40	0	128229	407	370	336	299	265	388	317	214	99	500	0	1	1	42786056	137	-0.69	0.84	12	2.32	-465.00	380.00	1560	20230515	-79.42	291	20231113	10.31	1560	-79.42	20230515	291	10.31	20231113	1560	-79.42	20230515	291	10.31	20231113	0.00	N	046070	500	213 억		1027113	N	N	0	N	00	N
91	20231115	150508	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	323	-10	5	-3.00	318702628	968289	22.10	320	343	317	432	234	333	329.11	2.40	0	126794	407	370	336	299	265	388	317	214	99	500	0	1	1	42786056	138	-0.69	0.85	12	2.26	-465.00	380.00	1560	20230515	-79.29	291	20231113	11.00	1560	-79.29	20230515	291	11.00	20231113	1560	-79.29	20230515	291	11.00	20231113	0.00	N	046070	500	213 억		1027113	N	N	0	N	00	N
92	20231115	140510	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	325	-8	5	-2.40	286775428	869101	19.83	320	343	317	432	234	333	329.94	2.40	0	143566	407	370	336	299	265	388	317	214	99	500	0	1	1	42786056	139	-0.70	0.86	12	2.03	-465.00	380.00	1560	20230515	-79.17	291	20231113	11.68	1560	-79.17	20230515	291	11.68	20231113	1560	-79.17	20230515	291	11.68	20231113	0.00	N	046070	500	213 억		1027113	N	N	0	N	00	N
93	20231115	130508	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	326	-7	5	-2.10	270453602	818886	18.69	320	343	317	432	234	333	330.25	2.40	0	135609	407	370	336	299	265	388	317	214	99	500	0	1	1	42786056	139	-0.70	0.86	12	1.91	-465.00	380.00	1560	20230515	-79.10	291	20231113	12.03	1560	-79.10	20230515	291	12.03	20231113	1560	-79.10	20230515	291	12.03	20231113	0.00	N	046070	500	213 억		1027113	N	N	0	N	00	N
94	20231115	120510	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	325	-8	5	-2.40	252797216	764714	17.45	320	343	317	432	234	333	330.55	2.40	0	152826	407	370	336	299	265	388	317	214	99	500	0	1	1	42786056	139	-0.70	0.86	12	1.79	-465.00	380.00	1560	20230515	-79.17	291	20231113	11.68	1560	-79.17	20230515	291	11.68	20231113	1560	-79.17	20230515	291	11.68	20231113	0.00	N	046070	500	213 억		1027113	N	N	0	N	00	N
95	20231115	110513	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	334	1	2	0.30	222179722	670392	15.30	320	343	317	432	234	333	331.40	2.40	0	120277	407	370	336	299	265	388	317	214	99	500	0	1	1	42786056	143	-0.72	0.88	12	1.57	-465.00	380.00	1560	20230515	-78.59	291	20231113	14.78	1560	-78.59	20230515	291	14.78	20231113	1560	-78.59	20230515	291	14.78	20231113	0.00	N	046070	500	213 억		1027113	N	N	0	N	00	N
96	20231115	100510	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	325	-8	5	-2.40	149294750	449719	10.26	320	343	317	432	234	333	331.96	2.40	0	87384	407	370	336	299	265	388	317	214	99	500	0	1	1	42786056	139	-0.70	0.86	12	1.05	-465.00	380.00	1560	20230515	-79.17	291	20231113	11.68	1560	-79.17	20230515	291	11.68	20231113	1560	-79.17	20230515	291	11.68	20231113	0.00	N	046070	500	213 억		1027113	N	N	0	N	00	N
97	20231115	090505	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	331	-2	5	-0.60	35061777	107962	2.46	320	336	317	432	234	333	324.18	2.40	0	16043	407	370	336	299	265	388	317	214	99	500	0	1	1	42786056	142	-0.71	0.87	12	0.25	-465.00	380.00	1560	20230515	-78.78	291	20231113	13.75	1560	-78.78	20230515	291	13.75	20231113	1560	-78.78	20230515	291	13.75	20231113	0.00	N	046070	500	213 억		1027113	N	N	0	N	00	N
98	20231114	160500	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	333	33	2	11.00	1467559263	4367254	2142.03	302	373	302	390	210	300	336.04	2.51	0	-25941	315	307	299	291	283	311	295	214	90	500	0	1	1	42786056	142	-0.72	0.88	12	10.21	-465.00	380.00	1560	20230515	-78.65	291	20231113	14.43	1560	-78.65	20230515	291	14.43	20231113	1560	-78.65	20230515	291	14.43	20231113	0.00	N	046070	500	213 억		1074217	N	N	0	N	00	N
99	20231114	150500	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	334	34	2	11.33	1434883073	4268257	2093.47	302	373	302	390	210	300	336.18	2.51	0	-34416	315	307	299	291	283	311	295	214	90	500	0	1	1	42786056	143	-0.72	0.88	12	9.98	-465.00	380.00	1560	20230515	-78.59	291	20231113	14.78	1560	-78.59	20230515	291	14.78	20231113	1560	-78.59	20230515	291	14.78	20231113	0.00	N	046070	500	213 억		1074217	N	N	0	N	00	N
100	20231114	140500	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	333	33	2	11.00	1310931505	3888714	1907.32	302	373	302	390	210	300	337.11	2.51	0	-91765	315	307	299	291	283	311	295	214	90	500	0	1	1	42786056	142	-0.72	0.88	12	9.09	-465.00	380.00	1560	20230515	-78.65	291	20231113	14.43	1560	-78.65	20230515	291	14.43	20231113	1560	-78.65	20230515	291	14.43	20231113	0.00	N	046070	500	213 억		1074217	N	N	0	N	00	N
101	20231114	130502	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	326	26	2	8.67	1108641473	3285558	1611.48	302	373	302	390	210	300	337.43	2.51	0	-115907	315	307	299	291	283	311	295	214	90	500	0	1	1	42786056	139	-0.70	0.86	12	7.68	-465.00	380.00	1560	20230515	-79.10	291	20231113	12.03	1560	-79.10	20230515	291	12.03	20231113	1560	-79.10	20230515	291	12.03	20231113	0.00	N	046070	500	213 억		1074217	N	N	0	N	00	N
102	20231114	120502	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	320	20	2	6.67	113488929	361354	177.24	302	322	302	390	210	300	314.07	2.51	0	27698	315	307	299	291	283	311	295	214	90	500	0	1	1	42786056	137	-0.69	0.84	12	0.84	-465.00	380.00	1560	20230515	-79.49	291	20231113	9.97	1560	-79.49	20230515	291	9.97	20231113	1560	-79.49	20230515	291	9.97	20231113	0.00	N	046070	500	213 억		1074217	N	N	0	N	00	N
103	20231114	110507	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	314	14	2	4.67	84642124	270712	132.78	302	321	302	390	210	300	312.66	2.51	0	29729	315	307	299	291	283	311	295	214	90	500	0	1	1	42786056	134	-0.68	0.83	12	0.63	-465.00	380.00	1560	20230515	-79.87	291	20231113	7.90	1560	-79.87	20230515	291	7.90	20231113	1560	-79.87	20230515	291	7.90	20231113	0.00	N	046070	500	213 억		1074217	N	N	0	N	00	N
104	20231114	100502	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	318	18	2	6.00	72133704	230656	113.13	302	321	302	390	210	300	312.73	2.51	0	23855	315	307	299	291	283	311	295	214	90	500	0	1	1	42786056	136	-0.68	0.84	12	0.54	-465.00	380.00	1560	20230515	-79.62	291	20231113	9.28	1560	-79.62	20230515	291	9.28	20231113	1560	-79.62	20230515	291	9.28	20231113	0.00	N	046070	500	213 억		1074217	N	N	0	N	00	N
105	20231114	090458	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	307	7	2	2.33	2328364	7637	3.75	302	308	302	390	210	300	304.88	2.51	0	2145	315	307	299	291	283	311	295	214	90	500	0	1	1	42786056	131	-0.66	0.81	12	0.02	-465.00	380.00	1560	20230515	-80.32	291	20231113	5.50	1560	-80.32	20230515	291	5.50	20231113	1560	-80.32	20230515	291	5.50	20231113	0.00	N	046070	500	213 억		1074217	N	N	0	N	00	N
106	20231113	160455	51	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	300	0	3	0.00	59748122	199912	60.71	295	307	291	390	210	300	298.87	2.53	0	-7906	326	312	305	291	284	309	288	214	90	500	0	1	1	42786056	128	-0.65	0.79	12	0.47	-465.00	380.00	1560	20230515	-80.77	291	20231113	3.09	1560	-80.77	20230515	291	3.09	20231113	1560	-80.77	20230515	291	3.09	20231113	0.00	N	046070	500	213 억		1082123	N	N	0	N	00	N
107	20231113	150454	51	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	303	3	2	1.00	58671693	196337	59.62	295	307	291	390	210	300	298.83	2.53	0	-7934	326	312	305	291	284	309	288	214	90	500	0	1	1	42786056	130	-0.65	0.80	12	0.46	-465.00	380.00	1560	20230515	-80.58	291	20231113	4.12	1560	-80.58	20230515	291	4.12	20231113	1560	-80.58	20230515	291	4.12	20231113	0.00	N	046070	500	213 억		1082123	N	N	0	N	00	N
108	20231113	140452	51	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	300	0	3	0.00	55465878	185618	56.37	295	307	291	390	210	300	298.82	2.53	0	-6907	326	312	305	291	284	309	288	214	90	500	0	1	1	42786056	128	-0.65	0.79	12	0.43	-465.00	380.00	1560	20230515	-80.77	291	20231113	3.09	1560	-80.77	20230515	291	3.09	20231113	1560	-80.77	20230515	291	3.09	20231113	0.00	N	046070	500	213 억		1082123	N	N	0	N	00	N
109	20231113	130451	51	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	300	0	3	0.00	53237627	178199	54.11	295	307	291	390	210	300	298.75	2.53	0	-6287	326	312	305	291	284	309	288	214	90	500	0	1	1	42786056	128	-0.65	0.79	12	0.42	-465.00	380.00	1560	20230515	-80.77	291	20231113	3.09	1560	-80.77	20230515	291	3.09	20231113	1560	-80.77	20230515	291	3.09	20231113	0.00	N	046070	500	213 억		1082123	N	N	0	N	00	N
110	20231113	120452	51	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	304	4	2	1.33	50261139	168285	51.10	295	307	291	390	210	300	298.67	2.53	0	1901	326	312	305	291	284	309	288	214	90	500	0	1	1	42786056	130	-0.65	0.80	12	0.39	-465.00	380.00	1560	20230515	-80.51	291	20231113	4.47	1560	-80.51	20230515	291	4.47	20231113	1560	-80.51	20230515	291	4.47	20231113	0.00	N	046070	500	213 억		1082123	N	N	0	N	00	N
111	20231113	110451	51	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	300	0	3	0.00	48817020	163506	49.65	295	307	291	390	210	300	298.56	2.53	0	1593	326	312	305	291	284	309	288	214	90	500	0	1	1	42786056	128	-0.65	0.79	12	0.38	-465.00	380.00	1560	20230515	-80.77	291	20231113	3.09	1560	-80.77	20230515	291	3.09	20231113	1560	-80.77	20230515	291	3.09	20231113	0.00	N	046070	500	213 억		1082123	N	N	0	N	00	N
112	20231113	100449	51	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	301	1	2	0.33	46558443	156004	47.37	295	307	291	390	210	300	298.44	2.53	0	-1915	326	312	305	291	284	309	288	214	90	500	0	1	1	42786056	129	-0.65	0.79	12	0.36	-465.00	380.00	1560	20230515	-80.71	291	20231113	3.44	1560	-80.71	20230515	291	3.44	20231113	1560	-80.71	20230515	291	3.44	20231113	0.00	N	046070	500	213 억		1082123	N	N	0	N	00	N
113	20231113	090453	51	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	300	0	3	0.00	3436704	11516	3.50	295	304	295	390	210	300	298.43	2.53	0	1611	326	312	305	291	284	309	288	214	90	500	0	1	1	42786056	128	-0.65	0.79	12	0.03	-465.00	380.00	1560	20230515	-80.77	295	20231113	1.69	1560	-80.77	20230515	295	1.69	20231113	1560	-80.77	20230515	295	1.69	20231113	0.00	N	046070	500	213 억		1082123	N	N	0	N	00	N
114	20231110	160510	51	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	300	-16	5	-5.06	99591738	327395	112.43	316	319	298	410	222	316	304.20	2.56	0	-14589	326	320	315	309	304	318	307	214	94	500	0	1	1	42786056	128	-0.65	0.79	12	0.77	-465.00	380.00	1560	20230515	-80.77	298	20231110	0.67	1560	-80.77	20230515	298	0.67	20231110	1560	-80.77	20230515	298	0.67	20231110	0.00	N	046070	500	213 억		1096712	N	N	0	N	00	N
115	20231110	150459	51	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	302	-14	5	-4.43	88876513	291647	100.15	316	319	299	410	222	316	304.74	2.56	0	-13732	326	320	315	309	304	318	307	214	94	500	0	1	1	42786056	129	-0.65	0.79	12	0.68	-465.00	380.00	1560	20230515	-80.64	299	20231110	1.00	1560	-80.64	20230515	299	1.00	20231110	1560	-80.64	20230515	299	1.00	20231110	0.00	N	046070	500	213 억		1096712	N	N	0	N	00	N
116	20231110	140456	51	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	302	-14	5	-4.43	76735868	251417	86.33	316	319	300	410	222	316	305.21	2.56	0	-5783	326	320	315	309	304	318	307	214	94	500	0	1	1	42786056	129	-0.65	0.79	12	0.59	-465.00	380.00	1560	20230515	-80.64	300	20231110	0.67	1560	-80.64	20230515	300	0.67	20231110	1560	-80.64	20230515	300	0.67	20231110	0.00	N	046070	500	213 억		1096712	N	N	0	N	00	N
117	20231110	130457	51	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	304	-12	5	-3.80	51740676	168506	57.86	316	319	300	410	222	316	307.05	2.56	0	-2565	326	320	315	309	304	318	307	214	94	500	0	1	1	42786056	130	-0.65	0.80	12	0.39	-465.00	380.00	1560	20230515	-80.51	300	20231110	1.33	1560	-80.51	20230515	300	1.33	20231110	1560	-80.51	20230515	300	1.33	20231110	0.00	N	046070	500	213 억		1096712	N	N	0	N	00	N
118	20231110	120457	51	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	306	-10	5	-3.16	48726715	158570	54.45	316	319	300	410	222	316	307.29	2.56	0	-3576	326	320	315	309	304	318	307	214	94	500	0	1	1	42786056	131	-0.66	0.81	12	0.37	-465.00	380.00	1560	20230515	-80.38	300	20231110	2.00	1560	-80.38	20230515	300	2.00	20231110	1560	-80.38	20230515	300	2.00	20231110	0.00	N	046070	500	213 억		1096712	N	N	0	N	00	N
119	20231110	110453	51	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	310	-6	5	-1.90	33885304	109633	37.65	316	319	306	410	222	316	309.08	2.56	0	1463	326	320	315	309	304	318	307	214	94	500	0	1	1	42786056	133	-0.67	0.82	12	0.26	-465.00	380.00	1560	20230515	-80.13	306	20231110	1.31	1560	-80.13	20230515	306	1.31	20231110	1560	-80.13	20230515	306	1.31	20231110	0.00	N	046070	500	213 억		1096712	N	N	0	N	00	N
120	20231110	100456	51	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	310	-6	5	-1.90	14347087	46322	15.91	316	319	307	410	222	316	309.72	2.56	0	1948	326	320	315	309	304	318	307	214	94	500	0	1	1	42786056	133	-0.67	0.82	12	0.11	-465.00	380.00	1560	20230515	-80.13	307	20231110	0.98	1560	-80.13	20230515	307	0.98	20231110	1560	-80.13	20230515	307	0.98	20231110	0.00	N	046070	500	213 억		1096712	N	N	0	N	00	N
121	20231110	090448	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	314	-2	5	-0.63	299765	954	0.33	316	319	313	410	222	316	314.12	2.56	0	-834	326	320	315	309	304	318	307	214	94	500	0	1	1	42786056	134	-0.68	0.83	12	0.00	-465.00	380.00	1560	20230515	-79.87	310	20231109	1.29	1560	-79.87	20230515	310	1.29	20231109	1560	-79.87	20230515	310	1.29	20231109	0.00	N	046070	500	213 억		1096712	N	N	0	N	00	N
122	20231109	160443	51	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	316	-2	5	-0.63	91305342	291152	169.31	321	321	310	413	223	318	313.60	2.69	0	-55253	329	323	317	311	305	326	314	214	95	500	0	1	1	42786056	135	-0.68	0.83	12	0.68	-465.00	380.00	1560	20230515	-79.74	310	20231109	1.94	1560	-79.74	20230515	310	1.94	20231109	1560	-79.74	20230515	310	1.94	20231109	0.00	N	046070	500	213 억		1151965	N	N	0	N	00	N
123	20231109	150445	51	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	315	-3	5	-0.94	86563337	275989	160.50	321	321	310	413	223	318	313.65	2.69	0	-55103	329	323	317	311	305	326	314	214	95	500	0	1	1	42786056	135	-0.68	0.83	12	0.65	-465.00	380.00	1560	20230515	-79.81	310	20231109	1.61	1560	-79.81	20230515	310	1.61	20231109	1560	-79.81	20230515	310	1.61	20231109	0.00	N	046070	500	213 억		1151965	N	N	0	N	00	N
124	20231109	140444	51	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	315	-3	5	-0.94	70979919	226249	131.57	321	321	310	413	223	318	313.72	2.69	0	-55834	329	323	317	311	305	326	314	214	95	500	0	1	1	42786056	135	-0.68	0.83	12	0.53	-465.00	380.00	1560	20230515	-79.81	310	20231109	1.61	1560	-79.81	20230515	310	1.61	20231109	1560	-79.81	20230515	310	1.61	20231109	0.00	N	046070	500	213 억		1151965	N	N	0	N	00	N
125	20231109	130446	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	315	-3	5	-0.94	50610967	160945	93.59	321	321	312	413	223	318	314.46	2.69	0	-22964	329	323	317	311	305	326	314	214	95	500	0	1	1	42786056	135	-0.68	0.83	12	0.38	-465.00	380.00	1560	20230515	-79.81	311	20231108	1.29	1560	-79.81	20230515	311	1.29	20231108	1560	-79.81	20230515	311	1.29	20231108	0.00	N	046070	500	213 억		1151965	N	N	0	N	00	N
126	20231109	120447	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	314	-4	5	-1.26	43761047	139042	80.86	321	321	312	413	223	318	314.73	2.69	0	-16336	329	323	317	311	305	326	314	214	95	500	0	1	1	42786056	134	-0.68	0.83	12	0.32	-465.00	380.00	1560	20230515	-79.87	311	20231108	0.96	1560	-79.87	20230515	311	0.96	20231108	1560	-79.87	20230515	311	0.96	20231108	0.00	N	046070	500	213 억		1151965	N	N	0	N	00	N
127	20231109	110446	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	312	-6	5	-1.89	41687992	132441	77.02	321	321	312	413	223	318	314.77	2.69	0	-15969	329	323	317	311	305	326	314	214	95	500	0	1	1	42786056	133	-0.67	0.82	12	0.31	-465.00	380.00	1560	20230515	-80.00	311	20231108	0.32	1560	-80.00	20230515	311	0.32	20231108	1560	-80.00	20230515	311	0.32	20231108	0.00	N	046070	500	213 억		1151965	N	N	0	N	00	N
128	20231109	100443	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	317	-1	5	-0.31	27442049	86973	50.58	321	321	313	413	223	318	315.52	2.69	0	-15181	329	323	317	311	305	326	314	214	95	500	0	1	1	42786056	136	-0.68	0.83	12	0.20	-465.00	380.00	1560	20230515	-79.68	311	20231108	1.93	1560	-79.68	20230515	311	1.93	20231108	1560	-79.68	20230515	311	1.93	20231108	0.00	N	046070	500	213 억		1151965	N	N	0	N	00	N
129	20231109	090444	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	317	-1	5	-0.31	6373018	20226	11.76	321	321	313	413	223	318	315.09	2.69	0	-194	329	323	317	311	305	326	314	214	95	500	0	1	1	42786056	136	-0.68	0.83	12	0.05	-465.00	380.00	1560	20230515	-79.68	311	20231108	1.93	1560	-79.68	20230515	311	1.93	20231108	1560	-79.68	20230515	311	1.93	20231108	0.00	N	046070	500	213 억		1151965	N	N	0	N	00	N
130	20231108	160440	51	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	318	1	2	0.32	54730906	171958	26.48	313	323	311	412	222	317	318.28	2.68	0	3053	346	331	322	307	298	327	303	214	95	500	0	1	1	42786056	136	-0.68	0.84	12	0.40	-465.00	380.00	1560	20230515	-79.62	311	20231108	2.25	1560	-79.62	20230515	311	2.25	20231108	1560	-79.62	20230515	311	2.25	20231108	0.00	N	046070	500	213 억		1147753	N	N	0	N	00	N
131	20231108	150443	51	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	318	1	2	0.32	52575916	165175	25.43	313	323	311	412	222	317	318.30	2.68	0	2357	346	331	322	307	298	327	303	214	95	500	0	1	1	42786056	136	-0.68	0.84	12	0.39	-465.00	380.00	1560	20230515	-79.62	311	20231108	2.25	1560	-79.62	20230515	311	2.25	20231108	1560	-79.62	20230515	311	2.25	20231108	0.00	N	046070	500	213 억		1147753	N	N	0	N	00	N
132	20231108	140442	51	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	318	1	2	0.32	42408365	133222	20.51	313	323	311	412	222	317	318.33	2.68	0	2141	346	331	322	307	298	327	303	214	95	500	0	1	1	42786056	136	-0.68	0.84	12	0.31	-465.00	380.00	1560	20230515	-79.62	311	20231108	2.25	1560	-79.62	20230515	311	2.25	20231108	1560	-79.62	20230515	311	2.25	20231108	0.00	N	046070	500	213 억		1147753	N	N	0	N	00	N
133	20231108	130443	51	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	320	3	2	0.95	34732969	109102	16.80	313	323	311	412	222	317	318.35	2.68	0	1416	346	331	322	307	298	327	303	214	95	500	0	1	1	42786056	137	-0.69	0.84	12	0.25	-465.00	380.00	1560	20230515	-79.49	311	20231108	2.89	1560	-79.49	20230515	311	2.89	20231108	1560	-79.49	20230515	311	2.89	20231108	0.00	N	046070	500	213 억		1147753	N	N	0	N	00	N
134	20231108	120444	51	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	320	3	2	0.95	26533304	83436	12.85	313	323	311	412	222	317	318.01	2.68	0	2015	346	331	322	307	298	327	303	214	95	500	0	1	1	42786056	137	-0.69	0.84	12	0.20	-465.00	380.00	1560	20230515	-79.49	311	20231108	2.89	1560	-79.49	20230515	311	2.89	20231108	1560	-79.49	20230515	311	2.89	20231108	0.00	N	046070	500	213 억		1147753	N	N	0	N	00	N
135	20231108	110440	51	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	320	3	2	0.95	22873538	71928	11.08	313	323	311	412	222	317	318.01	2.68	0	41	346	331	322	307	298	327	303	214	95	500	0	1	1	42786056	137	-0.69	0.84	12	0.17	-465.00	380.00	1560	20230515	-79.49	311	20231108	2.89	1560	-79.49	20230515	311	2.89	20231108	1560	-79.49	20230515	311	2.89	20231108	0.00	N	046070	500	213 억		1147753	N	N	0	N	00	N
136	20231108	100442	51	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	317	0	3	0.00	20149786	63379	9.76	313	323	311	412	222	317	317.93	2.68	0	-1321	346	331	322	307	298	327	303	214	95	500	0	1	1	42786056	136	-0.68	0.83	12	0.15	-465.00	380.00	1560	20230515	-79.68	311	20231108	1.93	1560	-79.68	20230515	311	1.93	20231108	1560	-79.68	20230515	311	1.93	20231108	0.00	N	046070	500	213 억		1147753	N	N	0	N	00	N
137	20231108	090440	51	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	322	5	2	1.58	2571127	8144	1.25	313	322	313	412	222	317	315.71	2.68	0	-540	346	331	322	307	298	327	303	214	95	500	0	1	1	42786056	138	-0.69	0.85	12	0.02	-465.00	380.00	1560	20230515	-79.36	313	20231108	2.88	1560	-79.36	20230515	313	2.88	20231108	1560	-79.36	20230515	313	2.88	20231108	0.00	N	046070	500	213 억		1147753	N	N	0	N	00	N
138	20231107	160442	51	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	317	-14	5	-4.23	208503059	649430	76.79	332	337	313	430	232	331	321.06	2.91	0	-95710	370	350	339	319	308	345	314	214	99	500	0	1	1	42786056	136	-0.68	0.83	12	1.52	-465.00	380.00	1560	20230515	-79.68	313	20231107	1.28	1560	-79.68	20230515	313	1.28	20231107	1560	-79.68	20230515	313	1.28	20231107	0.00	N	046070	500	213 억		1243463	N	N	0	N	00	N
139	20231107	150442	51	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	316	-15	5	-4.53	202729628	631240	74.64	332	337	313	430	232	331	321.16	2.91	0	-92801	370	350	339	319	308	345	314	214	99	500	0	1	1	42786056	135	-0.68	0.83	12	1.48	-465.00	380.00	1560	20230515	-79.74	313	20231107	0.96	1560	-79.74	20230515	313	0.96	20231107	1560	-79.74	20230515	313	0.96	20231107	0.00	N	046070	500	213 억		1243463	N	N	0	N	00	N
140	20231107	140444	51	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	322	-9	5	-2.72	183538993	570757	67.49	332	337	313	430	232	331	321.57	2.91	0	-72118	370	350	339	319	308	345	314	214	99	500	0	1	1	42786056	138	-0.69	0.85	12	1.33	-465.00	380.00	1560	20230515	-79.36	313	20231107	2.88	1560	-79.36	20230515	313	2.88	20231107	1560	-79.36	20230515	313	2.88	20231107	0.00	N	046070	500	213 억		1243463	N	N	0	N	00	N
141	20231107	130443	51	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	318	-13	5	-3.93	166703478	518162	61.27	332	337	313	430	232	331	321.72	2.91	0	-62202	370	350	339	319	308	345	314	214	99	500	0	1	1	42786056	136	-0.68	0.84	12	1.21	-465.00	380.00	1560	20230515	-79.62	313	20231107	1.60	1560	-79.62	20230515	313	1.60	20231107	1560	-79.62	20230515	313	1.60	20231107	0.00	N	046070	500	213 억		1243463	N	N	0	N	00	N
142	20231107	120440	51	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	314	-17	5	-5.14	150843446	468019	55.34	332	337	313	430	232	331	322.30	2.91	0	-51575	370	350	339	319	308	345	314	214	99	500	0	1	1	42786056	134	-0.68	0.83	12	1.09	-465.00	380.00	1560	20230515	-79.87	313	20231107	0.32	1560	-79.87	20230515	313	0.32	20231107	1560	-79.87	20230515	313	0.32	20231107	0.00	N	046070	500	213 억		1243463	N	N	0	N	00	N
143	20231107	110441	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	325	-6	5	-1.81	108588748	334897	39.60	332	337	319	430	232	331	324.25	2.91	0	-58659	370	350	339	319	308	345	314	214	99	500	0	1	1	42786056	139	-0.70	0.86	12	0.78	-465.00	380.00	1560	20230515	-79.17	318	20231020	2.20	1560	-79.17	20230515	318	2.20	20231020	1560	-79.17	20230515	318	2.20	20231020	0.00	N	046070	500	213 억		1243463	N	N	0	N	00	N
144	20231107	100446	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	322	-9	5	-2.72	70364010	216430	25.59	332	337	320	430	232	331	325.11	2.91	0	-18428	370	350	339	319	308	345	314	214	99	500	0	1	1	42786056	138	-0.69	0.85	12	0.51	-465.00	380.00	1560	20230515	-79.36	318	20231020	1.26	1560	-79.36	20230515	318	1.26	20231020	1560	-79.36	20230515	318	1.26	20231020	0.00	N	046070	500	213 억		1243463	N	N	0	N	00	N
145	20231107	090434	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	325	-6	5	-1.81	8766412	26505	3.13	332	337	325	430	232	331	330.75	2.91	0	-14901	370	350	339	319	308	345	314	214	99	500	0	1	1	42786056	139	-0.70	0.86	12	0.06	-465.00	380.00	1560	20230515	-79.17	318	20231020	2.20	1560	-79.17	20230515	318	2.20	20231020	1560	-79.17	20230515	318	2.20	20231020	0.00	N	046070	500	213 억		1243463	N	N	0	N	00	N
146	20231106	160431	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	331	-17	5	-4.89	283373143	845649	155.46	359	359	328	452	244	348	335.10	3.06	0	-70216	370	358	342	330	314	365	337	214	104	500	0	1	1	42786056	142	-0.71	0.87	12	1.98	-465.00	380.00	1560	20230515	-78.78	318	20231020	4.09	1560	-78.78	20230515	318	4.09	20231020	1560	-78.78	20230515	318	4.09	20231020	0.00	N	046070	500	213 억		1307714	N	N	0	N	00	N
147	20231106	150434	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	332	-16	5	-4.60	273837138	816848	150.17	359	359	328	452	244	348	335.24	3.06	0	-70080	370	358	342	330	314	365	337	214	104	500	0	1	1	42786056	142	-0.71	0.87	12	1.91	-465.00	380.00	1560	20230515	-78.72	318	20231020	4.40	1560	-78.72	20230515	318	4.40	20231020	1560	-78.72	20230515	318	4.40	20231020	0.00	N	046070	500	213 억		1307714	N	N	0	N	00	N
148	20231106	140430	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	332	-16	5	-4.60	229531518	682549	125.48	359	359	330	452	244	348	336.29	3.06	0	11351	370	358	342	330	314	365	337	214	104	500	0	1	1	42786056	142	-0.71	0.87	12	1.60	-465.00	380.00	1560	20230515	-78.72	318	20231020	4.40	1560	-78.72	20230515	318	4.40	20231020	1560	-78.72	20230515	318	4.40	20231020	0.00	N	046070	500	213 억		1307714	N	N	0	N	00	N
149	20231106	130437	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	333	-15	5	-4.31	170634464	505086	92.85	359	359	330	452	244	348	337.83	3.06	0	34930	370	358	342	330	314	365	337	214	104	500	0	1	1	42786056	142	-0.72	0.88	12	1.18	-465.00	380.00	1560	20230515	-78.65	318	20231020	4.72	1560	-78.65	20230515	318	4.72	20231020	1560	-78.65	20230515	318	4.72	20231020	0.00	N	046070	500	213 억		1307714	N	N	0	N	00	N
150	20231106	120434	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	333	-15	5	-4.31	156639880	462863	85.09	359	359	330	452	244	348	338.42	3.06	0	50586	370	358	342	330	314	365	337	214	104	500	0	1	1	42786056	142	-0.72	0.88	12	1.08	-465.00	380.00	1560	20230515	-78.65	318	20231020	4.72	1560	-78.65	20230515	318	4.72	20231020	1560	-78.65	20230515	318	4.72	20231020	0.00	N	046070	500	213 억		1307714	N	N	0	N	00	N
151	20231106	110434	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	336	-12	5	-3.45	119336522	350781	64.49	359	359	334	452	244	348	340.20	3.06	0	49496	370	358	342	330	314	365	337	214	104	500	0	1	1	42786056	144	-0.72	0.88	12	0.82	-465.00	380.00	1560	20230515	-78.46	318	20231020	5.66	1560	-78.46	20230515	318	5.66	20231020	1560	-78.46	20230515	318	5.66	20231020	0.00	N	046070	500	213 억		1307714	N	N	0	N	00	N
152	20231106	100413	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	343	-5	5	-1.44	38822552	112594	20.70	359	359	334	452	244	348	344.80	3.06	0	-10867	370	358	342	330	314	365	337	214	104	500	0	1	1	42786056	147	-0.74	0.90	12	0.26	-465.00	380.00	1560	20230515	-78.01	318	20231020	7.86	1560	-78.01	20230515	318	7.86	20231020	1560	-78.01	20230515	318	7.86	20231020	0.00	N	046070	500	213 억		1307714	N	N	0	N	00	N
153	20231106	090434	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	344	-4	5	-1.15	12430601	35287	6.49	359	359	344	452	244	348	352.27	3.06	0	189	370	358	342	330	314	365	337	214	104	500	0	1	1	42786056	147	-0.74	0.91	12	0.08	-465.00	380.00	1560	20230515	-77.95	318	20231020	8.18	1560	-77.95	20230515	318	8.18	20231020	1560	-77.95	20230515	318	8.18	20231020	0.00	N	046070	500	213 억		1307714	N	N	0	N	00	N
154	20231103	160428	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	348	22	2	6.75	186375026	542369	172.50	326	354	326	423	229	326	343.59	2.95	0	49831	360	343	331	314	302	351	322	214	97	500	0	1	1	42786056	149	-0.75	0.92	12	1.27	-465.00	380.00	1560	20230515	-77.69	318	20231020	9.43	1560	-77.69	20230515	318	9.43	20231020	1560	-77.69	20230515	318	9.43	20231020	0.00	N	046070	500	213 억		1263848	N	N	0	N	00	N
155	20231103	150428	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	345	19	2	5.83	174618041	508451	161.71	326	354	326	423	229	326	343.43	2.95	0	50840	360	343	331	314	302	351	322	214	97	500	0	1	1	42786056	148	-0.74	0.91	12	1.19	-465.00	380.00	1560	20230515	-77.88	318	20231020	8.49	1560	-77.88	20230515	318	8.49	20231020	1560	-77.88	20230515	318	8.49	20231020	0.00	N	046070	500	213 억		1263848	N	N	0	N	00	N
156	20231103	140428	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	336	10	2	3.07	137449223	400002	127.22	326	354	326	423	229	326	343.62	2.95	0	47127	360	343	331	314	302	351	322	214	97	500	0	1	1	42786056	144	-0.72	0.88	12	0.93	-465.00	380.00	1560	20230515	-78.46	318	20231020	5.66	1560	-78.46	20230515	318	5.66	20231020	1560	-78.46	20230515	318	5.66	20231020	0.00	N	046070	500	213 억		1263848	N	N	0	N	00	N
157	20231103	130428	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	339	13	2	3.99	129636296	376875	119.86	326	354	326	423	229	326	343.98	2.95	0	42269	360	343	331	314	302	351	322	214	97	500	0	1	1	42786056	145	-0.73	0.89	12	0.88	-465.00	380.00	1560	20230515	-78.27	318	20231020	6.60	1560	-78.27	20230515	318	6.60	20231020	1560	-78.27	20230515	318	6.60	20231020	0.00	N	046070	500	213 억		1263848	N	N	0	N	00	N
158	20231103	120427	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	341	15	2	4.60	118139822	342760	109.01	326	354	326	423	229	326	344.67	2.95	0	38285	360	343	331	314	302	351	322	214	97	500	0	1	1	42786056	146	-0.73	0.90	12	0.80	-465.00	380.00	1560	20230515	-78.14	318	20231020	7.23	1560	-78.14	20230515	318	7.23	20231020	1560	-78.14	20230515	318	7.23	20231020	0.00	N	046070	500	213 억		1263848	N	N	0	N	00	N
159	20231103	110430	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	350	24	2	7.36	101208070	293585	93.37	326	354	326	423	229	326	344.73	2.95	0	36082	360	343	331	314	302	351	322	214	97	500	0	1	1	42786056	150	-0.75	0.92	12	0.69	-465.00	380.00	1560	20230515	-77.56	318	20231020	10.06	1560	-77.56	20230515	318	10.06	20231020	1560	-77.56	20230515	318	10.06	20231020	0.00	N	046070	500	213 억		1263848	N	N	0	N	00	N
160	20231103	100424	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	343	17	2	5.21	61965318	180615	57.44	326	354	326	423	229	326	343.08	2.95	0	20882	360	343	331	314	302	351	322	214	97	500	0	1	1	42786056	147	-0.74	0.90	12	0.42	-465.00	380.00	1560	20230515	-78.01	318	20231020	7.86	1560	-78.01	20230515	318	7.86	20231020	1560	-78.01	20230515	318	7.86	20231020	0.00	N	046070	500	213 억		1263848	N	N	0	N	00	N
161	20231103	090423	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	335	9	2	2.76	3901897	11951	3.80	326	340	326	423	229	326	326.49	2.95	0	5346	360	343	331	314	302	351	322	214	97	500	0	1	1	42786056	143	-0.72	0.88	12	0.03	-465.00	380.00	1560	20230515	-78.53	318	20231020	5.35	1560	-78.53	20230515	318	5.35	20231020	1560	-78.53	20230515	318	5.35	20231020	0.00	N	046070	500	213 억		1263848	N	N	0	N	00	N
162	20231102	160424	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	326	3	2	0.93	102703275	311080	209.38	323	348	319	419	227	323	330.16	2.87	0	36604	336	329	324	317	312	333	321	214	96	500	0	1	1	42786056	139	-0.70	0.86	12	0.73	-465.00	380.00	1560	20230515	-79.10	318	20231020	2.52	1560	-79.10	20230515	318	2.52	20231020	1560	-79.10	20230515	318	2.52	20231020	0.00	N	046070	500	213 억		1227244	N	N	0	N	00	N
163	20231102	150429	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	332	9	2	2.79	89652711	271244	182.57	323	348	319	419	227	323	330.53	2.87	0	32411	336	329	324	317	312	333	321	214	96	500	0	1	1	42786056	142	-0.71	0.87	12	0.63	-465.00	380.00	1560	20230515	-78.72	318	20231020	4.40	1560	-78.72	20230515	318	4.40	20231020	1560	-78.72	20230515	318	4.40	20231020	0.00	N	046070	500	213 억		1227244	N	N	0	N	00	N
164	20231102	140421	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	334	11	2	3.41	84891256	256854	172.88	323	348	319	419	227	323	330.51	2.87	0	28329	336	329	324	317	312	333	321	214	96	500	0	1	1	42786056	143	-0.72	0.88	12	0.60	-465.00	380.00	1560	20230515	-78.59	318	20231020	5.03	1560	-78.59	20230515	318	5.03	20231020	1560	-78.59	20230515	318	5.03	20231020	0.00	N	046070	500	213 억		1227244	N	N	0	N	00	N
165	20231102	130425	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	338	15	2	4.64	73138209	222029	149.44	323	348	319	419	227	323	329.41	2.87	0	29087	336	329	324	317	312	333	321	214	96	500	0	1	1	42786056	145	-0.73	0.89	12	0.52	-465.00	380.00	1560	20230515	-78.33	318	20231020	6.29	1560	-78.33	20230515	318	6.29	20231020	1560	-78.33	20230515	318	6.29	20231020	0.00	N	046070	500	213 억		1227244	N	N	0	N	00	N
166	20231102	120422	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	334	11	2	3.41	64635842	196696	132.39	323	348	319	419	227	323	328.61	2.87	0	26354	336	329	324	317	312	333	321	214	96	500	0	1	1	42786056	143	-0.72	0.88	12	0.46	-465.00	380.00	1560	20230515	-78.59	318	20231020	5.03	1560	-78.59	20230515	318	5.03	20231020	1560	-78.59	20230515	318	5.03	20231020	0.00	N	046070	500	213 억		1227244	N	N	0	N	00	N
167	20231102	110423	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	335	12	2	3.72	49925301	152930	102.93	323	348	319	419	227	323	326.46	2.87	0	24458	336	329	324	317	312	333	321	214	96	500	0	1	1	42786056	143	-0.72	0.88	12	0.36	-465.00	380.00	1560	20230515	-78.53	318	20231020	5.35	1560	-78.53	20230515	318	5.35	20231020	1560	-78.53	20230515	318	5.35	20231020	0.00	N	046070	500	213 억		1227244	N	N	0	N	00	N
168	20231102	100423	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	328	5	2	1.55	33697061	104317	70.21	323	328	319	419	227	323	323.03	2.87	0	19594	336	329	324	317	312	333	321	214	96	500	0	1	1	42786056	140	-0.71	0.86	12	0.24	-465.00	380.00	1560	20230515	-78.97	318	20231020	3.14	1560	-78.97	20230515	318	3.14	20231020	1560	-78.97	20230515	318	3.14	20231020	0.00	N	046070	500	213 억		1227244	N	N	0	N	00	N
169	20231102	090427	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	328	5	2	1.55	573760	1773	1.19	323	328	323	419	227	323	323.64	2.87	0	354	336	329	324	317	312	333	321	214	96	500	0	1	1	42786056	140	-0.71	0.86	12	0.00	-465.00	380.00	1560	20230515	-78.97	318	20231020	3.14	1560	-78.97	20230515	318	3.14	20231020	1560	-78.97	20230515	318	3.14	20231020	0.00	N	046070	500	213 억		1227244	N	N	0	N	00	N
170	20231101	160423	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	323	-2	5	-0.62	48314895	148572	72.74	320	331	319	422	228	325	325.20	2.79	0	33944	343	333	326	316	309	339	322	214	97	500	0	1	1	42786056	138	-0.69	0.85	12	0.35	-465.00	380.00	1560	20230515	-79.29	318	20231020	1.57	1560	-79.29	20230515	318	1.57	20231020	1560	-79.29	20230515	318	1.57	20231020	0.00	N	046070	500	213 억		1193300	N	N	0	N	00	N
171	20231101	150421	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	325	0	3	0.00	47199062	145117	71.05	320	331	319	422	228	325	325.25	2.79	0	33976	343	333	326	316	309	339	322	214	97	500	0	1	1	42786056	139	-0.70	0.86	12	0.34	-465.00	380.00	1560	20230515	-79.17	318	20231020	2.20	1560	-79.17	20230515	318	2.20	20231020	1560	-79.17	20230515	318	2.20	20231020	0.00	N	046070	500	213 억		1193300	N	N	0	N	00	N
172	20231101	140418	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	327	2	2	0.62	43872159	134843	66.02	320	331	319	422	228	325	325.36	2.79	0	30723	343	333	326	316	309	339	322	214	97	500	0	1	1	42786056	140	-0.70	0.86	12	0.32	-465.00	380.00	1560	20230515	-79.04	318	20231020	2.83	1560	-79.04	20230515	318	2.83	20231020	1560	-79.04	20230515	318	2.83	20231020	0.00	N	046070	500	213 억		1193300	N	N	0	N	00	N
173	20231101	130421	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	325	0	3	0.00	42092097	129366	63.33	320	331	319	422	228	325	325.37	2.79	0	29536	343	333	326	316	309	339	322	214	97	500	0	1	1	42786056	139	-0.70	0.86	12	0.30	-465.00	380.00	1560	20230515	-79.17	318	20231020	2.20	1560	-79.17	20230515	318	2.20	20231020	1560	-79.17	20230515	318	2.20	20231020	0.00	N	046070	500	213 억		1193300	N	N	0	N	00	N
174	20231101	120430	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	326	1	2	0.31	36004317	110610	54.15	320	331	319	422	228	325	325.51	2.79	0	29545	343	333	326	316	309	339	322	214	97	500	0	1	1	42786056	139	-0.70	0.86	12	0.26	-465.00	380.00	1560	20230515	-79.10	318	20231020	2.52	1560	-79.10	20230515	318	2.52	20231020	1560	-79.10	20230515	318	2.52	20231020	0.00	N	046070	500	213 억		1193300	N	N	0	N	00	N
175	20231101	110433	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	326	1	2	0.31	32602151	100190	49.05	320	331	319	422	228	325	325.40	2.79	0	27748	343	333	326	316	309	339	322	214	97	500	0	1	1	42786056	139	-0.70	0.86	12	0.23	-465.00	380.00	1560	20230515	-79.10	318	20231020	2.52	1560	-79.10	20230515	318	2.52	20231020	1560	-79.10	20230515	318	2.52	20231020	0.00	N	046070	500	213 억		1193300	N	N	0	N	00	N
176	20231101	100428	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	330	5	2	1.54	24784956	76158	37.28	320	331	319	422	228	325	325.44	2.79	0	29559	343	333	326	316	309	339	322	214	97	500	0	1	1	42786056	141	-0.71	0.87	12	0.18	-465.00	380.00	1560	20230515	-78.85	318	20231020	3.77	1560	-78.85	20230515	318	3.77	20231020	1560	-78.85	20230515	318	3.77	20231020	0.00	N	046070	500	213 억		1193300	N	N	0	N	00	N
177	20231101	090429	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	321	-4	5	-1.23	536836	1677	0.82	320	324	320	422	228	325	320.12	2.79	0	-44	343	333	326	316	309	339	322	214	97	500	0	1	1	42786056	137	-0.69	0.84	12	0.00	-465.00	380.00	1560	20230515	-79.42	318	20231020	0.94	1560	-79.42	20230515	318	0.94	20231020	1560	-79.42	20230515	318	0.94	20231020	0.00	N	046070	500	213 억		1193300	N	N	0	N	00	N