KissMeData/104040/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	160820	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1193	-18	5	-1.49	96986682	80953	137.81	1205	1218	1190	1574	848	1211	1198.06	0.70	0	9740	1258	1234	1211	1187	1164	1223	1176	31	363	100	840	1	1	31301281	373	-12.05	0.71	12	0.26	-99.00	1685.00	2065	20221206	-42.23	1088	20231031	9.65	1893	-36.98	20230523	1088	9.65	20231031	2065	-42.23	20221206	1088	9.65	20231031	2.83	N	104040	100	31 억		219184	N	N	0	N	00	N
3	20231130	150822	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1197	-14	5	-1.16	84861040	70807	120.54	1205	1218	1190	1574	848	1211	1198.48	0.70	0	14435	1258	1234	1211	1187	1164	1223	1176	31	363	100	840	1	1	31301281	375	-12.09	0.71	12	0.23	-99.00	1685.00	2065	20221206	-42.03	1088	20231031	10.02	1893	-36.77	20230523	1088	10.02	20231031	2065	-42.03	20221206	1088	10.02	20231031	2.83	N	104040	100	31 억		219184	N	N	0	N	00	N
4	20231130	140817	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1202	-9	5	-0.74	68168313	56901	96.87	1205	1218	1190	1574	848	1211	1198.02	0.70	0	16867	1258	1234	1211	1187	1164	1223	1176	31	363	100	840	1	1	31301281	376	-12.14	0.71	12	0.18	-99.00	1685.00	2065	20221206	-41.79	1088	20231031	10.48	1893	-36.50	20230523	1088	10.48	20231031	2065	-41.79	20221206	1088	10.48	20231031	2.83	N	104040	100	31 억		219184	N	N	0	N	00	N
5	20231130	130814	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1208	-3	5	-0.25	14360708	11914	20.28	1205	1218	1200	1574	848	1211	1205.36	0.70	0	-143	1258	1234	1211	1187	1164	1223	1176	31	363	100	840	1	1	31301281	378	-12.20	0.72	12	0.04	-99.00	1685.00	2065	20221206	-41.50	1088	20231031	11.03	1893	-36.19	20230523	1088	11.03	20231031	2065	-41.50	20221206	1088	11.03	20231031	2.83	N	104040	100	31 억		219184	N	N	0	N	00	N
6	20231130	120826	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1208	-3	5	-0.25	7077204	5867	9.99	1205	1218	1202	1574	848	1211	1206.27	0.70	0	-140	1258	1234	1211	1187	1164	1223	1176	31	363	100	840	1	1	31301281	378	-12.20	0.72	12	0.02	-99.00	1685.00	2065	20221206	-41.50	1088	20231031	11.03	1893	-36.19	20230523	1088	11.03	20231031	2065	-41.50	20221206	1088	11.03	20231031	2.83	N	104040	100	31 억		219184	N	N	0	N	00	N
7	20231130	110822	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1207	-4	5	-0.33	6050505	5017	8.54	1205	1218	1202	1574	848	1211	1206.00	0.70	0	-122	1258	1234	1211	1187	1164	1223	1176	31	363	100	840	1	1	31301281	378	-12.19	0.72	12	0.02	-99.00	1685.00	2065	20221206	-41.55	1088	20231031	10.94	1893	-36.24	20230523	1088	10.94	20231031	2065	-41.55	20221206	1088	10.94	20231031	2.83	N	104040	100	31 억		219184	N	N	0	N	00	N
8	20231130	100816	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1215	4	2	0.33	4463310	3704	6.31	1205	1218	1202	1574	848	1211	1205.00	0.70	0	-78	1258	1234	1211	1187	1164	1223	1176	31	363	100	840	1	1	31301281	380	-12.27	0.72	12	0.01	-99.00	1685.00	2065	20221206	-41.16	1088	20231031	11.67	1893	-35.82	20230523	1088	11.67	20231031	2065	-41.16	20221206	1088	11.67	20231031	2.83	N	104040	100	31 억		219184	N	N	0	N	00	N
9	20231130	090817	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1205	-6	5	-0.50	3615321	3001	5.11	1205	1211	1202	1574	848	1211	1204.71	0.70	0	-20	1258	1234	1211	1187	1164	1223	1176	31	363	100	840	1	1	31301281	377	-12.17	0.72	12	0.01	-99.00	1685.00	2065	20221206	-41.65	1088	20231031	10.75	1893	-36.34	20230523	1088	10.75	20231031	2065	-41.65	20221206	1088	10.75	20231031	2.83	N	104040	100	31 억		219184	N	N	0	N	00	N
10	20231129	160813	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1211	-17	5	-1.38	70988416	58699	129.26	1228	1235	1188	1596	860	1228	1209.36	0.74	0	-12898	1244	1235	1225	1216	1206	1240	1221	31	368	100	850	1	1	31301281	379	-12.23	0.72	12	0.19	-99.00	1685.00	2065	20221206	-41.36	1088	20231031	11.31	1893	-36.03	20230523	1088	11.31	20231031	2065	-41.36	20221206	1088	11.31	20231031	2.85	N	104040	100	31 억		231930	N	N	0	N	00	N
11	20231129	150820	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1200	-28	5	-2.28	62723031	51829	114.13	1228	1235	1188	1596	860	1228	1210.19	0.74	0	-12615	1244	1235	1225	1216	1206	1240	1221	31	368	100	850	1	1	31301281	376	-12.12	0.71	12	0.17	-99.00	1685.00	2065	20221206	-41.89	1088	20231031	10.29	1893	-36.61	20230523	1088	10.29	20231031	2065	-41.89	20221206	1088	10.29	20231031	2.85	N	104040	100	31 억		231930	N	N	0	N	00	N
12	20231129	140815	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1205	-23	5	-1.87	49165616	40547	89.29	1228	1235	1188	1596	860	1228	1212.56	0.74	0	-9830	1244	1235	1225	1216	1206	1240	1221	31	368	100	850	1	1	31301281	377	-12.17	0.72	12	0.13	-99.00	1685.00	2065	20221206	-41.65	1088	20231031	10.75	1893	-36.34	20230523	1088	10.75	20231031	2065	-41.65	20221206	1088	10.75	20231031	2.85	N	104040	100	31 억		231930	N	N	0	N	00	N
13	20231129	130816	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1216	-12	5	-0.98	41194958	33984	74.83	1228	1235	1188	1596	860	1228	1212.19	0.74	0	-5156	1244	1235	1225	1216	1206	1240	1221	31	368	100	850	1	1	31301281	381	-12.28	0.72	12	0.11	-99.00	1685.00	2065	20221206	-41.11	1088	20231031	11.76	1893	-35.76	20230523	1088	11.76	20231031	2065	-41.11	20221206	1088	11.76	20231031	2.85	N	104040	100	31 억		231930	N	N	0	N	00	N
14	20231129	120817	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1228	0	3	0.00	40013484	33013	72.70	1228	1235	1188	1596	860	1228	1212.05	0.74	0	-4992	1244	1235	1225	1216	1206	1240	1221	31	368	100	850	1	1	31301281	384	-12.40	0.73	12	0.11	-99.00	1685.00	2065	20221206	-40.53	1088	20231031	12.87	1893	-35.13	20230523	1088	12.87	20231031	2065	-40.53	20221206	1088	12.87	20231031	2.85	N	104040	100	31 억		231930	N	N	0	N	00	N
15	20231129	110817	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1215	-13	5	-1.06	27333042	22569	49.70	1228	1235	1188	1596	860	1228	1211.09	0.74	0	-3037	1244	1235	1225	1216	1206	1240	1221	31	368	100	850	1	1	31301281	380	-12.27	0.72	12	0.07	-99.00	1685.00	2065	20221206	-41.16	1088	20231031	11.67	1893	-35.82	20230523	1088	11.67	20231031	2065	-41.16	20221206	1088	11.67	20231031	2.85	N	104040	100	31 억		231930	N	N	0	N	00	N
16	20231129	100815	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1215	-13	5	-1.06	22007176	18154	39.98	1228	1235	1188	1596	860	1228	1212.25	0.74	0	-2384	1244	1235	1225	1216	1206	1240	1221	31	368	100	850	1	1	31301281	380	-12.27	0.72	12	0.06	-99.00	1685.00	2065	20221206	-41.16	1088	20231031	11.67	1893	-35.82	20230523	1088	11.67	20231031	2065	-41.16	20221206	1088	11.67	20231031	2.85	N	104040	100	31 억		231930	N	N	0	N	00	N
17	20231129	090812	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1230	2	2	0.16	4045819	3289	7.24	1228	1235	1225	1596	860	1228	1230.11	0.74	0	-2245	1244	1235	1225	1216	1206	1240	1221	31	368	100	850	1	1	31301281	385	-12.42	0.73	12	0.01	-99.00	1685.00	2065	20221206	-40.44	1088	20231031	13.05	1893	-35.02	20230523	1088	13.05	20231031	2065	-40.44	20221206	1088	13.05	20231031	2.85	N	104040	100	31 억		231930	N	N	0	N	00	N
18	20231128	160813	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1228	13	2	1.07	55710808	45341	151.72	1215	1234	1215	1579	851	1215	1228.71	0.74	0	-139	1225	1220	1210	1205	1195	1222	1207	31	364	100	850	1	1	31301281	384	-12.40	0.73	12	0.14	-99.00	1685.00	2065	20221206	-40.53	1088	20231031	12.87	1893	-35.13	20230523	1088	12.87	20231031	2065	-40.53	20221206	1088	12.87	20231031	2.89	N	104040	100	31 억		232069	N	N	0	N	00	N
19	20231128	150721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1230	15	2	1.23	52332507	42588	142.51	1215	1234	1215	1579	851	1215	1228.81	0.74	0	-139	1225	1220	1210	1205	1195	1222	1207	31	364	100	850	1	1	31301281	385	-12.42	0.73	12	0.14	-99.00	1685.00	2065	20221206	-40.44	1088	20231031	13.05	1893	-35.02	20230523	1088	13.05	20231031	2065	-40.44	20221206	1088	13.05	20231031	2.89	N	104040	100	31 억		232069	N	N	0	N	00	N
20	20231128	140813	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1232	17	2	1.40	47553576	38698	129.49	1215	1234	1215	1579	851	1215	1228.84	0.74	0	-85	1225	1220	1210	1205	1195	1222	1207	31	364	100	850	1	1	31301281	386	-12.44	0.73	12	0.12	-99.00	1685.00	2065	20221206	-40.34	1088	20231031	13.24	1893	-34.92	20230523	1088	13.24	20231031	2065	-40.34	20221206	1088	13.24	20231031	2.89	N	104040	100	31 억		232069	N	N	0	N	00	N
21	20231128	130807	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1231	16	2	1.32	36215720	29484	98.66	1215	1234	1215	1579	851	1215	1228.32	0.74	0	-85	1225	1220	1210	1205	1195	1222	1207	31	364	100	850	1	1	31301281	385	-12.43	0.73	12	0.09	-99.00	1685.00	2065	20221206	-40.39	1088	20231031	13.14	1893	-34.97	20230523	1088	13.14	20231031	2065	-40.39	20221206	1088	13.14	20231031	2.89	N	104040	100	31 억		232069	N	N	0	N	00	N
22	20231128	120812	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1232	17	2	1.40	30770879	25060	83.85	1215	1234	1215	1579	851	1215	1227.89	0.74	0	-85	1225	1220	1210	1205	1195	1222	1207	31	364	100	850	1	1	31301281	386	-12.44	0.73	12	0.08	-99.00	1685.00	2065	20221206	-40.34	1088	20231031	13.24	1893	-34.92	20230523	1088	13.24	20231031	2065	-40.34	20221206	1088	13.24	20231031	2.89	N	104040	100	31 억		232069	N	N	0	N	00	N
23	20231128	110811	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1228	13	2	1.07	8132840	6651	22.26	1215	1228	1215	1579	851	1215	1222.80	0.74	0	1577	1225	1220	1210	1205	1195	1222	1207	31	364	100	850	1	1	31301281	384	-12.40	0.73	12	0.02	-99.00	1685.00	2065	20221206	-40.53	1088	20231031	12.87	1893	-35.13	20230523	1088	12.87	20231031	2065	-40.53	20221206	1088	12.87	20231031	2.89	N	104040	100	31 억		232069	N	N	0	N	00	N
24	20231128	100809	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1227	12	2	0.99	5752338	4710	15.76	1215	1227	1215	1579	851	1215	1221.30	0.74	0	844	1225	1220	1210	1205	1195	1222	1207	31	364	100	850	1	1	31301281	384	-12.39	0.73	12	0.02	-99.00	1685.00	2065	20221206	-40.58	1088	20231031	12.78	1893	-35.18	20230523	1088	12.78	20231031	2065	-40.58	20221206	1088	12.78	20231031	2.89	N	104040	100	31 억		232069	N	N	0	N	00	N
25	20231128	090808	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1215	0	3	0.00	990225	815	2.73	1215	1215	1215	1579	851	1215	1215.00	0.74	0	368	1225	1220	1210	1205	1195	1222	1207	31	364	100	850	1	1	31301281	380	-12.27	0.72	12	0.00	-99.00	1685.00	2065	20221206	-41.16	1088	20231031	11.67	1893	-35.82	20230523	1088	11.67	20231031	2065	-41.16	20221206	1088	11.67	20231031	2.89	N	104040	100	31 억		232069	N	N	0	N	00	N
26	20231127	160807	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1215	9	2	0.75	36067274	29826	81.02	1206	1215	1200	1567	845	1206	1209.24	0.75	0	-3015	1220	1212	1209	1201	1198	1211	1200	31	361	100	840	1	1	31301281	380	-12.27	0.72	12	0.10	-99.00	1685.00	2065	20221206	-41.16	1088	20231031	11.67	1893	-35.82	20230523	1088	11.67	20231031	2065	-41.16	20221206	1088	11.67	20231031	2.94	N	104040	100	31 억		234884	N	N	0	N	00	N
27	20231127	150809	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1215	9	2	0.75	34024312	28144	76.46	1206	1215	1200	1567	845	1206	1208.94	0.75	0	-3015	1220	1212	1209	1201	1198	1211	1200	31	361	100	840	1	1	31301281	380	-12.27	0.72	12	0.09	-99.00	1685.00	2065	20221206	-41.16	1088	20231031	11.67	1893	-35.82	20230523	1088	11.67	20231031	2065	-41.16	20221206	1088	11.67	20231031	2.94	N	104040	100	31 억		234884	N	N	0	N	00	N
28	20231127	140813	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1211	5	2	0.41	18605974	15425	41.90	1206	1215	1200	1567	845	1206	1206.22	0.75	0	-1565	1220	1212	1209	1201	1198	1211	1200	31	361	100	840	1	1	31301281	379	-12.23	0.72	12	0.05	-99.00	1685.00	2065	20221206	-41.36	1088	20231031	11.31	1893	-36.03	20230523	1088	11.31	20231031	2065	-41.36	20221206	1088	11.31	20231031	2.94	N	104040	100	31 억		234884	N	N	0	N	00	N
29	20231127	130811	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1209	3	2	0.25	15232129	12633	34.32	1206	1215	1200	1567	845	1206	1205.74	0.75	0	-1466	1220	1212	1209	1201	1198	1211	1200	31	361	100	840	1	1	31301281	378	-12.21	0.72	12	0.04	-99.00	1685.00	2065	20221206	-41.45	1088	20231031	11.12	1893	-36.13	20230523	1088	11.12	20231031	2065	-41.45	20221206	1088	11.12	20231031	2.94	N	104040	100	31 억		234884	N	N	0	N	00	N
30	20231127	120814	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1207	1	2	0.08	9907222	8213	22.31	1206	1215	1200	1567	845	1206	1206.29	0.75	0	-1149	1220	1212	1209	1201	1198	1211	1200	31	361	100	840	1	1	31301281	378	-12.19	0.72	12	0.03	-99.00	1685.00	2065	20221206	-41.55	1088	20231031	10.94	1893	-36.24	20230523	1088	10.94	20231031	2065	-41.55	20221206	1088	10.94	20231031	2.94	N	104040	100	31 억		234884	N	N	0	N	00	N
31	20231127	110801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1207	1	2	0.08	8801313	7296	19.82	1206	1215	1200	1567	845	1206	1206.32	0.75	0	-1106	1220	1212	1209	1201	1198	1211	1200	31	361	100	840	1	1	31301281	378	-12.19	0.72	12	0.02	-99.00	1685.00	2065	20221206	-41.55	1088	20231031	10.94	1893	-36.24	20230523	1088	10.94	20231031	2065	-41.55	20221206	1088	10.94	20231031	2.94	N	104040	100	31 억		234884	N	N	0	N	00	N
32	20231127	100800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1210	4	2	0.33	7469978	6189	16.81	1206	1215	1200	1567	845	1206	1206.98	0.75	0	-1105	1220	1212	1209	1201	1198	1211	1200	31	361	100	840	1	1	31301281	379	-12.22	0.72	12	0.02	-99.00	1685.00	2065	20221206	-41.40	1088	20231031	11.21	1893	-36.08	20230523	1088	11.21	20231031	2065	-41.40	20221206	1088	11.21	20231031	2.94	N	104040	100	31 억		234884	N	N	0	N	00	N
33	20231127	090803	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1206	0	3	0.00	613854	509	1.38	1206	1206	1206	1567	845	1206	1206.00	0.75	0	6	1220	1212	1209	1201	1198	1211	1200	31	361	100	840	1	1	31301281	377	-12.18	0.72	12	0.00	-99.00	1685.00	2065	20221206	-41.60	1088	20231031	10.85	1893	-36.29	20230523	1088	10.85	20231031	2065	-41.60	20221206	1088	10.85	20231031	2.94	N	104040	100	31 억		234884	N	N	0	N	00	N
34	20231124	160755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1206	0	3	0.00	44548136	36801	82.71	1207	1217	1206	1567	845	1206	1210.51	0.74	0	3358	1221	1213	1209	1201	1197	1211	1199	31	361	100	840	1	1	31301281	377	-12.18	0.72	12	0.12	-99.00	1685.00	2065	20221206	-41.60	1088	20231031	10.85	1893	-36.29	20230523	1088	10.85	20231031	2065	-41.60	20221206	1088	10.85	20231031	2.90	N	104040	100	31 억		231526	N	N	0	N	00	N
35	20231124	150804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1207	1	2	0.08	28925377	23848	53.60	1207	1217	1207	1567	845	1206	1212.91	0.74	0	2630	1221	1213	1209	1201	1197	1211	1199	31	361	100	840	1	1	31301281	378	-12.19	0.72	12	0.08	-99.00	1685.00	2065	20221206	-41.55	1088	20231031	10.94	1893	-36.24	20230523	1088	10.94	20231031	2065	-41.55	20221206	1088	10.94	20231031	2.90	N	104040	100	31 억		231526	N	N	0	N	00	N
36	20231124	140805	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1209	3	2	0.25	25976596	21406	48.11	1207	1217	1207	1567	845	1206	1213.52	0.74	0	2637	1221	1213	1209	1201	1197	1211	1199	31	361	100	840	1	1	31301281	378	-12.21	0.72	12	0.07	-99.00	1685.00	2065	20221206	-41.45	1088	20231031	11.12	1893	-36.13	20230523	1088	11.12	20231031	2065	-41.45	20221206	1088	11.12	20231031	2.90	N	104040	100	31 억		231526	N	N	0	N	00	N
37	20231124	130801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1209	3	2	0.25	25531553	21038	47.28	1207	1217	1207	1567	845	1206	1213.59	0.74	0	2675	1221	1213	1209	1201	1197	1211	1199	31	361	100	840	1	1	31301281	378	-12.21	0.72	12	0.07	-99.00	1685.00	2065	20221206	-41.45	1088	20231031	11.12	1893	-36.13	20230523	1088	11.12	20231031	2065	-41.45	20221206	1088	11.12	20231031	2.90	N	104040	100	31 억		231526	N	N	0	N	00	N
38	20231124	120806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1217	11	2	0.91	21665334	17847	40.11	1207	1217	1207	1567	845	1206	1213.95	0.74	0	2675	1221	1213	1209	1201	1197	1211	1199	31	361	100	840	1	1	31301281	381	-12.29	0.72	12	0.06	-99.00	1685.00	2065	20221206	-41.07	1088	20231031	11.86	1893	-35.71	20230523	1088	11.86	20231031	2065	-41.07	20221206	1088	11.86	20231031	2.90	N	104040	100	31 억		231526	N	N	0	N	00	N
39	20231124	110801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1212	6	2	0.50	6346399	5234	11.76	1207	1216	1207	1567	845	1206	1212.53	0.74	0	-96	1221	1213	1209	1201	1197	1211	1199	31	361	100	840	1	1	31301281	379	-12.24	0.72	12	0.02	-99.00	1685.00	2065	20221206	-41.31	1088	20231031	11.40	1893	-35.97	20230523	1088	11.40	20231031	2065	-41.31	20221206	1088	11.40	20231031	2.90	N	104040	100	31 억		231526	N	N	0	N	00	N
40	20231124	100801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1211	5	2	0.41	5321538	4389	9.86	1207	1216	1207	1567	845	1206	1212.47	0.74	0	-92	1221	1213	1209	1201	1197	1211	1199	31	361	100	840	1	1	31301281	379	-12.23	0.72	12	0.01	-99.00	1685.00	2065	20221206	-41.36	1088	20231031	11.31	1893	-36.03	20230523	1088	11.31	20231031	2065	-41.36	20221206	1088	11.31	20231031	2.90	N	104040	100	31 억		231526	N	N	0	N	00	N
41	20231124	090800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1209	3	2	0.25	265677	220	0.49	1207	1209	1207	1567	845	1206	1207.62	0.74	0	-1	1221	1213	1209	1201	1197	1211	1199	31	361	100	840	1	1	31301281	378	-12.21	0.72	12	0.00	-99.00	1685.00	2065	20221206	-41.45	1088	20231031	11.12	1893	-36.13	20230523	1088	11.12	20231031	2065	-41.45	20221206	1088	11.12	20231031	2.90	N	104040	100	31 억		231526	N	N	0	N	00	N
42	20231123	160750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1206	-7	5	-0.58	53479260	44179	93.85	1208	1217	1205	1576	850	1213	1210.51	0.74	0	1366	1239	1225	1210	1196	1181	1233	1204	31	363	100	840	1	1	31301281	377	-12.18	0.72	12	0.14	-99.00	1685.00	2065	20221206	-41.60	1088	20231031	10.85	1893	-36.29	20230523	1088	10.85	20231031	2065	-41.60	20221206	1088	10.85	20231031	2.90	N	104040	100	31 억		230152	N	N	0	N	00	N
43	20231123	150817	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1210	-3	5	-0.25	51397373	42453	90.19	1208	1217	1205	1576	850	1213	1210.69	0.74	0	1370	1239	1225	1210	1196	1181	1233	1204	31	363	100	840	1	1	31301281	379	-12.22	0.72	12	0.14	-99.00	1685.00	2065	20221206	-41.40	1088	20231031	11.21	1893	-36.08	20230523	1088	11.21	20231031	2065	-41.40	20221206	1088	11.21	20231031	2.90	N	104040	100	31 억		230152	N	N	0	N	00	N
44	20231123	140813	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1211	-2	5	-0.16	31764819	26240	55.74	1208	1217	1208	1576	850	1213	1210.55	0.74	0	1596	1239	1225	1210	1196	1181	1233	1204	31	363	100	840	1	1	31301281	379	-12.23	0.72	12	0.08	-99.00	1685.00	2065	20221206	-41.36	1088	20231031	11.31	1893	-36.03	20230523	1088	11.31	20231031	2065	-41.36	20221206	1088	11.31	20231031	2.90	N	104040	100	31 억		230152	N	N	0	N	00	N
45	20231123	130814	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1213	0	3	0.00	27131969	22414	47.62	1208	1217	1208	1576	850	1213	1210.49	0.74	0	2577	1239	1225	1210	1196	1181	1233	1204	31	363	100	840	1	1	31301281	380	-12.25	0.72	12	0.07	-99.00	1685.00	2065	20221206	-41.26	1088	20231031	11.49	1893	-35.92	20230523	1088	11.49	20231031	2065	-41.26	20221206	1088	11.49	20231031	2.90	N	104040	100	31 억		230152	N	N	0	N	00	N
46	20231123	120802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1214	1	2	0.08	26684301	22045	46.83	1208	1217	1208	1576	850	1213	1210.45	0.74	0	2577	1239	1225	1210	1196	1181	1233	1204	31	363	100	840	1	1	31301281	380	-12.26	0.72	12	0.07	-99.00	1685.00	2065	20221206	-41.21	1088	20231031	11.58	1893	-35.87	20230523	1088	11.58	20231031	2065	-41.21	20221206	1088	11.58	20231031	2.90	N	104040	100	31 억		230152	N	N	0	N	00	N
47	20231123	110821	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1215	2	2	0.16	22342067	18463	39.22	1208	1217	1208	1576	850	1213	1210.10	0.74	0	2578	1239	1225	1210	1196	1181	1233	1204	31	363	100	840	1	1	31301281	380	-12.27	0.72	12	0.06	-99.00	1685.00	2065	20221206	-41.16	1088	20231031	11.67	1893	-35.82	20230523	1088	11.67	20231031	2065	-41.16	20221206	1088	11.67	20231031	2.90	N	104040	100	31 억		230152	N	N	0	N	00	N
48	20231123	100803	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1217	4	2	0.33	4441801	3660	7.78	1208	1217	1208	1576	850	1213	1213.61	0.74	0	-1	1239	1225	1210	1196	1181	1233	1204	31	363	100	840	1	1	31301281	381	-12.29	0.72	12	0.01	-99.00	1685.00	2065	20221206	-41.07	1088	20231031	11.86	1893	-35.71	20230523	1088	11.86	20231031	2065	-41.07	20221206	1088	11.86	20231031	2.90	N	104040	100	31 억		230152	N	N	0	N	00	N
49	20231123	090800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1216	3	2	0.25	569054	471	1.00	1208	1216	1208	1576	850	1213	1208.18	0.74	0	-43	1239	1225	1210	1196	1181	1233	1204	31	363	100	840	1	1	31301281	381	-12.28	0.72	12	0.00	-99.00	1685.00	2065	20221206	-41.11	1088	20231031	11.76	1893	-35.76	20230523	1088	11.76	20231031	2065	-41.11	20221206	1088	11.76	20231031	2.90	N	104040	100	31 억		230152	N	N	0	N	00	N
50	20231122	160733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1213	11	2	0.92	56873847	47048	136.90	1195	1224	1195	1562	842	1202	1208.85	0.73	0	967	1215	1208	1198	1191	1181	1212	1195	31	360	100	840	1	1	31301281	380	-12.25	0.72	12	0.15	-99.00	1685.00	2065	20221206	-41.26	1088	20231031	11.49	1893	-35.92	20230523	1088	11.49	20231031	2065	-41.26	20221206	1088	11.49	20231031	2.96	N	104040	100	31 억		229127	N	N	0	N	00	N
51	20231122	150746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1213	11	2	0.92	49400602	40845	118.85	1195	1224	1195	1562	842	1202	1209.47	0.73	0	1078	1215	1208	1198	1191	1181	1212	1195	31	360	100	840	1	1	31301281	380	-12.25	0.72	12	0.13	-99.00	1685.00	2065	20221206	-41.26	1088	20231031	11.49	1893	-35.92	20230523	1088	11.49	20231031	2065	-41.26	20221206	1088	11.49	20231031	2.96	N	104040	100	31 억		229127	N	N	0	N	00	N
52	20231122	140739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1206	4	2	0.33	42249092	34915	101.60	1195	1224	1195	1562	842	1202	1210.06	0.73	0	1253	1215	1208	1198	1191	1181	1212	1195	31	360	100	840	1	1	31301281	377	-12.18	0.72	12	0.11	-99.00	1685.00	2065	20221206	-41.60	1088	20231031	10.85	1893	-36.29	20230523	1088	10.85	20231031	2065	-41.60	20221206	1088	10.85	20231031	2.96	N	104040	100	31 억		229127	N	N	0	N	00	N
53	20231122	130807	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1214	12	2	1.00	37001518	30585	89.00	1195	1224	1195	1562	842	1202	1209.79	0.73	0	1255	1215	1208	1198	1191	1181	1212	1195	31	360	100	840	1	1	31301281	380	-12.26	0.72	12	0.10	-99.00	1685.00	2065	20221206	-41.21	1088	20231031	11.58	1893	-35.87	20230523	1088	11.58	20231031	2065	-41.21	20221206	1088	11.58	20231031	2.96	N	104040	100	31 억		229127	N	N	0	N	00	N
54	20231122	120810	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1219	17	2	1.41	35697317	29511	85.87	1195	1224	1195	1562	842	1202	1209.63	0.73	0	1313	1215	1208	1198	1191	1181	1212	1195	31	360	100	840	1	1	31301281	382	-12.31	0.72	12	0.09	-99.00	1685.00	2065	20221206	-40.97	1088	20231031	12.04	1893	-35.60	20230523	1088	12.04	20231031	2065	-40.97	20221206	1088	12.04	20231031	2.96	N	104040	100	31 억		229127	N	N	0	N	00	N
55	20231122	110846	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1217	15	2	1.25	32918051	27228	79.23	1195	1224	1195	1562	842	1202	1208.98	0.73	0	1331	1215	1208	1198	1191	1181	1212	1195	31	360	100	840	1	1	31301281	381	-12.29	0.72	12	0.09	-99.00	1685.00	2065	20221206	-41.07	1088	20231031	11.86	1893	-35.71	20230523	1088	11.86	20231031	2065	-41.07	20221206	1088	11.86	20231031	2.96	N	104040	100	31 억		229127	N	N	0	N	00	N
56	20231122	100823	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1206	4	2	0.33	17005088	14139	41.14	1195	1206	1195	1562	842	1202	1202.71	0.73	0	1111	1215	1208	1198	1191	1181	1212	1195	31	360	100	840	1	1	31301281	377	-12.18	0.72	12	0.05	-99.00	1685.00	2065	20221206	-41.60	1088	20231031	10.85	1893	-36.29	20230523	1088	10.85	20231031	2065	-41.60	20221206	1088	10.85	20231031	2.96	N	104040	100	31 억		229127	N	N	0	N	00	N
57	20231122	090740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1201	-1	5	-0.08	430541	360	1.05	1195	1201	1195	1562	842	1202	1195.95	0.73	0	-45	1215	1208	1198	1191	1181	1212	1195	31	360	100	840	1	1	31301281	376	-12.13	0.71	12	0.00	-99.00	1685.00	2065	20221206	-41.84	1088	20231031	10.39	1893	-36.56	20230523	1088	10.39	20231031	2065	-41.84	20221206	1088	10.39	20231031	2.96	N	104040	100	31 억		229127	N	N	0	N	00	N
58	20231121	160744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1202	14	2	1.18	40974849	34257	38.14	1188	1205	1188	1544	832	1188	1196.10	0.73	0	1852	1236	1212	1200	1176	1164	1206	1170	31	356	100	830	1	1	31301281	376	-12.14	0.71	12	0.11	-99.00	1685.00	2065	20221206	-41.79	1088	20231031	10.48	1893	-36.50	20230523	1088	10.48	20231031	2065	-41.79	20221206	1088	10.48	20231031	2.95	N	104040	100	31 억		227175	N	N	0	N	00	N
59	20231121	150744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1200	12	2	1.01	38241844	31979	35.60	1188	1205	1188	1544	832	1188	1195.84	0.73	0	1570	1236	1212	1200	1176	1164	1206	1170	31	356	100	830	1	1	31301281	376	-12.12	0.71	12	0.10	-99.00	1685.00	2065	20221206	-41.89	1088	20231031	10.29	1893	-36.61	20230523	1088	10.29	20231031	2065	-41.89	20221206	1088	10.29	20231031	2.95	N	104040	100	31 억		227175	N	N	0	N	00	N
60	20231121	140736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1201	13	2	1.09	29772501	24881	27.70	1188	1205	1188	1544	832	1188	1196.60	0.73	0	1354	1236	1212	1200	1176	1164	1206	1170	31	356	100	830	1	1	31301281	376	-12.13	0.71	12	0.08	-99.00	1685.00	2065	20221206	-41.84	1088	20231031	10.39	1893	-36.56	20230523	1088	10.39	20231031	2065	-41.84	20221206	1088	10.39	20231031	2.95	N	104040	100	31 억		227175	N	N	0	N	00	N
61	20231121	130730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1201	13	2	1.09	26643214	22271	24.80	1188	1205	1188	1544	832	1188	1196.32	0.73	0	1291	1236	1212	1200	1176	1164	1206	1170	31	356	100	830	1	1	31301281	376	-12.13	0.71	12	0.07	-99.00	1685.00	2065	20221206	-41.84	1088	20231031	10.39	1893	-36.56	20230523	1088	10.39	20231031	2065	-41.84	20221206	1088	10.39	20231031	2.95	N	104040	100	31 억		227175	N	N	0	N	00	N
62	20231121	120728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1200	12	2	1.01	25407197	21242	23.65	1188	1205	1188	1544	832	1188	1196.08	0.73	0	825	1236	1212	1200	1176	1164	1206	1170	31	356	100	830	1	1	31301281	376	-12.12	0.71	12	0.07	-99.00	1685.00	2065	20221206	-41.89	1088	20231031	10.29	1893	-36.61	20230523	1088	10.29	20231031	2065	-41.89	20221206	1088	10.29	20231031	2.95	N	104040	100	31 억		227175	N	N	0	N	00	N
63	20231121	110727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1205	17	2	1.43	20731854	17355	19.32	1188	1205	1188	1544	832	1188	1194.58	0.73	0	394	1236	1212	1200	1176	1164	1206	1170	31	356	100	830	1	1	31301281	377	-12.17	0.72	12	0.06	-99.00	1685.00	2065	20221206	-41.65	1088	20231031	10.75	1893	-36.34	20230523	1088	10.75	20231031	2065	-41.65	20221206	1088	10.75	20231031	2.95	N	104040	100	31 억		227175	N	N	0	N	00	N
64	20231121	100709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1201	13	2	1.09	17204769	14423	16.06	1188	1202	1188	1544	832	1188	1192.87	0.73	0	-484	1236	1212	1200	1176	1164	1206	1170	31	356	100	830	1	1	31301281	376	-12.13	0.71	12	0.05	-99.00	1685.00	2065	20221206	-41.84	1088	20231031	10.39	1893	-36.56	20230523	1088	10.39	20231031	2065	-41.84	20221206	1088	10.39	20231031	2.95	N	104040	100	31 억		227175	N	N	0	N	00	N
65	20231121	090720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1194	6	2	0.51	11299541	9484	10.56	1188	1200	1188	1544	832	1188	1191.43	0.73	0	-1754	1236	1212	1200	1176	1164	1206	1170	31	356	100	830	1	1	31301281	374	-12.06	0.71	12	0.03	-99.00	1685.00	2065	20221206	-42.18	1088	20231031	9.74	1893	-36.93	20230523	1088	9.74	20231031	2065	-42.18	20221206	1088	9.74	20231031	2.95	N	104040	100	31 억		227175	N	N	0	N	00	N
66	20231120	160724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1188	-46	5	-3.73	106541201	88513	258.69	1224	1224	1188	1604	864	1234	1203.68	0.72	0	3298	1259	1246	1227	1214	1195	1253	1221	31	370	100	860	1	1	31301281	372	-12.00	0.71	12	0.28	-99.00	1685.00	2065	20221206	-42.47	1088	20231031	9.19	1893	-37.24	20230523	1088	9.19	20231031	2065	-42.47	20221206	1088	9.19	20231031	3.01	N	104040	100	31 억		223819	N	N	0	N	00	N
67	20231120	150730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1213	-21	5	-1.70	73685697	60968	178.19	1224	1224	1195	1604	864	1234	1208.60	0.72	0	3555	1259	1246	1227	1214	1195	1253	1221	31	370	100	860	1	1	31301281	380	-12.25	0.72	12	0.19	-99.00	1685.00	2065	20221206	-41.26	1088	20231031	11.49	1893	-35.92	20230523	1088	11.49	20231031	2065	-41.26	20221206	1088	11.49	20231031	3.01	N	104040	100	31 억		223819	N	N	0	N	00	N
68	20231120	140729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1212	-22	5	-1.78	47118563	38898	113.68	1224	1224	1200	1604	864	1234	1211.34	0.72	0	195	1259	1246	1227	1214	1195	1253	1221	31	370	100	860	1	1	31301281	379	-12.24	0.72	12	0.12	-99.00	1685.00	2065	20221206	-41.31	1088	20231031	11.40	1893	-35.97	20230523	1088	11.40	20231031	2065	-41.31	20221206	1088	11.40	20231031	3.01	N	104040	100	31 억		223819	N	N	0	N	00	N
69	20231120	130725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1219	-15	5	-1.22	34978107	28839	84.29	1224	1224	1200	1604	864	1234	1212.88	0.72	0	437	1259	1246	1227	1214	1195	1253	1221	31	370	100	860	1	1	31301281	382	-12.31	0.72	12	0.09	-99.00	1685.00	2065	20221206	-40.97	1088	20231031	12.04	1893	-35.60	20230523	1088	12.04	20231031	2065	-40.97	20221206	1088	12.04	20231031	3.01	N	104040	100	31 억		223819	N	N	0	N	00	N
70	20231120	120726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1218	-16	5	-1.30	11518414	9430	27.56	1224	1224	1210	1604	864	1234	1221.46	0.72	0	-29	1259	1246	1227	1214	1195	1253	1221	31	370	100	860	1	1	31301281	381	-12.30	0.72	12	0.03	-99.00	1685.00	2065	20221206	-41.02	1088	20231031	11.95	1893	-35.66	20230523	1088	11.95	20231031	2065	-41.02	20221206	1088	11.95	20231031	3.01	N	104040	100	31 억		223819	N	N	0	N	00	N
71	20231120	110725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1218	-16	5	-1.30	10951410	8965	26.20	1224	1224	1210	1604	864	1234	1221.57	0.72	0	-19	1259	1246	1227	1214	1195	1253	1221	31	370	100	860	1	1	31301281	381	-12.30	0.72	12	0.03	-99.00	1685.00	2065	20221206	-41.02	1088	20231031	11.95	1893	-35.66	20230523	1088	11.95	20231031	2065	-41.02	20221206	1088	11.95	20231031	3.01	N	104040	100	31 억		223819	N	N	0	N	00	N
72	20231120	100721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1222	-12	5	-0.97	6444063	5272	15.41	1224	1224	1210	1604	864	1234	1222.32	0.72	0	-19	1259	1246	1227	1214	1195	1253	1221	31	370	100	860	1	1	31301281	383	-12.34	0.73	12	0.02	-99.00	1685.00	2065	20221206	-40.82	1088	20231031	12.32	1893	-35.45	20230523	1088	12.32	20231031	2065	-40.82	20221206	1088	12.32	20231031	3.01	N	104040	100	31 억		223819	N	N	0	N	00	N
73	20231120	090729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1224	-10	5	-0.81	606153	499	1.46	1224	1224	1210	1604	864	1234	1214.74	0.72	0	-20	1259	1246	1227	1214	1195	1253	1221	31	370	100	860	1	1	31301281	383	-12.36	0.73	12	0.00	-99.00	1685.00	2065	20221206	-40.73	1088	20231031	12.50	1893	-35.34	20230523	1088	12.50	20231031	2065	-40.73	20221206	1088	12.50	20231031	3.01	N	104040	100	31 억		223819	N	N	0	N	00	N
74	20231117	160743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1234	-6	5	-0.48	41601602	34209	97.47	1210	1240	1208	1612	868	1240	1216.10	0.72	0	-2151	1272	1256	1234	1218	1196	1245	1207	31	372	100	860	1	1	31301281	386	-12.46	0.73	12	0.11	-99.00	1685.00	2065	20221206	-40.24	1088	20231031	13.42	1893	-34.81	20230523	1088	13.42	20231031	2065	-40.24	20221206	1088	13.42	20231031	3.03	N	104040	100	31 억		225770	N	N	0	N	00	N
75	20231117	150748	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1234	-6	5	-0.48	40682182	33457	95.32	1210	1240	1208	1612	868	1240	1215.95	0.72	0	-2098	1272	1256	1234	1218	1196	1245	1207	31	372	100	860	1	1	31301281	386	-12.46	0.73	12	0.11	-99.00	1685.00	2065	20221206	-40.24	1088	20231031	13.42	1893	-34.81	20230523	1088	13.42	20231031	2065	-40.24	20221206	1088	13.42	20231031	3.03	N	104040	100	31 억		225770	N	N	0	N	00	N
76	20231117	140744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1226	-14	5	-1.13	38472113	31654	90.19	1210	1240	1208	1612	868	1240	1215.39	0.72	0	-1496	1272	1256	1234	1218	1196	1245	1207	31	372	100	860	1	1	31301281	384	-12.38	0.73	12	0.10	-99.00	1685.00	2065	20221206	-40.63	1088	20231031	12.68	1893	-35.24	20230523	1088	12.68	20231031	2065	-40.63	20221206	1088	12.68	20231031	3.03	N	104040	100	31 억		225770	N	N	0	N	00	N
77	20231117	130743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1233	-7	5	-0.56	34109753	28065	79.96	1210	1240	1210	1612	868	1240	1215.38	0.72	0	-1141	1272	1256	1234	1218	1196	1245	1207	31	372	100	860	1	1	31301281	386	-12.45	0.73	12	0.09	-99.00	1685.00	2065	20221206	-40.29	1088	20231031	13.33	1893	-34.87	20230523	1088	13.33	20231031	2065	-40.29	20221206	1088	13.33	20231031	3.03	N	104040	100	31 억		225770	N	N	0	N	00	N
78	20231117	120745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1223	-17	5	-1.37	33040315	27199	77.49	1210	1229	1210	1612	868	1240	1214.76	0.72	0	-909	1272	1256	1234	1218	1196	1245	1207	31	372	100	860	1	1	31301281	383	-12.35	0.73	12	0.09	-99.00	1685.00	2065	20221206	-40.77	1088	20231031	12.41	1893	-35.39	20230523	1088	12.41	20231031	2065	-40.77	20221206	1088	12.41	20231031	3.03	N	104040	100	31 억		225770	N	N	0	N	00	N
79	20231117	110747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1214	-26	5	-2.10	27657084	22770	64.88	1210	1229	1210	1612	868	1240	1214.63	0.72	0	-95	1272	1256	1234	1218	1196	1245	1207	31	372	100	860	1	1	31301281	380	-12.26	0.72	12	0.07	-99.00	1685.00	2065	20221206	-41.21	1088	20231031	11.58	1893	-35.87	20230523	1088	11.58	20231031	2065	-41.21	20221206	1088	11.58	20231031	3.03	N	104040	100	31 억		225770	N	N	0	N	00	N
80	20231117	100744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1219	-21	5	-1.69	7082035	5812	16.56	1210	1229	1210	1612	868	1240	1218.52	0.72	0	21	1272	1256	1234	1218	1196	1245	1207	31	372	100	860	1	1	31301281	382	-12.31	0.72	12	0.02	-99.00	1685.00	2065	20221206	-40.97	1088	20231031	12.04	1893	-35.60	20230523	1088	12.04	20231031	2065	-40.97	20221206	1088	12.04	20231031	3.03	N	104040	100	31 억		225770	N	N	0	N	00	N
81	20231117	090746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1229	-11	5	-0.89	1622319	1339	3.82	1210	1229	1210	1612	868	1240	1211.59	0.72	0	-119	1272	1256	1234	1218	1196	1245	1207	31	372	100	860	1	1	31301281	385	-12.41	0.73	12	0.00	-99.00	1685.00	2065	20221206	-40.48	1088	20231031	12.96	1893	-35.08	20230523	1088	12.96	20231031	2065	-40.48	20221206	1088	12.96	20231031	3.03	N	104040	100	31 억		225770	N	N	0	N	00	N
82	20231116	160745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1240	-2	5	-0.16	41914139	33914	39.57	1242	1250	1212	1614	870	1242	1235.89	0.73	0	-3206	1296	1269	1223	1196	1150	1282	1209	31	372	100	860	1	1	31301281	388	-12.53	0.74	12	0.11	-99.00	1685.00	2065	20221206	-39.95	1088	20231031	13.97	1893	-34.50	20230523	1088	13.97	20231031	2065	-39.95	20221206	1088	13.97	20231031	3.03	N	104040	100	31 억		228651	N	N	0	N	00	N
83	20231116	150740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1234	-8	5	-0.64	31173488	25200	29.40	1242	1250	1212	1614	870	1242	1237.04	0.73	0	-3501	1296	1269	1223	1196	1150	1282	1209	31	372	100	860	1	1	31301281	386	-12.46	0.73	12	0.08	-99.00	1685.00	2065	20221206	-40.24	1088	20231031	13.42	1893	-34.81	20230523	1088	13.42	20231031	2065	-40.24	20221206	1088	13.42	20231031	3.03	N	104040	100	31 억		228651	N	N	0	N	00	N
84	20231116	140719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1239	-3	5	-0.24	27495576	22226	25.93	1242	1250	1212	1614	870	1242	1237.09	0.73	0	-3501	1296	1269	1223	1196	1150	1282	1209	31	372	100	860	1	1	31301281	388	-12.52	0.74	12	0.07	-99.00	1685.00	2065	20221206	-40.00	1088	20231031	13.88	1893	-34.55	20230523	1088	13.88	20231031	2065	-40.00	20221206	1088	13.88	20231031	3.03	N	104040	100	31 억		228651	N	N	0	N	00	N
85	20231116	130739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1233	-9	5	-0.72	25751764	20812	24.28	1242	1250	1212	1614	870	1242	1237.35	0.73	0	-3515	1296	1269	1223	1196	1150	1282	1209	31	372	100	860	1	1	31301281	386	-12.45	0.73	12	0.07	-99.00	1685.00	2065	20221206	-40.29	1088	20231031	13.33	1893	-34.87	20230523	1088	13.33	20231031	2065	-40.29	20221206	1088	13.33	20231031	3.03	N	104040	100	31 억		228651	N	N	0	N	00	N
86	20231116	120742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1239	-3	5	-0.24	20760017	16788	19.59	1242	1250	1212	1614	870	1242	1236.60	0.73	0	-3424	1296	1269	1223	1196	1150	1282	1209	31	372	100	860	1	1	31301281	388	-12.52	0.74	12	0.05	-99.00	1685.00	2065	20221206	-40.00	1088	20231031	13.88	1893	-34.55	20230523	1088	13.88	20231031	2065	-40.00	20221206	1088	13.88	20231031	3.03	N	104040	100	31 억		228651	N	N	0	N	00	N
87	20231116	110740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1241	-1	5	-0.08	16014238	12928	15.09	1242	1250	1212	1614	870	1242	1238.73	0.73	0	-3319	1296	1269	1223	1196	1150	1282	1209	31	372	100	860	1	1	31301281	388	-12.54	0.74	12	0.04	-99.00	1685.00	2065	20221206	-39.90	1088	20231031	14.06	1893	-34.44	20230523	1088	14.06	20231031	2065	-39.90	20221206	1088	14.06	20231031	3.03	N	104040	100	31 억		228651	N	N	0	N	00	N
88	20231116	100740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1249	7	2	0.56	6028366	4847	5.66	1242	1250	1212	1614	870	1242	1243.73	0.73	0	-2411	1296	1269	1223	1196	1150	1282	1209	31	372	100	860	1	1	31301281	391	-12.62	0.74	12	0.02	-99.00	1685.00	2065	20221206	-39.52	1088	20231031	14.80	1893	-34.02	20230523	1088	14.80	20231031	2065	-39.52	20221206	1088	14.80	20231031	3.03	N	104040	100	31 억		228651	N	N	0	N	00	N
89	20231116	090742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1242	0	3	0.00	0	0	0.00	0	0	0	1614	870	1242	0.00	0.73	0	0	1296	1269	1223	1196	1150	1282	1209	31	372	100	860	1	1	31301281	389	-12.55	0.74	12	0.00	-99.00	1685.00	2065	20221206	-39.85	1088	20231031	14.15	1893	-34.39	20230523	1088	14.15	20231031	2065	-39.85	20221206	1088	14.15	20231031	3.03	N	104040	100	31 억		228651	N	N	0	N	00	N
90	20231115	160651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1242	11	2	0.89	105395480	85640	197.79	1231	1250	1177	1600	862	1231	1230.68	0.74	0	-2735	1257	1243	1232	1218	1207	1251	1226	31	369	100	860	1	1	31301281	389	-12.55	0.74	12	0.27	-99.00	1685.00	2065	20221206	-39.85	1088	20231031	14.15	1893	-34.39	20230523	1088	14.15	20231031	2065	-39.85	20221206	1088	14.15	20231031	3.01	N	104040	100	31 억		231362	N	N	0	N	00	N
91	20231115	150751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1234	3	2	0.24	104405109	84842	195.94	1231	1250	1177	1600	862	1231	1230.58	0.74	0	-2741	1257	1243	1232	1218	1207	1251	1226	31	369	100	860	1	1	31301281	386	-12.46	0.73	12	0.27	-99.00	1685.00	2065	20221206	-40.24	1088	20231031	13.42	1893	-34.81	20230523	1088	13.42	20231031	2065	-40.24	20221206	1088	13.42	20231031	3.01	N	104040	100	31 억		231362	N	N	0	N	00	N
92	20231115	140749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1238	7	2	0.57	98562938	80111	185.02	1231	1250	1177	1600	862	1231	1230.33	0.74	0	-2629	1257	1243	1232	1218	1207	1251	1226	31	369	100	860	1	1	31301281	388	-12.51	0.73	12	0.26	-99.00	1685.00	2065	20221206	-40.05	1088	20231031	13.79	1893	-34.60	20230523	1088	13.79	20231031	2065	-40.05	20221206	1088	13.79	20231031	3.01	N	104040	100	31 억		231362	N	N	0	N	00	N
93	20231115	130751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1235	4	2	0.32	91125252	74071	171.07	1231	1250	1177	1600	862	1231	1230.24	0.74	0	-2612	1257	1243	1232	1218	1207	1251	1226	31	369	100	860	1	1	31301281	387	-12.47	0.73	12	0.24	-99.00	1685.00	2065	20221206	-40.19	1088	20231031	13.51	1893	-34.76	20230523	1088	13.51	20231031	2065	-40.19	20221206	1088	13.51	20231031	3.01	N	104040	100	31 억		231362	N	N	0	N	00	N
94	20231115	120753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1234	3	2	0.24	89323126	72609	167.69	1231	1250	1177	1600	862	1231	1230.19	0.74	0	-2338	1257	1243	1232	1218	1207	1251	1226	31	369	100	860	1	1	31301281	386	-12.46	0.73	12	0.23	-99.00	1685.00	2065	20221206	-40.24	1088	20231031	13.42	1893	-34.81	20230523	1088	13.42	20231031	2065	-40.24	20221206	1088	13.42	20231031	3.01	N	104040	100	31 억		231362	N	N	0	N	00	N
95	20231115	110800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1225	-6	5	-0.49	70631514	57399	132.56	1231	1250	1177	1600	862	1231	1230.54	0.74	0	-2085	1257	1243	1232	1218	1207	1251	1226	31	369	100	860	1	1	31301281	383	-12.37	0.73	12	0.18	-99.00	1685.00	2065	20221206	-40.68	1088	20231031	12.59	1893	-35.29	20230523	1088	12.59	20231031	2065	-40.68	20221206	1088	12.59	20231031	3.01	N	104040	100	31 억		231362	N	N	0	N	00	N
96	20231115	100755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1231	0	3	0.00	62276051	50610	116.88	1231	1250	1177	1600	862	1231	1230.51	0.74	0	-193	1257	1243	1232	1218	1207	1251	1226	31	369	100	860	1	1	31301281	385	-12.43	0.73	12	0.16	-99.00	1685.00	2065	20221206	-40.39	1088	20231031	13.14	1893	-34.97	20230523	1088	13.14	20231031	2065	-40.39	20221206	1088	13.14	20231031	3.01	N	104040	100	31 억		231362	N	N	0	N	00	N
97	20231115	090746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1220	-11	5	-0.89	24387543	20066	46.34	1231	1231	1177	1600	862	1231	1215.37	0.74	0	94	1257	1243	1232	1218	1207	1251	1226	31	369	100	860	1	1	31301281	382	-12.32	0.72	12	0.06	-99.00	1685.00	2065	20221206	-40.92	1088	20231031	12.13	1893	-35.55	20230523	1088	12.13	20231031	2065	-40.92	20221206	1088	12.13	20231031	3.01	N	104040	100	31 억		231362	N	N	0	N	00	N
98	20231114	160737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1231	1	2	0.08	52795322	43046	18.92	1223	1246	1221	1599	861	1230	1226.49	0.77	0	1916	1294	1262	1223	1191	1152	1278	1207	31	369	100	860	1	1	31301281	385	-12.43	0.73	12	0.14	-99.00	1685.00	2065	20221206	-40.39	1088	20231031	13.14	1893	-34.97	20230523	1088	13.14	20231031	2065	-40.39	20221206	1088	13.14	20231031	3.02	N	104040	100	31 억		240446	N	N	0	N	00	N
99	20231114	150739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1229	-1	5	-0.08	48144856	39262	17.26	1223	1246	1221	1599	861	1230	1226.25	0.77	0	3659	1294	1262	1223	1191	1152	1278	1207	31	369	100	860	1	1	31301281	385	-12.41	0.73	12	0.13	-99.00	1685.00	2065	20221206	-40.48	1088	20231031	12.96	1893	-35.08	20230523	1088	12.96	20231031	2065	-40.48	20221206	1088	12.96	20231031	3.02	N	104040	100	31 억		240446	N	N	0	N	00	N
100	20231114	140738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1230	0	3	0.00	44936631	36642	16.11	1223	1246	1221	1599	861	1230	1226.37	0.77	0	4061	1294	1262	1223	1191	1152	1278	1207	31	369	100	860	1	1	31301281	385	-12.42	0.73	12	0.12	-99.00	1685.00	2065	20221206	-40.44	1088	20231031	13.05	1893	-35.02	20230523	1088	13.05	20231031	2065	-40.44	20221206	1088	13.05	20231031	3.02	N	104040	100	31 억		240446	N	N	0	N	00	N
101	20231114	130741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1231	1	2	0.08	43176221	35204	15.48	1223	1246	1221	1599	861	1230	1226.46	0.77	0	4061	1294	1262	1223	1191	1152	1278	1207	31	369	100	860	1	1	31301281	385	-12.43	0.73	12	0.11	-99.00	1685.00	2065	20221206	-40.39	1088	20231031	13.14	1893	-34.97	20230523	1088	13.14	20231031	2065	-40.39	20221206	1088	13.14	20231031	3.02	N	104040	100	31 억		240446	N	N	0	N	00	N
102	20231114	120741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1221	-9	5	-0.73	38435961	31326	13.77	1223	1246	1221	1599	861	1230	1226.97	0.77	0	4050	1294	1262	1223	1191	1152	1278	1207	31	369	100	860	1	1	31301281	382	-12.33	0.72	12	0.10	-99.00	1685.00	2065	20221206	-40.87	1088	20231031	12.22	1893	-35.50	20230523	1088	12.22	20231031	2065	-40.87	20221206	1088	12.22	20231031	3.02	N	104040	100	31 억		240446	N	N	0	N	00	N
103	20231114	110749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1229	-1	5	-0.08	36542281	29778	13.09	1223	1246	1221	1599	861	1230	1227.16	0.77	0	4134	1294	1262	1223	1191	1152	1278	1207	31	369	100	860	1	1	31301281	385	-12.41	0.73	12	0.10	-99.00	1685.00	2065	20221206	-40.48	1088	20231031	12.96	1893	-35.08	20230523	1088	12.96	20231031	2065	-40.48	20221206	1088	12.96	20231031	3.02	N	104040	100	31 억		240446	N	N	0	N	00	N
104	20231114	100741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1233	3	2	0.24	12661594	10264	4.51	1223	1246	1221	1599	861	1230	1233.59	0.77	0	2813	1294	1262	1223	1191	1152	1278	1207	31	369	100	860	1	1	31301281	386	-12.45	0.73	12	0.03	-99.00	1685.00	2065	20221206	-40.29	1088	20231031	13.33	1893	-34.87	20230523	1088	13.33	20231031	2065	-40.29	20221206	1088	13.33	20231031	3.02	N	104040	100	31 억		240446	N	N	0	N	00	N
105	20231114	090733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1246	16	2	1.30	6878925	5568	2.45	1223	1246	1221	1599	861	1230	1235.44	0.77	0	1151	1294	1262	1223	1191	1152	1278	1207	31	369	100	860	1	1	31301281	390	-12.59	0.74	12	0.02	-99.00	1685.00	2065	20221206	-39.66	1088	20231031	14.52	1893	-34.18	20230523	1088	14.52	20231031	2065	-39.66	20221206	1088	14.52	20231031	3.02	N	104040	100	31 억		240446	N	N	0	N	00	N
106	20231113	160728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1230	42	2	3.54	279477908	227238	376.83	1189	1255	1184	1544	832	1188	1229.89	0.85	0	-24551	1219	1203	1184	1168	1149	1211	1176	31	356	100	830	1	1	31301281	385	-12.42	0.73	12	0.73	-99.00	1685.00	2065	20221206	-40.44	1088	20231031	13.05	1893	-35.02	20230523	1088	13.05	20231031	2065	-40.44	20221206	1088	13.05	20231031	3.05	N	104040	100	31 억		264997	N	N	0	N	00	N
107	20231113	150726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1223	35	2	2.95	265106362	215500	357.36	1189	1255	1184	1544	832	1188	1230.19	0.85	0	-26102	1219	1203	1184	1168	1149	1211	1176	31	356	100	830	1	1	31301281	383	-12.35	0.73	12	0.69	-99.00	1685.00	2065	20221206	-40.77	1088	20231031	12.41	1893	-35.39	20230523	1088	12.41	20231031	2065	-40.77	20221206	1088	12.41	20231031	3.05	N	104040	100	31 억		264997	N	N	0	N	00	N
108	20231113	140725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1238	50	2	4.21	232686429	189325	313.96	1189	1255	1184	1544	832	1188	1229.03	0.85	0	-21566	1219	1203	1184	1168	1149	1211	1176	31	356	100	830	1	1	31301281	388	-12.51	0.73	12	0.60	-99.00	1685.00	2065	20221206	-40.05	1088	20231031	13.79	1893	-34.60	20230523	1088	13.79	20231031	2065	-40.05	20221206	1088	13.79	20231031	3.05	N	104040	100	31 억		264997	N	N	0	N	00	N
109	20231113	130724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1189	1	2	0.08	38325676	32236	53.46	1189	1208	1184	1544	832	1188	1188.91	0.85	0	-19567	1219	1203	1184	1168	1149	1211	1176	31	356	100	830	1	1	31301281	372	-12.01	0.71	12	0.10	-99.00	1685.00	2065	20221206	-42.42	1088	20231031	9.28	1893	-37.19	20230523	1088	9.28	20231031	2065	-42.42	20221206	1088	9.28	20231031	3.05	N	104040	100	31 억		264997	N	N	0	N	00	N
110	20231113	120724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1195	7	2	0.59	37417908	31471	52.19	1189	1208	1185	1544	832	1188	1188.96	0.85	0	-19288	1219	1203	1184	1168	1149	1211	1176	31	356	100	830	1	1	31301281	374	-12.07	0.71	12	0.10	-99.00	1685.00	2065	20221206	-42.13	1088	20231031	9.83	1893	-36.87	20230523	1088	9.83	20231031	2065	-42.13	20221206	1088	9.83	20231031	3.05	N	104040	100	31 억		264997	N	N	0	N	00	N
111	20231113	110722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1197	9	2	0.76	14565011	12205	20.24	1189	1208	1188	1544	832	1188	1193.36	0.85	0	-1632	1219	1203	1184	1168	1149	1211	1176	31	356	100	830	1	1	31301281	375	-12.09	0.71	12	0.04	-99.00	1685.00	2065	20221206	-42.03	1088	20231031	10.02	1893	-36.77	20230523	1088	10.02	20231031	2065	-42.03	20221206	1088	10.02	20231031	3.05	N	104040	100	31 억		264997	N	N	0	N	00	N
112	20231113	100720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1195	7	2	0.59	13014628	10908	18.09	1189	1208	1188	1544	832	1188	1193.13	0.85	0	-465	1219	1203	1184	1168	1149	1211	1176	31	356	100	830	1	1	31301281	374	-12.07	0.71	12	0.03	-99.00	1685.00	2065	20221206	-42.13	1088	20231031	9.83	1893	-36.87	20230523	1088	9.83	20231031	2065	-42.13	20221206	1088	9.83	20231031	3.05	N	104040	100	31 억		264997	N	N	0	N	00	N
113	20231113	090727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1188	0	3	0.00	3103783	2598	4.31	1189	1208	1188	1544	832	1188	1194.68	0.85	0	-149	1219	1203	1184	1168	1149	1211	1176	31	356	100	830	1	1	31301281	372	-12.00	0.71	12	0.01	-99.00	1685.00	2065	20221206	-42.47	1088	20231031	9.19	1893	-37.24	20230523	1088	9.19	20231031	2065	-42.47	20221206	1088	9.19	20231031	3.05	N	104040	100	31 억		264997	N	N	0	N	00	N
114	20231110	160741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1188	1	2	0.08	71403736	60279	86.75	1166	1200	1165	1543	831	1187	1184.55	0.86	0	-5218	1217	1202	1174	1159	1131	1209	1166	31	356	100	830	1	1	31301281	372	-12.00	0.71	12	0.19	-99.00	1685.00	2065	20221206	-42.47	1088	20231031	9.19	1893	-37.24	20230523	1088	9.19	20231031	2065	-42.47	20221206	1088	9.19	20231031	3.08	N	104040	100	31 억		270215	N	N	0	N	00	N
115	20231110	150737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1194	7	2	0.59	67593213	57078	82.14	1166	1200	1165	1543	831	1187	1184.23	0.86	0	-5191	1217	1202	1174	1159	1131	1209	1166	31	356	100	830	1	1	31301281	374	-12.06	0.71	12	0.18	-99.00	1685.00	2065	20221206	-42.18	1088	20231031	9.74	1893	-36.93	20230523	1088	9.74	20231031	2065	-42.18	20221206	1088	9.74	20231031	3.08	N	104040	100	31 억		270215	N	N	0	N	00	N
116	20231110	140730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1195	8	2	0.67	61603832	52063	74.93	1166	1200	1165	1543	831	1187	1183.26	0.86	0	-4148	1217	1202	1174	1159	1131	1209	1166	31	356	100	830	1	1	31301281	374	-12.07	0.71	12	0.17	-99.00	1685.00	2065	20221206	-42.13	1088	20231031	9.83	1893	-36.87	20230523	1088	9.83	20231031	2065	-42.13	20221206	1088	9.83	20231031	3.08	N	104040	100	31 억		270215	N	N	0	N	00	N
117	20231110	130731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1198	11	2	0.93	40133431	34074	49.04	1166	1200	1165	1543	831	1187	1177.83	0.86	0	-3299	1217	1202	1174	1159	1131	1209	1166	31	356	100	830	1	1	31301281	375	-12.10	0.71	12	0.11	-99.00	1685.00	2065	20221206	-41.99	1088	20231031	10.11	1893	-36.71	20230523	1088	10.11	20231031	2065	-41.99	20221206	1088	10.11	20231031	3.08	N	104040	100	31 억		270215	N	N	0	N	00	N
118	20231110	120733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1184	-3	5	-0.25	29750840	25360	36.50	1166	1184	1165	1543	831	1187	1173.14	0.86	0	-1988	1217	1202	1174	1159	1131	1209	1166	31	356	100	830	1	1	31301281	371	-11.96	0.70	12	0.08	-99.00	1685.00	2065	20221206	-42.66	1088	20231031	8.82	1893	-37.45	20230523	1088	8.82	20231031	2065	-42.66	20221206	1088	8.82	20231031	3.08	N	104040	100	31 억		270215	N	N	0	N	00	N
119	20231110	110723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1180	-7	5	-0.59	25139051	21450	30.87	1166	1180	1165	1543	831	1187	1171.98	0.86	0	-4060	1217	1202	1174	1159	1131	1209	1166	31	356	100	830	1	1	31301281	369	-11.92	0.70	12	0.07	-99.00	1685.00	2065	20221206	-42.86	1088	20231031	8.46	1893	-37.67	20230523	1088	8.46	20231031	2065	-42.86	20221206	1088	8.46	20231031	3.08	N	104040	100	31 억		270215	N	N	0	N	00	N
120	20231110	100731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1175	-12	5	-1.01	14013938	11985	17.25	1166	1175	1165	1543	831	1187	1169.29	0.86	0	-1767	1217	1202	1174	1159	1131	1209	1166	31	356	100	830	1	1	31301281	368	-11.87	0.70	12	0.04	-99.00	1685.00	2065	20221206	-43.10	1088	20231031	8.00	1893	-37.93	20230523	1088	8.00	20231031	2065	-43.10	20221206	1088	8.00	20231031	3.08	N	104040	100	31 억		270215	N	N	0	N	00	N
121	20231110	090718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1168	-19	5	-1.60	3304831	2830	4.07	1166	1173	1165	1543	831	1187	1167.78	0.86	0	-382	1217	1202	1174	1159	1131	1209	1166	31	356	100	830	1	1	31301281	366	-11.80	0.69	12	0.01	-99.00	1685.00	2065	20221206	-43.44	1088	20231031	7.35	1893	-38.30	20230523	1088	7.35	20231031	2065	-43.44	20221206	1088	7.35	20231031	3.08	N	104040	100	31 억		270215	N	N	0	N	00	N
122	20231109	160711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1187	35	2	3.04	80320204	68368	108.07	1149	1189	1146	1497	807	1152	1174.82	0.88	0	-4071	1176	1163	1156	1143	1136	1170	1150	31	345	100	800	1	1	31301281	372	-11.99	0.70	12	0.22	-99.00	1685.00	2065	20221206	-42.52	1088	20231031	9.10	1893	-37.30	20230523	1088	9.10	20231031	2065	-42.52	20221206	1088	9.10	20231031	3.14	N	104040	100	31 억		274286	N	N	0	N	00	N
123	20231109	150711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1180	28	2	2.43	69242506	59032	93.31	1149	1189	1146	1497	807	1152	1172.97	0.88	0	-3935	1176	1163	1156	1143	1136	1170	1150	31	345	100	800	1	1	31301281	369	-11.92	0.70	12	0.19	-99.00	1685.00	2065	20221206	-42.86	1088	20231031	8.46	1893	-37.67	20230523	1088	8.46	20231031	2065	-42.86	20221206	1088	8.46	20231031	3.14	N	104040	100	31 억		274286	N	N	0	N	00	N
124	20231109	140709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1171	19	2	1.65	23285047	20047	31.69	1149	1180	1146	1497	807	1152	1161.52	0.88	0	-1024	1176	1163	1156	1143	1136	1170	1150	31	345	100	800	1	1	31301281	367	-11.83	0.69	12	0.06	-99.00	1685.00	2065	20221206	-43.29	1088	20231031	7.63	1893	-38.14	20230523	1088	7.63	20231031	2065	-43.29	20221206	1088	7.63	20231031	3.14	N	104040	100	31 억		274286	N	N	0	N	00	N
125	20231109	130712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1164	12	2	1.04	14830288	12802	20.24	1149	1180	1146	1497	807	1152	1158.44	0.88	0	-1021	1176	1163	1156	1143	1136	1170	1150	31	345	100	800	1	1	31301281	364	-11.76	0.69	12	0.04	-99.00	1685.00	2065	20221206	-43.63	1088	20231031	6.99	1893	-38.51	20230523	1088	6.99	20231031	2065	-43.63	20221206	1088	6.99	20231031	3.14	N	104040	100	31 억		274286	N	N	0	N	00	N
126	20231109	120716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1171	19	2	1.65	12729508	10997	17.38	1149	1180	1146	1497	807	1152	1157.54	0.88	0	-963	1176	1163	1156	1143	1136	1170	1150	31	345	100	800	1	1	31301281	367	-11.83	0.69	12	0.04	-99.00	1685.00	2065	20221206	-43.29	1088	20231031	7.63	1893	-38.14	20230523	1088	7.63	20231031	2065	-43.29	20221206	1088	7.63	20231031	3.14	N	104040	100	31 억		274286	N	N	0	N	00	N
127	20231109	110714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1153	1	2	0.09	5435680	4724	7.47	1149	1159	1146	1497	807	1152	1150.65	0.88	0	-563	1176	1163	1156	1143	1136	1170	1150	31	345	100	800	1	1	31301281	361	-11.65	0.68	12	0.02	-99.00	1685.00	2065	20221206	-44.16	1088	20231031	5.97	1893	-39.09	20230523	1088	5.97	20231031	2065	-44.16	20221206	1088	5.97	20231031	3.14	N	104040	100	31 억		274286	N	N	0	N	00	N
128	20231109	100710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1151	-1	5	-0.09	3442294	2995	4.73	1149	1159	1146	1497	807	1152	1149.35	0.88	0	-568	1176	1163	1156	1143	1136	1170	1150	31	345	100	800	1	1	31301281	360	-11.63	0.68	12	0.01	-99.00	1685.00	2065	20221206	-44.26	1088	20231031	5.79	1893	-39.20	20230523	1088	5.79	20231031	2065	-44.26	20221206	1088	5.79	20231031	3.14	N	104040	100	31 억		274286	N	N	0	N	00	N
129	20231109	090711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1148	-4	5	-0.35	650262	566	0.89	1149	1152	1148	1497	807	1152	1148.87	0.88	0	-281	1176	1163	1156	1143	1136	1170	1150	31	345	100	800	1	1	31301281	359	-11.60	0.68	12	0.00	-99.00	1685.00	2065	20221206	-44.41	1088	20231031	5.51	1893	-39.36	20230523	1088	5.51	20231031	2065	-44.41	20221206	1088	5.51	20231031	3.14	N	104040	100	31 억		274286	N	N	0	N	00	N
130	20231108	160705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1152	3	2	0.26	73397894	63256	114.64	1149	1169	1149	1493	805	1149	1160.34	0.86	0	4064	1173	1160	1143	1130	1113	1152	1122	31	344	100	800	1	1	31301281	361	-11.64	0.68	12	0.20	-99.00	1685.00	2065	20221206	-44.21	1088	20231031	5.88	1893	-39.14	20230523	1088	5.88	20231031	2065	-44.21	20221206	1088	5.88	20231031	3.21	N	104040	100	31 억		270222	N	N	0	N	00	N
131	20231108	150709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1153	4	2	0.35	68720594	59197	107.28	1149	1169	1149	1493	805	1149	1160.88	0.86	0	4774	1173	1160	1143	1130	1113	1152	1122	31	344	100	800	1	1	31301281	361	-11.65	0.68	12	0.19	-99.00	1685.00	2065	20221206	-44.16	1088	20231031	5.97	1893	-39.09	20230523	1088	5.97	20231031	2065	-44.16	20221206	1088	5.97	20231031	3.21	N	104040	100	31 억		270222	N	N	0	N	00	N
132	20231108	140706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1156	7	2	0.61	58158581	50053	90.71	1149	1169	1149	1493	805	1149	1161.94	0.86	0	4696	1173	1160	1143	1130	1113	1152	1122	31	344	100	800	1	1	31301281	362	-11.68	0.69	12	0.16	-99.00	1685.00	2065	20221206	-44.02	1088	20231031	6.25	1893	-38.93	20230523	1088	6.25	20231031	2065	-44.02	20221206	1088	6.25	20231031	3.21	N	104040	100	31 억		270222	N	N	0	N	00	N
133	20231108	130704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1162	13	2	1.13	46497256	39981	72.46	1149	1169	1149	1493	805	1149	1162.98	0.86	0	3902	1173	1160	1143	1130	1113	1152	1122	31	344	100	800	1	1	31301281	364	-11.74	0.69	12	0.13	-99.00	1685.00	2065	20221206	-43.73	1088	20231031	6.80	1893	-38.62	20230523	1088	6.80	20231031	2065	-43.73	20221206	1088	6.80	20231031	3.21	N	104040	100	31 억		270222	N	N	0	N	00	N
134	20231108	120700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1169	20	2	1.74	41067067	35303	63.98	1149	1169	1149	1493	805	1149	1163.27	0.86	0	3350	1173	1160	1143	1130	1113	1152	1122	31	344	100	800	1	1	31301281	366	-11.81	0.69	12	0.11	-99.00	1685.00	2065	20221206	-43.39	1088	20231031	7.44	1893	-38.25	20230523	1088	7.44	20231031	2065	-43.39	20221206	1088	7.44	20231031	3.21	N	104040	100	31 억		270222	N	N	0	N	00	N
135	20231108	110707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1166	17	2	1.48	33490323	28799	52.19	1149	1169	1149	1493	805	1149	1162.90	0.86	0	-599	1173	1160	1143	1130	1113	1152	1122	31	344	100	800	1	1	31301281	365	-11.78	0.69	12	0.09	-99.00	1685.00	2065	20221206	-43.54	1088	20231031	7.17	1893	-38.40	20230523	1088	7.17	20231031	2065	-43.54	20221206	1088	7.17	20231031	3.21	N	104040	100	31 억		270222	N	N	0	N	00	N
136	20231108	100707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1158	9	2	0.78	9953381	8587	15.56	1149	1162	1149	1493	805	1149	1159.12	0.86	0	332	1173	1160	1143	1130	1113	1152	1122	31	344	100	800	1	1	31301281	362	-11.70	0.69	12	0.03	-99.00	1685.00	2065	20221206	-43.92	1088	20231031	6.43	1893	-38.83	20230523	1088	6.43	20231031	2065	-43.92	20221206	1088	6.43	20231031	3.21	N	104040	100	31 억		270222	N	N	0	N	00	N
137	20231108	090703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1158	9	2	0.78	701003	606	1.10	1149	1160	1149	1493	805	1149	1156.77	0.86	0	179	1173	1160	1143	1130	1113	1152	1122	31	344	100	800	1	1	31301281	362	-11.70	0.69	12	0.00	-99.00	1685.00	2065	20221206	-43.92	1088	20231031	6.43	1893	-38.83	20230523	1088	6.43	20231031	2065	-43.92	20221206	1088	6.43	20231031	3.21	N	104040	100	31 억		270222	N	N	0	N	00	N
138	20231107	160706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1149	-2	5	-0.17	62926277	55174	72.15	1151	1156	1126	1496	806	1151	1140.50	0.88	0	-4620	1179	1164	1154	1139	1129	1172	1147	31	345	100	800	1	1	31301281	360	-11.61	0.68	12	0.18	-99.00	1685.00	2065	20221206	-44.36	1088	20231031	5.61	1893	-39.30	20230523	1088	5.61	20231031	2065	-44.36	20221206	1088	5.61	20231031	3.25	N	104040	100	31 억		274742	N	N	0	N	00	N
139	20231107	150706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1149	-2	5	-0.17	62040305	54403	71.14	1151	1156	1126	1496	806	1151	1140.38	0.88	0	-4563	1179	1164	1154	1139	1129	1172	1147	31	345	100	800	1	1	31301281	360	-11.61	0.68	12	0.17	-99.00	1685.00	2065	20221206	-44.36	1088	20231031	5.61	1893	-39.30	20230523	1088	5.61	20231031	2065	-44.36	20221206	1088	5.61	20231031	3.25	N	104040	100	31 억		274742	N	N	0	N	00	N
140	20231107	140711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1138	-13	5	-1.13	59449780	52140	68.18	1151	1156	1126	1496	806	1151	1140.20	0.88	0	-4578	1179	1164	1154	1139	1129	1172	1147	31	345	100	800	1	1	31301281	356	-11.49	0.68	12	0.17	-99.00	1685.00	2065	20221206	-44.89	1088	20231031	4.60	1893	-39.88	20230523	1088	4.60	20231031	2065	-44.89	20221206	1088	4.60	20231031	3.25	N	104040	100	31 억		274742	N	N	0	N	00	N
141	20231107	130708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1133	-18	5	-1.56	38205386	33349	43.61	1151	1156	1127	1496	806	1151	1145.62	0.88	0	-8112	1179	1164	1154	1139	1129	1172	1147	31	345	100	800	1	1	31301281	355	-11.44	0.67	12	0.11	-99.00	1685.00	2065	20221206	-45.13	1088	20231031	4.14	1893	-40.15	20230523	1088	4.14	20231031	2065	-45.13	20221206	1088	4.14	20231031	3.25	N	104040	100	31 억		274742	N	N	0	N	00	N
142	20231107	120704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1140	-11	5	-0.96	31409559	27329	35.74	1151	1156	1133	1496	806	1151	1149.31	0.88	0	-9736	1179	1164	1154	1139	1129	1172	1147	31	345	100	800	1	1	31301281	357	-11.52	0.68	12	0.09	-99.00	1685.00	2065	20221206	-44.79	1088	20231031	4.78	1893	-39.78	20230523	1088	4.78	20231031	2065	-44.79	20221206	1088	4.78	20231031	3.25	N	104040	100	31 억		274742	N	N	0	N	00	N
143	20231107	110705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1155	4	2	0.35	19472786	16919	22.12	1151	1156	1133	1496	806	1151	1150.94	0.88	0	-2121	1179	1164	1154	1139	1129	1172	1147	31	345	100	800	1	1	31301281	362	-11.67	0.69	12	0.05	-99.00	1685.00	2065	20221206	-44.07	1088	20231031	6.16	1893	-38.99	20230523	1088	6.16	20231031	2065	-44.07	20221206	1088	6.16	20231031	3.25	N	104040	100	31 억		274742	N	N	0	N	00	N
144	20231107	100712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1156	5	2	0.43	12310279	10710	14.01	1151	1156	1133	1496	806	1151	1149.42	0.88	0	-65	1179	1164	1154	1139	1129	1172	1147	31	345	100	800	1	1	31301281	362	-11.68	0.69	12	0.03	-99.00	1685.00	2065	20221206	-44.02	1088	20231031	6.25	1893	-38.93	20230523	1088	6.25	20231031	2065	-44.02	20221206	1088	6.25	20231031	3.25	N	104040	100	31 억		274742	N	N	0	N	00	N
145	20231107	090655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1149	-2	5	-0.17	6910158	6027	7.88	1151	1151	1133	1496	806	1151	1146.53	0.88	0	-989	1179	1164	1154	1139	1129	1172	1147	31	345	100	800	1	1	31301281	360	-11.61	0.68	12	0.02	-99.00	1685.00	2065	20221206	-44.36	1088	20231031	5.61	1893	-39.30	20230523	1088	5.61	20231031	2065	-44.36	20221206	1088	5.61	20231031	3.25	N	104040	100	31 억		274742	N	N	0	N	00	N
146	20231106	160649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1151	8	2	0.70	88184881	76400	140.34	1150	1169	1144	1485	801	1143	1154.25	0.85	0	8421	1169	1156	1137	1124	1105	1162	1130	31	342	100	800	1	1	31301281	360	-11.63	0.68	12	0.24	-99.00	1685.00	2065	20221206	-44.26	1088	20231031	5.79	1893	-39.20	20230523	1088	5.79	20231031	2065	-44.26	20221206	1088	5.79	20231031	3.29	N	104040	100	31 억		266291	N	N	0	N	00	N
147	20231106	150653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1157	14	2	1.22	75961542	65799	120.87	1150	1169	1144	1485	801	1143	1154.45	0.85	0	8307	1169	1156	1137	1124	1105	1162	1130	31	342	100	800	1	1	31301281	362	-11.69	0.69	12	0.21	-99.00	1685.00	2065	20221206	-43.97	1088	20231031	6.34	1893	-38.88	20230523	1088	6.34	20231031	2065	-43.97	20221206	1088	6.34	20231031	3.29	N	104040	100	31 억		266291	N	N	0	N	00	N
148	20231106	140650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1152	9	2	0.79	73500963	63664	116.94	1150	1169	1144	1485	801	1143	1154.52	0.85	0	8776	1169	1156	1137	1124	1105	1162	1130	31	342	100	800	1	1	31301281	361	-11.64	0.68	12	0.20	-99.00	1685.00	2065	20221206	-44.21	1088	20231031	5.88	1893	-39.14	20230523	1088	5.88	20231031	2065	-44.21	20221206	1088	5.88	20231031	3.29	N	104040	100	31 억		266291	N	N	0	N	00	N
149	20231106	130657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1155	12	2	1.05	69926412	60561	111.24	1150	1169	1144	1485	801	1143	1154.65	0.85	0	8779	1169	1156	1137	1124	1105	1162	1130	31	342	100	800	1	1	31301281	362	-11.67	0.69	12	0.19	-99.00	1685.00	2065	20221206	-44.07	1088	20231031	6.16	1893	-38.99	20230523	1088	6.16	20231031	2065	-44.07	20221206	1088	6.16	20231031	3.29	N	104040	100	31 억		266291	N	N	0	N	00	N
150	20231106	120654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1163	20	2	1.75	66611571	57688	105.97	1150	1169	1144	1485	801	1143	1154.69	0.85	0	8609	1169	1156	1137	1124	1105	1162	1130	31	342	100	800	1	1	31301281	364	-11.75	0.69	12	0.18	-99.00	1685.00	2065	20221206	-43.68	1088	20231031	6.89	1893	-38.56	20230523	1088	6.89	20231031	2065	-43.68	20221206	1088	6.89	20231031	3.29	N	104040	100	31 억		266291	N	N	0	N	00	N
151	20231106	110653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1159	16	2	1.40	47462767	41147	75.58	1150	1167	1144	1485	801	1143	1153.50	0.85	0	9223	1169	1156	1137	1124	1105	1162	1130	31	342	100	800	1	1	31301281	363	-11.71	0.69	12	0.13	-99.00	1685.00	2065	20221206	-43.87	1088	20231031	6.53	1893	-38.77	20230523	1088	6.53	20231031	2065	-43.87	20221206	1088	6.53	20231031	3.29	N	104040	100	31 억		266291	N	N	0	N	00	N
152	20231106	100631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1158	15	2	1.31	32968330	28613	52.56	1150	1167	1144	1485	801	1143	1152.22	0.85	0	8750	1169	1156	1137	1124	1105	1162	1130	31	342	100	800	1	1	31301281	362	-11.70	0.69	12	0.09	-99.00	1685.00	2065	20221206	-43.92	1088	20231031	6.43	1893	-38.83	20230523	1088	6.43	20231031	2065	-43.92	20221206	1088	6.43	20231031	3.29	N	104040	100	31 억		266291	N	N	0	N	00	N
153	20231106	090654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1153	10	2	0.87	17103723	14871	27.32	1150	1155	1144	1485	801	1143	1150.14	0.85	0	-583	1169	1156	1137	1124	1105	1162	1130	31	342	100	800	1	1	31301281	361	-11.65	0.68	12	0.05	-99.00	1685.00	2065	20221206	-44.16	1088	20231031	5.97	1893	-39.09	20230523	1088	5.97	20231031	2065	-44.16	20221206	1088	5.97	20231031	3.29	N	104040	100	31 억		266291	N	N	0	N	00	N
154	20231103	160645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1143	25	2	2.24	61541411	54340	69.09	1125	1150	1118	1453	783	1118	1132.60	0.80	0	16439	1144	1131	1118	1105	1092	1137	1111	31	335	100	780	1	1	31301281	358	-11.55	0.68	12	0.17	-99.00	1685.00	2065	20221206	-44.65	1088	20231031	5.06	1893	-39.62	20230523	1088	5.06	20231031	2065	-44.65	20221206	1088	5.06	20231031	3.30	N	104040	100	31 억		249852	N	N	0	N	00	N
155	20231103	150642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1144	26	2	2.33	59313167	52391	66.61	1125	1150	1118	1453	783	1118	1132.21	0.80	0	16087	1144	1131	1118	1105	1092	1137	1111	31	335	100	780	1	1	31301281	358	-11.56	0.68	12	0.17	-99.00	1685.00	2065	20221206	-44.60	1088	20231031	5.15	1893	-39.57	20230523	1088	5.15	20231031	2065	-44.60	20221206	1088	5.15	20231031	3.30	N	104040	100	31 억		249852	N	N	0	N	00	N
156	20231103	140644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1144	26	2	2.33	55446059	49005	62.30	1125	1150	1118	1453	783	1118	1131.52	0.80	0	16048	1144	1131	1118	1105	1092	1137	1111	31	335	100	780	1	1	31301281	358	-11.56	0.68	12	0.16	-99.00	1685.00	2065	20221206	-44.60	1088	20231031	5.15	1893	-39.57	20230523	1088	5.15	20231031	2065	-44.60	20221206	1088	5.15	20231031	3.30	N	104040	100	31 억		249852	N	N	0	N	00	N
157	20231103	130643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1146	28	2	2.50	49181648	43512	55.32	1125	1150	1118	1453	783	1118	1130.39	0.80	0	14271	1144	1131	1118	1105	1092	1137	1111	31	335	100	780	1	1	31301281	359	-11.58	0.68	12	0.14	-99.00	1685.00	2065	20221206	-44.50	1088	20231031	5.33	1893	-39.46	20230523	1088	5.33	20231031	2065	-44.50	20221206	1088	5.33	20231031	3.30	N	104040	100	31 억		249852	N	N	0	N	00	N
158	20231103	120643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1138	20	2	1.79	43472533	38512	48.96	1125	1141	1118	1453	783	1118	1128.89	0.80	0	12141	1144	1131	1118	1105	1092	1137	1111	31	335	100	780	1	1	31301281	356	-11.49	0.68	12	0.12	-99.00	1685.00	2065	20221206	-44.89	1088	20231031	4.60	1893	-39.88	20230523	1088	4.60	20231031	2065	-44.89	20221206	1088	4.60	20231031	3.30	N	104040	100	31 억		249852	N	N	0	N	00	N
159	20231103	110648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1138	20	2	1.79	42169568	37367	47.51	1125	1141	1118	1453	783	1118	1128.61	0.80	0	12141	1144	1131	1118	1105	1092	1137	1111	31	335	100	780	1	1	31301281	356	-11.49	0.68	12	0.12	-99.00	1685.00	2065	20221206	-44.89	1088	20231031	4.60	1893	-39.88	20230523	1088	4.60	20231031	2065	-44.89	20221206	1088	4.60	20231031	3.30	N	104040	100	31 억		249852	N	N	0	N	00	N
160	20231103	100635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1119	1	2	0.09	16698622	14899	18.94	1125	1130	1118	1453	783	1118	1120.85	0.80	0	2601	1144	1131	1118	1105	1092	1137	1111	31	335	100	780	1	1	31301281	350	-11.30	0.66	12	0.05	-99.00	1685.00	2065	20221206	-45.81	1088	20231031	2.85	1893	-40.89	20230523	1088	2.85	20231031	2065	-45.81	20221206	1088	2.85	20231031	3.30	N	104040	100	31 억		249852	N	N	0	N	00	N
161	20231103	090638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1119	1	2	0.09	1552674	1381	1.76	1125	1130	1118	1453	783	1118	1126.06	0.80	0	-171	1144	1131	1118	1105	1092	1137	1111	31	335	100	780	1	1	31301281	350	-11.30	0.66	12	0.00	-99.00	1685.00	2065	20221206	-45.81	1088	20231031	2.85	1893	-40.89	20230523	1088	2.85	20231031	2065	-45.81	20221206	1088	2.85	20231031	3.30	N	104040	100	31 억		249852	N	N	0	N	00	N
162	20231102	160638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1118	13	2	1.18	88060078	78636	130.86	1105	1131	1105	1436	774	1105	1119.90	0.78	0	5957	1115	1109	1104	1098	1093	1107	1096	31	331	100	770	1	1	31301281	350	-11.29	0.66	12	0.25	-99.00	1685.00	2065	20221206	-45.86	1088	20231031	2.76	1893	-40.94	20230523	1088	2.76	20231031	2065	-45.86	20221206	1088	2.76	20231031	3.26	N	104040	100	31 억		243875	N	N	0	N	00	N
163	20231102	150645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1117	12	2	1.09	68825135	61428	102.22	1105	1131	1105	1436	774	1105	1120.49	0.78	0	4729	1115	1109	1104	1098	1093	1107	1096	31	331	100	770	1	1	31301281	350	-11.28	0.66	12	0.20	-99.00	1685.00	2065	20221206	-45.91	1088	20231031	2.67	1893	-40.99	20230523	1088	2.67	20231031	2065	-45.91	20221206	1088	2.67	20231031	3.26	N	104040	100	31 억		243875	N	N	0	N	00	N
164	20231102	140634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1118	13	2	1.18	56138472	50064	83.31	1105	1131	1105	1436	774	1105	1121.43	0.78	0	4558	1115	1109	1104	1098	1093	1107	1096	31	331	100	770	1	1	31301281	350	-11.29	0.66	12	0.16	-99.00	1685.00	2065	20221206	-45.86	1088	20231031	2.76	1893	-40.94	20230523	1088	2.76	20231031	2065	-45.86	20221206	1088	2.76	20231031	3.26	N	104040	100	31 억		243875	N	N	0	N	00	N
165	20231102	130639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1121	16	2	1.45	39225035	34942	58.15	1105	1131	1105	1436	774	1105	1122.72	0.78	0	5371	1115	1109	1104	1098	1093	1107	1096	31	331	100	770	1	1	31301281	351	-11.32	0.67	12	0.11	-99.00	1685.00	2065	20221206	-45.71	1088	20231031	3.03	1893	-40.78	20230523	1088	3.03	20231031	2065	-45.71	20221206	1088	3.03	20231031	3.26	N	104040	100	31 억		243875	N	N	0	N	00	N
166	20231102	120635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1126	21	2	1.90	35162304	31327	52.13	1105	1131	1105	1436	774	1105	1122.59	0.78	0	5402	1115	1109	1104	1098	1093	1107	1096	31	331	100	770	1	1	31301281	352	-11.37	0.67	12	0.10	-99.00	1685.00	2065	20221206	-45.47	1088	20231031	3.49	1893	-40.52	20230523	1088	3.49	20231031	2065	-45.47	20221206	1088	3.49	20231031	3.26	N	104040	100	31 억		243875	N	N	0	N	00	N
167	20231102	110635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1120	15	2	1.36	33943084	30245	50.33	1105	1131	1105	1436	774	1105	1122.44	0.78	0	5432	1115	1109	1104	1098	1093	1107	1096	31	331	100	770	1	1	31301281	351	-11.31	0.66	12	0.10	-99.00	1685.00	2065	20221206	-45.76	1088	20231031	2.94	1893	-40.83	20230523	1088	2.94	20231031	2065	-45.76	20221206	1088	2.94	20231031	3.26	N	104040	100	31 억		243875	N	N	0	N	00	N
168	20231102	100637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1127	22	2	1.99	25897726	23093	38.43	1105	1130	1105	1436	774	1105	1121.66	0.78	0	4589	1115	1109	1104	1098	1093	1107	1096	31	331	100	770	1	1	31301281	353	-11.38	0.67	12	0.07	-99.00	1685.00	2065	20221206	-45.42	1088	20231031	3.58	1893	-40.46	20230523	1088	3.58	20231031	2065	-45.42	20221206	1088	3.58	20231031	3.26	N	104040	100	31 억		243875	N	N	0	N	00	N
169	20231102	090641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1129	24	2	2.17	3388694	3041	5.06	1105	1130	1105	1436	774	1105	1115.31	0.78	0	1344	1115	1109	1104	1098	1093	1107	1096	31	331	100	770	1	1	31301281	353	-11.40	0.67	12	0.01	-99.00	1685.00	2065	20221206	-45.33	1088	20231031	3.77	1893	-40.36	20230523	1088	3.77	20231031	2065	-45.33	20221206	1088	3.77	20231031	3.26	N	104040	100	31 억		243875	N	N	0	N	00	N
170	20231101	160634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1105	8	2	0.73	63198402	57375	62.31	1110	1110	1099	1426	768	1097	1101.49	0.77	0	3462	1159	1128	1108	1077	1057	1118	1067	31	329	100	760	1	1	31301281	346	-11.16	0.66	12	0.18	-99.00	1685.00	2090	20221028	-47.13	1088	20231031	1.56	1893	-41.63	20230523	1088	1.56	20231031	2065	-46.49	20221206	1088	1.56	20231031	3.27	N	104040	100	31 억		240403	N	N	0	N	00	N
171	20231101	150635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1100	3	2	0.27	60447784	54880	59.60	1110	1110	1099	1426	768	1097	1101.45	0.77	0	3307	1159	1128	1108	1077	1057	1118	1067	31	329	100	760	1	1	31301281	344	-11.11	0.65	12	0.18	-99.00	1685.00	2090	20221028	-47.37	1088	20231031	1.10	1893	-41.89	20230523	1088	1.10	20231031	2065	-46.73	20221206	1088	1.10	20231031	3.27	N	104040	100	31 억		240403	N	N	0	N	00	N
172	20231101	140629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1103	6	2	0.55	47378452	43001	46.70	1110	1110	1099	1426	768	1097	1101.80	0.77	0	3237	1159	1128	1108	1077	1057	1118	1067	31	329	100	760	1	1	31301281	345	-11.14	0.65	12	0.14	-99.00	1685.00	2090	20221028	-47.22	1088	20231031	1.38	1893	-41.73	20230523	1088	1.38	20231031	2065	-46.59	20221206	1088	1.38	20231031	3.27	N	104040	100	31 억		240403	N	N	0	N	00	N
173	20231101	130634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1102	5	2	0.46	44414478	40311	43.78	1110	1110	1099	1426	768	1097	1101.80	0.77	0	3237	1159	1128	1108	1077	1057	1118	1067	31	329	100	760	1	1	31301281	345	-11.13	0.65	12	0.13	-99.00	1685.00	2090	20221028	-47.27	1088	20231031	1.29	1893	-41.79	20230523	1088	1.29	20231031	2065	-46.63	20221206	1088	1.29	20231031	3.27	N	104040	100	31 억		240403	N	N	0	N	00	N
174	20231101	120648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1101	4	2	0.36	41622293	37775	41.02	1110	1110	1099	1426	768	1097	1101.85	0.77	0	2931	1159	1128	1108	1077	1057	1118	1067	31	329	100	760	1	1	31301281	345	-11.12	0.65	12	0.12	-99.00	1685.00	2090	20221028	-47.32	1088	20231031	1.19	1893	-41.84	20230523	1088	1.19	20231031	2065	-46.68	20221206	1088	1.19	20231031	3.27	N	104040	100	31 억		240403	N	N	0	N	00	N
175	20231101	110652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1102	5	2	0.46	32429668	29425	31.95	1110	1110	1099	1426	768	1097	1102.11	0.77	0	2920	1159	1128	1108	1077	1057	1118	1067	31	329	100	760	1	1	31301281	345	-11.13	0.65	12	0.09	-99.00	1685.00	2090	20221028	-47.27	1088	20231031	1.29	1893	-41.79	20230523	1088	1.29	20231031	2065	-46.63	20221206	1088	1.29	20231031	3.27	N	104040	100	31 억		240403	N	N	0	N	00	N
176	20231101	100644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1101	4	2	0.36	27977932	25388	27.57	1110	1110	1099	1426	768	1097	1102.01	0.77	0	2598	1159	1128	1108	1077	1057	1118	1067	31	329	100	760	1	1	31301281	345	-11.12	0.65	12	0.08	-99.00	1685.00	2090	20221028	-47.32	1088	20231031	1.19	1893	-41.84	20230523	1088	1.19	20231031	2065	-46.68	20221206	1088	1.19	20231031	3.27	N	104040	100	31 억		240403	N	N	0	N	00	N
177	20231101	090644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1100	3	2	0.27	11761503	10673	11.59	1110	1110	1100	1426	768	1097	1101.99	0.77	0	-403	1159	1128	1108	1077	1057	1118	1067	31	329	100	760	1	1	31301281	344	-11.11	0.65	12	0.03	-99.00	1685.00	2090	20221028	-47.37	1088	20231031	1.10	1893	-41.89	20230523	1088	1.10	20231031	2065	-46.73	20221206	1088	1.10	20231031	3.27	N	104040	100	31 억		240403	N	N	0	N	00	N