KissMeData/101930/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	160815	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10980	80	2	0.73	47497540	4389	36.38	10900	11000	10720	14170	7630	10900	10821.95	2.81	0	104	11106	11002	10896	10792	10686	10950	10740	47	3270	500	7410	10	1	9331705	1025	-9.51	0.60	12	0.05	-1154.00	18255.00	15120	20230216	-27.38	7600	20230818	44.47	15120	-27.38	20230216	7600	44.47	20230818	15120	-27.38	20230216	7600	44.47	20230818	0.18	N	101930	500	46 억		262274	N	N	0	N	00	N
3	20231130	150817	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10860	-40	5	-0.37	46135340	4264	35.35	10900	11000	10720	14170	7630	10900	10819.73	2.81	0	107	11106	11002	10896	10792	10686	10950	10740	47	3270	500	7410	10	1	9331705	1013	-9.41	0.59	12	0.05	-1154.00	18255.00	15120	20230216	-28.17	7600	20230818	42.89	15120	-28.17	20230216	7600	42.89	20230818	15120	-28.17	20230216	7600	42.89	20230818	0.18	N	101930	500	46 억		262274	N	N	0	N	00	N
4	20231130	140813	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10830	-70	5	-0.64	29565550	2727	22.61	10900	11000	10720	14170	7630	10900	10841.79	2.81	0	-277	11106	11002	10896	10792	10686	10950	10740	47	3270	500	7410	10	1	9331705	1011	-9.38	0.59	12	0.03	-1154.00	18255.00	15120	20230216	-28.37	7600	20230818	42.50	15120	-28.37	20230216	7600	42.50	20230818	15120	-28.37	20230216	7600	42.50	20230818	0.18	N	101930	500	46 억		262274	N	N	0	N	00	N
5	20231130	130810	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10850	-50	5	-0.46	24557850	2265	18.78	10900	11000	10720	14170	7630	10900	10842.32	2.81	0	-291	11106	11002	10896	10792	10686	10950	10740	47	3270	500	7410	10	1	9331705	1012	-9.40	0.59	12	0.02	-1154.00	18255.00	15120	20230216	-28.24	7600	20230818	42.76	15120	-28.24	20230216	7600	42.76	20230818	15120	-28.24	20230216	7600	42.76	20230818	0.18	N	101930	500	46 억		262274	N	N	0	N	00	N
6	20231130	120822	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10850	-50	5	-0.46	20827820	1921	15.92	10900	11000	10720	14170	7630	10900	10842.18	2.81	0	-124	11106	11002	10896	10792	10686	10950	10740	47	3270	500	7410	10	1	9331705	1012	-9.40	0.59	12	0.02	-1154.00	18255.00	15120	20230216	-28.24	7600	20230818	42.76	15120	-28.24	20230216	7600	42.76	20230818	15120	-28.24	20230216	7600	42.76	20230818	0.18	N	101930	500	46 억		262274	N	N	0	N	00	N
7	20231130	110818	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10830	-70	5	-0.64	20145200	1858	15.40	10900	11000	10720	14170	7630	10900	10842.41	2.81	0	-144	11106	11002	10896	10792	10686	10950	10740	47	3270	500	7410	10	1	9331705	1011	-9.38	0.59	12	0.02	-1154.00	18255.00	15120	20230216	-28.37	7600	20230818	42.50	15120	-28.37	20230216	7600	42.50	20230818	15120	-28.37	20230216	7600	42.50	20230818	0.18	N	101930	500	46 억		262274	N	N	0	N	00	N
8	20231130	100812	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10880	-20	5	-0.18	16840080	1552	12.87	10900	11000	10720	14170	7630	10900	10850.57	2.81	0	-143	11106	11002	10896	10792	10686	10950	10740	47	3270	500	7410	10	1	9331705	1015	-9.43	0.60	12	0.02	-1154.00	18255.00	15120	20230216	-28.04	7600	20230818	43.16	15120	-28.04	20230216	7600	43.16	20230818	15120	-28.04	20230216	7600	43.16	20230818	0.18	N	101930	500	46 억		262274	N	N	0	N	00	N
9	20231130	090813	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10900	0	3	0.00	65400	6	0.05	10900	10900	10900	14170	7630	10900	10900.00	2.81	0	0	11106	11002	10896	10792	10686	10950	10740	47	3270	500	7410	10	1	9331705	1017	-9.45	0.60	12	0.00	-1154.00	18255.00	15120	20230216	-27.91	7600	20230818	43.42	15120	-27.91	20230216	7600	43.42	20230818	15120	-27.91	20230216	7600	43.42	20230818	0.18	N	101930	500	46 억		262274	N	N	0	N	00	N
10	20231129	160808	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10900	50	2	0.46	131068780	12063	50.89	11000	11000	10790	14100	7600	10850	10865.36	2.82	0	-626	11196	11022	10876	10702	10556	11110	10790	47	3250	500	7370	10	1	9331705	1017	-9.45	0.60	12	0.13	-1154.00	18255.00	15120	20230216	-27.91	7600	20230818	43.42	15120	-27.91	20230216	7600	43.42	20230818	15120	-27.91	20230216	7600	43.42	20230818	0.18	N	101930	500	46 억		262900	N	N	0	N	00	N
11	20231129	150816	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10890	40	2	0.37	26460290	2432	10.26	11000	11000	10790	14100	7600	10850	10880.05	2.82	0	-573	11196	11022	10876	10702	10556	11110	10790	47	3250	500	7370	10	1	9331705	1016	-9.44	0.60	12	0.03	-1154.00	18255.00	15120	20230216	-27.98	7600	20230818	43.29	15120	-27.98	20230216	7600	43.29	20230818	15120	-27.98	20230216	7600	43.29	20230818	0.18	N	101930	500	46 억		262900	N	N	0	N	00	N
12	20231129	140811	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10850	0	3	0.00	16025470	1471	6.21	11000	11000	10790	14100	7600	10850	10894.27	2.82	0	-269	11196	11022	10876	10702	10556	11110	10790	47	3250	500	7370	10	1	9331705	1012	-9.40	0.59	12	0.02	-1154.00	18255.00	15120	20230216	-28.24	7600	20230818	42.76	15120	-28.24	20230216	7600	42.76	20230818	15120	-28.24	20230216	7600	42.76	20230818	0.18	N	101930	500	46 억		262900	N	N	0	N	00	N
13	20231129	130812	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10860	10	2	0.09	11999910	1100	4.64	11000	11000	10790	14100	7600	10850	10909.01	2.82	0	-178	11196	11022	10876	10702	10556	11110	10790	47	3250	500	7370	10	1	9331705	1013	-9.41	0.59	12	0.01	-1154.00	18255.00	15120	20230216	-28.17	7600	20230818	42.89	15120	-28.17	20230216	7600	42.89	20230818	15120	-28.17	20230216	7600	42.89	20230818	0.18	N	101930	500	46 억		262900	N	N	0	N	00	N
14	20231129	120813	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10830	-20	5	-0.18	6127430	559	2.36	11000	11000	10790	14100	7600	10850	10961.41	2.82	0	-102	11196	11022	10876	10702	10556	11110	10790	47	3250	500	7370	10	1	9331705	1011	-9.38	0.59	12	0.01	-1154.00	18255.00	15120	20230216	-28.37	7600	20230818	42.50	15120	-28.37	20230216	7600	42.50	20230818	15120	-28.37	20230216	7600	42.50	20230818	0.18	N	101930	500	46 억		262900	N	N	0	N	00	N
15	20231129	110813	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10870	20	2	0.18	6019110	549	2.32	11000	11000	10790	14100	7600	10850	10963.77	2.82	0	-102	11196	11022	10876	10702	10556	11110	10790	47	3250	500	7370	10	1	9331705	1014	-9.42	0.60	12	0.01	-1154.00	18255.00	15120	20230216	-28.11	7600	20230818	43.03	15120	-28.11	20230216	7600	43.03	20230818	15120	-28.11	20230216	7600	43.03	20230818	0.18	N	101930	500	46 억		262900	N	N	0	N	00	N
16	20231129	100811	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10810	-40	5	-0.37	5877560	536	2.26	11000	11000	10790	14100	7600	10850	10965.60	2.82	0	-90	11196	11022	10876	10702	10556	11110	10790	47	3250	500	7370	10	1	9331705	1009	-9.37	0.59	12	0.01	-1154.00	18255.00	15120	20230216	-28.51	7600	20230818	42.24	15120	-28.51	20230216	7600	42.24	20230818	15120	-28.51	20230216	7600	42.24	20230818	0.18	N	101930	500	46 억		262900	N	N	0	N	00	N
17	20231129	090808	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10970	120	2	1.11	4740940	431	1.82	11000	11000	10970	14100	7600	10850	10999.86	2.82	0	-64	11196	11022	10876	10702	10556	11110	10790	47	3250	500	7370	10	1	9331705	1024	-9.51	0.60	12	0.00	-1154.00	18255.00	15120	20230216	-27.45	7600	20230818	44.34	15120	-27.45	20230216	7600	44.34	20230818	15120	-27.45	20230216	7600	44.34	20230818	0.18	N	101930	500	46 억		262900	N	N	0	N	00	N
18	20231128	160809	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10850	120	2	1.12	259018770	23705	94.74	10730	11050	10730	13940	7520	10730	10926.76	2.81	0	1122	11236	10982	10746	10492	10256	10865	10375	47	3210	500	7290	10	1	9331705	1012	-9.40	0.59	12	0.25	-1154.00	18255.00	15120	20230216	-28.24	7600	20230818	42.76	15120	-28.24	20230216	7600	42.76	20230818	15120	-28.24	20230216	7600	42.76	20230818	0.18	N	101930	500	46 억		261778	N	N	0	N	00	N
19	20231128	150717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10860	130	2	1.21	254418550	23281	93.05	10730	11050	10730	13940	7520	10730	10928.16	2.81	0	1467	11236	10982	10746	10492	10256	10865	10375	47	3210	500	7290	10	1	9331705	1013	-9.41	0.59	12	0.25	-1154.00	18255.00	15120	20230216	-28.17	7600	20230818	42.89	15120	-28.17	20230216	7600	42.89	20230818	15120	-28.17	20230216	7600	42.89	20230818	0.18	N	101930	500	46 억		261778	N	N	0	N	00	N
20	20231128	140809	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10950	220	2	2.05	220597130	20163	80.59	10730	11050	10730	13940	7520	10730	10940.69	2.81	0	1190	11236	10982	10746	10492	10256	10865	10375	47	3210	500	7290	10	1	9331705	1022	-9.49	0.60	12	0.22	-1154.00	18255.00	15120	20230216	-27.58	7600	20230818	44.08	15120	-27.58	20230216	7600	44.08	20230818	15120	-27.58	20230216	7600	44.08	20230818	0.18	N	101930	500	46 억		261778	N	N	0	N	00	N
21	20231128	130803	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10980	250	2	2.33	218572460	19978	79.85	10730	11050	10730	13940	7520	10730	10940.66	2.81	0	1224	11236	10982	10746	10492	10256	10865	10375	47	3210	500	7290	10	1	9331705	1025	-9.51	0.60	12	0.21	-1154.00	18255.00	15120	20230216	-27.38	7600	20230818	44.47	15120	-27.38	20230216	7600	44.47	20230818	15120	-27.38	20230216	7600	44.47	20230818	0.18	N	101930	500	46 억		261778	N	N	0	N	00	N
22	20231128	120808	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10850	120	2	1.12	213219690	19490	77.90	10730	11050	10730	13940	7520	10730	10939.95	2.81	0	1223	11236	10982	10746	10492	10256	10865	10375	47	3210	500	7290	10	1	9331705	1012	-9.40	0.59	12	0.21	-1154.00	18255.00	15120	20230216	-28.24	7600	20230818	42.76	15120	-28.24	20230216	7600	42.76	20230818	15120	-28.24	20230216	7600	42.76	20230818	0.18	N	101930	500	46 억		261778	N	N	0	N	00	N
23	20231128	110807	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10990	260	2	2.42	180365960	16483	65.88	10730	11050	10730	13940	7520	10730	10942.54	2.81	0	1131	11236	10982	10746	10492	10256	10865	10375	47	3210	500	7290	10	1	9331705	1026	-9.52	0.60	12	0.18	-1154.00	18255.00	15120	20230216	-27.31	7600	20230818	44.61	15120	-27.31	20230216	7600	44.61	20230818	15120	-27.31	20230216	7600	44.61	20230818	0.18	N	101930	500	46 억		261778	N	N	0	N	00	N
24	20231128	100805	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10980	250	2	2.33	94656860	8682	34.70	10730	11050	10730	13940	7520	10730	10902.66	2.81	0	1241	11236	10982	10746	10492	10256	10865	10375	47	3210	500	7290	10	1	9331705	1025	-9.51	0.60	12	0.09	-1154.00	18255.00	15120	20230216	-27.38	7600	20230818	44.47	15120	-27.38	20230216	7600	44.47	20230818	15120	-27.38	20230216	7600	44.47	20230818	0.18	N	101930	500	46 억		261778	N	N	0	N	00	N
25	20231128	090804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10840	110	2	1.03	518640	48	0.19	10730	10960	10730	13940	7520	10730	10805.00	2.81	0	16	11236	10982	10746	10492	10256	10865	10375	47	3210	500	7290	10	1	9331705	1012	-9.39	0.59	12	0.00	-1154.00	18255.00	15120	20230216	-28.31	7600	20230818	42.63	15120	-28.31	20230216	7600	42.63	20230818	15120	-28.31	20230216	7600	42.63	20230818	0.18	N	101930	500	46 억		261778	N	N	0	N	00	N
26	20231127	160803	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10730	-20	5	-0.19	267723450	25020	339.30	11000	11000	10510	13970	7530	10750	10700.38	2.82	0	-926	10903	10826	10703	10626	10503	10865	10665	47	3220	500	7310	10	1	9331705	1001	-9.30	0.59	12	0.27	-1154.00	18255.00	15120	20230216	-29.03	7600	20230818	41.18	15120	-29.03	20230216	7600	41.18	20230818	15120	-29.03	20230216	7600	41.18	20230818	0.20	N	101930	500	46 억		262704	N	N	0	N	00	N
27	20231127	150805	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10730	-20	5	-0.19	264882760	24755	335.71	11000	11000	10510	13970	7530	10750	10700.17	2.82	0	-932	10903	10826	10703	10626	10503	10865	10665	47	3220	500	7310	10	1	9331705	1001	-9.30	0.59	12	0.27	-1154.00	18255.00	15120	20230216	-29.03	7600	20230818	41.18	15120	-29.03	20230216	7600	41.18	20230818	15120	-29.03	20230216	7600	41.18	20230818	0.20	N	101930	500	46 억		262704	N	N	0	N	00	N
28	20231127	140809	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10700	-50	5	-0.47	244774690	22875	310.21	11000	11000	10510	13970	7530	10750	10700.53	2.82	0	-492	10903	10826	10703	10626	10503	10865	10665	47	3220	500	7310	10	1	9331705	998	-9.27	0.59	12	0.25	-1154.00	18255.00	15120	20230216	-29.23	7600	20230818	40.79	15120	-29.23	20230216	7600	40.79	20230818	15120	-29.23	20230216	7600	40.79	20230818	0.20	N	101930	500	46 억		262704	N	N	0	N	00	N
29	20231127	130807	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10700	-50	5	-0.47	176765540	16519	224.02	11000	11000	10510	13970	7530	10750	10700.74	2.82	0	-573	10903	10826	10703	10626	10503	10865	10665	47	3220	500	7310	10	1	9331705	998	-9.27	0.59	12	0.18	-1154.00	18255.00	15120	20230216	-29.23	7600	20230818	40.79	15120	-29.23	20230216	7600	40.79	20230818	15120	-29.23	20230216	7600	40.79	20230818	0.20	N	101930	500	46 억		262704	N	N	0	N	00	N
30	20231127	120810	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10710	-40	5	-0.37	141604820	13233	179.45	11000	11000	10510	13970	7530	10750	10700.89	2.82	0	-600	10903	10826	10703	10626	10503	10865	10665	47	3220	500	7310	10	1	9331705	999	-9.28	0.59	12	0.14	-1154.00	18255.00	15120	20230216	-29.17	7600	20230818	40.92	15120	-29.17	20230216	7600	40.92	20230818	15120	-29.17	20230216	7600	40.92	20230818	0.20	N	101930	500	46 억		262704	N	N	0	N	00	N
31	20231127	110757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10690	-60	5	-0.56	132945280	12425	168.50	11000	11000	10510	13970	7530	10750	10699.82	2.82	0	-1116	10903	10826	10703	10626	10503	10865	10665	47	3220	500	7310	10	1	9331705	998	-9.26	0.59	12	0.13	-1154.00	18255.00	15120	20230216	-29.30	7600	20230818	40.66	15120	-29.30	20230216	7600	40.66	20230818	15120	-29.30	20230216	7600	40.66	20230818	0.20	N	101930	500	46 억		262704	N	N	0	N	00	N
32	20231127	100756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10690	-60	5	-0.56	121459600	11343	153.82	11000	11000	10620	13970	7530	10750	10707.89	2.82	0	-1026	10903	10826	10703	10626	10503	10865	10665	47	3220	500	7310	10	1	9331705	998	-9.26	0.59	12	0.12	-1154.00	18255.00	15120	20230216	-29.30	7600	20230818	40.66	15120	-29.30	20230216	7600	40.66	20230818	15120	-29.30	20230216	7600	40.66	20230818	0.20	N	101930	500	46 억		262704	N	N	0	N	00	N
33	20231127	090759	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10700	-50	5	-0.47	12103120	1114	15.11	11000	11000	10620	13970	7530	10750	10864.56	2.82	0	-261	10903	10826	10703	10626	10503	10865	10665	47	3220	500	7310	10	1	9331705	998	-9.27	0.59	12	0.01	-1154.00	18255.00	15120	20230216	-29.23	7600	20230818	40.79	15120	-29.23	20230216	7600	40.79	20230818	15120	-29.23	20230216	7600	40.79	20230818	0.20	N	101930	500	46 억		262704	N	N	0	N	00	N
34	20231124	160751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10750	10	2	0.09	78973030	7374	261.30	10700	10780	10580	13960	7520	10740	10709.66	2.82	0	-214	11040	10890	10750	10600	10460	10820	10530	47	3220	500	7300	10	1	9331705	1003	-9.32	0.59	12	0.08	-1154.00	18255.00	15120	20230216	-28.90	7600	20230818	41.45	15120	-28.90	20230216	7600	41.45	20230818	15120	-28.90	20230216	7600	41.45	20230818	0.20	N	101930	500	46 억		263166	N	N	0	N	00	N
35	20231124	150800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10750	10	2	0.09	77188630	7208	255.42	10700	10780	10580	13960	7520	10740	10708.74	2.82	0	-206	11040	10890	10750	10600	10460	10820	10530	47	3220	500	7300	10	1	9331705	1003	-9.32	0.59	12	0.08	-1154.00	18255.00	15120	20230216	-28.90	7600	20230818	41.45	15120	-28.90	20230216	7600	41.45	20230818	15120	-28.90	20230216	7600	41.45	20230818	0.20	N	101930	500	46 억		263166	N	N	0	N	00	N
36	20231124	140801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10690	-50	5	-0.47	72253100	6745	239.01	10700	10780	10580	13960	7520	10740	10712.10	2.82	0	-173	11040	10890	10750	10600	10460	10820	10530	47	3220	500	7300	10	1	9331705	998	-9.26	0.59	12	0.07	-1154.00	18255.00	15120	20230216	-29.30	7600	20230818	40.66	15120	-29.30	20230216	7600	40.66	20230818	15120	-29.30	20230216	7600	40.66	20230818	0.20	N	101930	500	46 억		263166	N	N	0	N	00	N
37	20231124	130757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10700	-40	5	-0.37	38978170	3651	129.38	10700	10740	10580	13960	7520	10740	10676.03	2.82	0	-127	11040	10890	10750	10600	10460	10820	10530	47	3220	500	7300	10	1	9331705	998	-9.27	0.59	12	0.04	-1154.00	18255.00	15120	20230216	-29.23	7600	20230818	40.79	15120	-29.23	20230216	7600	40.79	20230818	15120	-29.23	20230216	7600	40.79	20230818	0.20	N	101930	500	46 억		263166	N	N	0	N	00	N
38	20231124	120802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10650	-90	5	-0.84	10438420	984	34.87	10700	10740	10580	13960	7520	10740	10608.15	2.82	0	-90	11040	10890	10750	10600	10460	10820	10530	47	3220	500	7300	10	1	9331705	994	-9.23	0.58	12	0.01	-1154.00	18255.00	15120	20230216	-29.56	7600	20230818	40.13	15120	-29.56	20230216	7600	40.13	20230818	15120	-29.56	20230216	7600	40.13	20230818	0.20	N	101930	500	46 억		263166	N	N	0	N	00	N
39	20231124	110757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10650	-90	5	-0.84	9203160	868	30.76	10700	10740	10580	13960	7520	10740	10602.72	2.82	0	-88	11040	10890	10750	10600	10460	10820	10530	47	3220	500	7300	10	1	9331705	994	-9.23	0.58	12	0.01	-1154.00	18255.00	15120	20230216	-29.56	7600	20230818	40.13	15120	-29.56	20230216	7600	40.13	20230818	15120	-29.56	20230216	7600	40.13	20230818	0.20	N	101930	500	46 억		263166	N	N	0	N	00	N
40	20231124	100757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10680	-60	5	-0.56	171000	16	0.57	10700	10720	10680	13960	7520	10740	10687.50	2.82	0	0	11040	10890	10750	10600	10460	10820	10530	47	3220	500	7300	10	1	9331705	997	-9.25	0.59	12	0.00	-1154.00	18255.00	15120	20230216	-29.37	7600	20230818	40.53	15120	-29.37	20230216	7600	40.53	20230818	15120	-29.37	20230216	7600	40.53	20230818	0.20	N	101930	500	46 억		263166	N	N	0	N	00	N
41	20231124	090756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10740	0	3	0.00	0	0	0.00	0	0	0	13960	7520	10740	0.00	2.82	0	0	11040	10890	10750	10600	10460	10820	10530	47	3220	500	7300	10	1	9331705	1002	-9.31	0.59	12	0.00	-1154.00	18255.00	15120	20230216	-28.97	7600	20230818	41.32	15120	-28.97	20230216	7600	41.32	20230818	15120	-28.97	20230216	7600	41.32	20230818	0.20	N	101930	500	46 억		263166	N	N	0	N	00	N
42	20231123	160746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10740	-10	5	-0.09	30080830	2822	36.38	10900	10900	10610	13970	7530	10750	10659.40	2.82	0	80	11083	10916	10683	10516	10283	11000	10600	47	3220	500	7310	10	1	9331705	1002	-9.31	0.59	12	0.03	-1154.00	18255.00	15120	20230216	-28.97	7600	20230818	41.32	15120	-28.97	20230216	7600	41.32	20230818	15120	-28.97	20230216	7600	41.32	20230818	0.20	N	101930	500	46 억		263086	N	N	0	N	00	N
43	20231123	150812	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10660	-90	5	-0.84	29705430	2787	35.93	10900	10900	10610	13970	7530	10750	10658.57	2.82	0	83	11083	10916	10683	10516	10283	11000	10600	47	3220	500	7310	10	1	9331705	995	-9.24	0.58	12	0.03	-1154.00	18255.00	15120	20230216	-29.50	7600	20230818	40.26	15120	-29.50	20230216	7600	40.26	20230818	15120	-29.50	20230216	7600	40.26	20230818	0.20	N	101930	500	46 억		263086	N	N	0	N	00	N
44	20231123	140809	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10740	-10	5	-0.09	28523030	2676	34.50	10900	10900	10610	13970	7530	10750	10658.83	2.82	0	80	11083	10916	10683	10516	10283	11000	10600	47	3220	500	7310	10	1	9331705	1002	-9.31	0.59	12	0.03	-1154.00	18255.00	15120	20230216	-28.97	7600	20230818	41.32	15120	-28.97	20230216	7600	41.32	20230818	15120	-28.97	20230216	7600	41.32	20230818	0.20	N	101930	500	46 억		263086	N	N	0	N	00	N
45	20231123	130810	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10740	-10	5	-0.09	28200830	2646	34.12	10900	10900	10610	13970	7530	10750	10657.91	2.82	0	80	11083	10916	10683	10516	10283	11000	10600	47	3220	500	7310	10	1	9331705	1002	-9.31	0.59	12	0.03	-1154.00	18255.00	15120	20230216	-28.97	7600	20230818	41.32	15120	-28.97	20230216	7600	41.32	20230818	15120	-28.97	20230216	7600	41.32	20230818	0.20	N	101930	500	46 억		263086	N	N	0	N	00	N
46	20231123	120759	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10700	-50	5	-0.47	27901310	2618	33.75	10900	10900	10610	13970	7530	10750	10657.49	2.82	0	80	11083	10916	10683	10516	10283	11000	10600	47	3220	500	7310	10	1	9331705	998	-9.27	0.59	12	0.03	-1154.00	18255.00	15120	20230216	-29.23	7600	20230818	40.79	15120	-29.23	20230216	7600	40.79	20230818	15120	-29.23	20230216	7600	40.79	20230818	0.20	N	101930	500	46 억		263086	N	N	0	N	00	N
47	20231123	110817	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10750	0	3	0.00	27740930	2603	33.56	10900	10900	10610	13970	7530	10750	10657.29	2.82	0	79	11083	10916	10683	10516	10283	11000	10600	47	3220	500	7310	10	1	9331705	1003	-9.32	0.59	12	0.03	-1154.00	18255.00	15120	20230216	-28.90	7600	20230818	41.45	15120	-28.90	20230216	7600	41.45	20230818	15120	-28.90	20230216	7600	41.45	20230818	0.20	N	101930	500	46 억		263086	N	N	0	N	00	N
48	20231123	100759	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10620	-130	5	-1.21	4469050	420	5.42	10900	10900	10610	13970	7530	10750	10640.60	2.82	0	-37	11083	10916	10683	10516	10283	11000	10600	47	3220	500	7310	10	1	9331705	991	-9.20	0.58	12	0.00	-1154.00	18255.00	15120	20230216	-29.76	7600	20230818	39.74	15120	-29.76	20230216	7600	39.74	20230818	15120	-29.76	20230216	7600	39.74	20230818	0.20	N	101930	500	46 억		263086	N	N	0	N	00	N
49	20231123	090755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10890	140	2	1.30	54460	5	0.06	10900	10900	10890	13970	7530	10750	10892.00	2.82	0	0	11083	10916	10683	10516	10283	11000	10600	47	3220	500	7310	10	1	9331705	1016	-9.44	0.60	12	0.00	-1154.00	18255.00	15120	20230216	-27.98	7600	20230818	43.29	15120	-27.98	20230216	7600	43.29	20230818	15120	-27.98	20230216	7600	43.29	20230818	0.20	N	101930	500	46 억		263086	N	N	0	N	00	N
50	20231122	160729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10750	140	2	1.32	82850020	7756	63.77	10450	10850	10450	13790	7430	10610	10682.01	2.80	0	2263	10763	10686	10543	10466	10323	10615	10395	47	3180	500	7210	10	1	9331705	1003	-9.32	0.59	12	0.08	-1154.00	18255.00	15120	20230216	-28.90	7600	20230818	41.45	15120	-28.90	20230216	7600	41.45	20230818	15120	-28.90	20230216	7600	41.45	20230818	0.20	N	101930	500	46 억		260823	N	N	0	N	00	N
51	20231122	150743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10750	140	2	1.32	80162980	7506	61.72	10450	10850	10450	13790	7430	10610	10679.85	2.80	0	2263	10763	10686	10543	10466	10323	10615	10395	47	3180	500	7210	10	1	9331705	1003	-9.32	0.59	12	0.08	-1154.00	18255.00	15120	20230216	-28.90	7600	20230818	41.45	15120	-28.90	20230216	7600	41.45	20230818	15120	-28.90	20230216	7600	41.45	20230818	0.20	N	101930	500	46 억		260823	N	N	0	N	00	N
52	20231122	140736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10740	130	2	1.23	78349580	7337	60.33	10450	10850	10450	13790	7430	10610	10678.69	2.80	0	2268	10763	10686	10543	10466	10323	10615	10395	47	3180	500	7210	10	1	9331705	1002	-9.31	0.59	12	0.08	-1154.00	18255.00	15120	20230216	-28.97	7600	20230818	41.32	15120	-28.97	20230216	7600	41.32	20230818	15120	-28.97	20230216	7600	41.32	20230818	0.20	N	101930	500	46 억		260823	N	N	0	N	00	N
53	20231122	130802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10770	160	2	1.51	56938320	5331	43.83	10450	10850	10450	13790	7430	10610	10680.61	2.80	0	1772	10763	10686	10543	10466	10323	10615	10395	47	3180	500	7210	10	1	9331705	1005	-9.33	0.59	12	0.06	-1154.00	18255.00	15120	20230216	-28.77	7600	20230818	41.71	15120	-28.77	20230216	7600	41.71	20230818	15120	-28.77	20230216	7600	41.71	20230818	0.20	N	101930	500	46 억		260823	N	N	0	N	00	N
54	20231122	120806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10770	160	2	1.51	53504340	5011	41.20	10450	10850	10450	13790	7430	10610	10677.38	2.80	0	1626	10763	10686	10543	10466	10323	10615	10395	47	3180	500	7210	10	1	9331705	1005	-9.33	0.59	12	0.05	-1154.00	18255.00	15120	20230216	-28.77	7600	20230818	41.71	15120	-28.77	20230216	7600	41.71	20230818	15120	-28.77	20230216	7600	41.71	20230818	0.20	N	101930	500	46 억		260823	N	N	0	N	00	N
55	20231122	110842	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10700	90	2	0.85	32285640	3028	24.90	10450	10850	10450	13790	7430	10610	10662.36	2.80	0	1612	10763	10686	10543	10466	10323	10615	10395	47	3180	500	7210	10	1	9331705	998	-9.27	0.59	12	0.03	-1154.00	18255.00	15120	20230216	-29.23	7600	20230818	40.79	15120	-29.23	20230216	7600	40.79	20230818	15120	-29.23	20230216	7600	40.79	20230818	0.20	N	101930	500	46 억		260823	N	N	0	N	00	N
56	20231122	100819	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10800	190	2	1.79	23137340	2178	17.91	10450	10850	10450	13790	7430	10610	10623.20	2.80	0	1599	10763	10686	10543	10466	10323	10615	10395	47	3180	500	7210	10	1	9331705	1008	-9.36	0.59	12	0.02	-1154.00	18255.00	15120	20230216	-28.57	7600	20230818	42.11	15120	-28.57	20230216	7600	42.11	20230818	15120	-28.57	20230216	7600	42.11	20230818	0.20	N	101930	500	46 억		260823	N	N	0	N	00	N
57	20231122	090736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10530	-80	5	-0.75	1191630	114	0.94	10450	10530	10450	13790	7430	10610	10452.89	2.80	0	51	10763	10686	10543	10466	10323	10615	10395	47	3180	500	7210	10	1	9331705	983	-9.12	0.58	12	0.00	-1154.00	18255.00	15120	20230216	-30.36	7600	20230818	38.55	15120	-30.36	20230216	7600	38.55	20230818	15120	-30.36	20230216	7600	38.55	20230818	0.20	N	101930	500	46 억		260823	N	N	0	N	00	N
58	20231121	160740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10610	10	2	0.09	125859100	11988	478.37	10620	10620	10400	13780	7420	10600	10498.76	2.79	0	377	10746	10672	10526	10452	10306	10710	10490	47	3180	500	7200	10	1	9331705	990	-9.19	0.58	12	0.13	-1154.00	18255.00	15120	20230216	-29.83	7600	20230818	39.61	15120	-29.83	20230216	7600	39.61	20230818	15120	-29.83	20230216	7600	39.61	20230818	0.20	N	101930	500	46 억		260446	N	N	0	N	00	N
59	20231121	150740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10580	-20	5	-0.19	122879990	11707	467.16	10620	10620	10400	13780	7420	10600	10496.28	2.79	0	377	10746	10672	10526	10452	10306	10710	10490	47	3180	500	7200	10	1	9331705	987	-9.17	0.58	12	0.13	-1154.00	18255.00	15120	20230216	-30.03	7600	20230818	39.21	15120	-30.03	20230216	7600	39.21	20230818	15120	-30.03	20230216	7600	39.21	20230818	0.20	N	101930	500	46 억		260446	N	N	0	N	00	N
60	20231121	140732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10510	-90	5	-0.85	120147150	11447	456.78	10620	10620	10400	13780	7420	10600	10495.95	2.79	0	211	10746	10672	10526	10452	10306	10710	10490	47	3180	500	7200	10	1	9331705	981	-9.11	0.58	12	0.12	-1154.00	18255.00	15120	20230216	-30.49	7600	20230818	38.29	15120	-30.49	20230216	7600	38.29	20230818	15120	-30.49	20230216	7600	38.29	20230818	0.20	N	101930	500	46 억		260446	N	N	0	N	00	N
61	20231121	130726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10590	-10	5	-0.09	115065310	10967	437.63	10620	10620	10400	13780	7420	10600	10491.96	2.79	0	209	10746	10672	10526	10452	10306	10710	10490	47	3180	500	7200	10	1	9331705	988	-9.18	0.58	12	0.12	-1154.00	18255.00	15120	20230216	-29.96	7600	20230818	39.34	15120	-29.96	20230216	7600	39.34	20230818	15120	-29.96	20230216	7600	39.34	20230818	0.20	N	101930	500	46 억		260446	N	N	0	N	00	N
62	20231121	120724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10600	0	3	0.00	101394200	9667	385.75	10620	10620	10400	13780	7420	10600	10488.69	2.79	0	-27	10746	10672	10526	10452	10306	10710	10490	47	3180	500	7200	10	1	9331705	989	-9.19	0.58	12	0.10	-1154.00	18255.00	15120	20230216	-29.89	7600	20230818	39.47	15120	-29.89	20230216	7600	39.47	20230818	15120	-29.89	20230216	7600	39.47	20230818	0.20	N	101930	500	46 억		260446	N	N	0	N	00	N
63	20231121	110723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10600	0	3	0.00	44583030	4259	169.95	10620	10620	10400	13780	7420	10600	10467.96	2.79	0	139	10746	10672	10526	10452	10306	10710	10490	47	3180	500	7200	10	1	9331705	989	-9.19	0.58	12	0.05	-1154.00	18255.00	15120	20230216	-29.89	7600	20230818	39.47	15120	-29.89	20230216	7600	39.47	20230818	15120	-29.89	20230216	7600	39.47	20230818	0.20	N	101930	500	46 억		260446	N	N	0	N	00	N
64	20231121	100705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10590	-10	5	-0.09	1994610	188	7.50	10620	10620	10590	13780	7420	10600	10609.63	2.79	0	7	10746	10672	10526	10452	10306	10710	10490	47	3180	500	7200	10	1	9331705	988	-9.18	0.58	12	0.00	-1154.00	18255.00	15120	20230216	-29.96	7600	20230818	39.34	15120	-29.96	20230216	7600	39.34	20230818	15120	-29.96	20230216	7600	39.34	20230818	0.20	N	101930	500	46 억		260446	N	N	0	N	00	N
65	20231121	090716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10620	20	2	0.19	1093860	103	4.11	10620	10620	10620	13780	7420	10600	10620.00	2.79	0	0	10746	10672	10526	10452	10306	10710	10490	47	3180	500	7200	10	1	9331705	991	-9.20	0.58	12	0.00	-1154.00	18255.00	15120	20230216	-29.76	7600	20230818	39.74	15120	-29.76	20230216	7600	39.74	20230818	15120	-29.76	20230216	7600	39.74	20230818	0.20	N	101930	500	46 억		260446	N	N	0	N	00	N
66	20231120	160721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10600	30	2	0.28	26341480	2506	138.30	10380	10600	10380	13740	7400	10570	10511.36	2.79	0	489	10696	10632	10546	10482	10396	10590	10440	47	3170	500	7180	10	1	9331705	989	-9.19	0.58	12	0.03	-1154.00	18255.00	15120	20230216	-29.89	7600	20230818	39.47	15120	-29.89	20230216	7600	39.47	20230818	15120	-29.89	20230216	7600	39.47	20230818	0.21	N	101930	500	46 억		259957	N	N	0	N	00	N
67	20231120	150727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10600	30	2	0.28	21327730	2033	112.20	10380	10600	10380	13740	7400	10570	10490.77	2.79	0	567	10696	10632	10546	10482	10396	10590	10440	47	3170	500	7180	10	1	9331705	989	-9.19	0.58	12	0.02	-1154.00	18255.00	15120	20230216	-29.89	7600	20230818	39.47	15120	-29.89	20230216	7600	39.47	20230818	15120	-29.89	20230216	7600	39.47	20230818	0.21	N	101930	500	46 억		259957	N	N	0	N	00	N
68	20231120	140726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10470	-100	5	-0.95	14326720	1369	75.55	10380	10600	10380	13740	7400	10570	10465.10	2.79	0	853	10696	10632	10546	10482	10396	10590	10440	47	3170	500	7180	10	1	9331705	977	-9.07	0.57	12	0.01	-1154.00	18255.00	15120	20230216	-30.75	7600	20230818	37.76	15120	-30.75	20230216	7600	37.76	20230818	15120	-30.75	20230216	7600	37.76	20230818	0.21	N	101930	500	46 억		259957	N	N	0	N	00	N
69	20231120	130721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10450	-120	5	-1.14	10736230	1026	56.62	10380	10600	10380	13740	7400	10570	10464.16	2.79	0	570	10696	10632	10546	10482	10396	10590	10440	47	3170	500	7180	10	1	9331705	975	-9.06	0.57	12	0.01	-1154.00	18255.00	15120	20230216	-30.89	7600	20230818	37.50	15120	-30.89	20230216	7600	37.50	20230818	15120	-30.89	20230216	7600	37.50	20230818	0.21	N	101930	500	46 억		259957	N	N	0	N	00	N
70	20231120	120723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10500	-70	5	-0.66	9940070	950	52.43	10380	10600	10380	13740	7400	10570	10463.23	2.79	0	561	10696	10632	10546	10482	10396	10590	10440	47	3170	500	7180	10	1	9331705	980	-9.10	0.58	12	0.01	-1154.00	18255.00	15120	20230216	-30.56	7600	20230818	38.16	15120	-30.56	20230216	7600	38.16	20230818	15120	-30.56	20230216	7600	38.16	20230818	0.21	N	101930	500	46 억		259957	N	N	0	N	00	N
71	20231120	110722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10500	-70	5	-0.66	9604070	918	50.66	10380	10600	10380	13740	7400	10570	10461.95	2.79	0	550	10696	10632	10546	10482	10396	10590	10440	47	3170	500	7180	10	1	9331705	980	-9.10	0.58	12	0.01	-1154.00	18255.00	15120	20230216	-30.56	7600	20230818	38.16	15120	-30.56	20230216	7600	38.16	20230818	15120	-30.56	20230216	7600	38.16	20230818	0.21	N	101930	500	46 억		259957	N	N	0	N	00	N
72	20231120	100718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10500	-70	5	-0.66	8501570	813	44.87	10380	10600	10380	13740	7400	10570	10457.04	2.79	0	549	10696	10632	10546	10482	10396	10590	10440	47	3170	500	7180	10	1	9331705	980	-9.10	0.58	12	0.01	-1154.00	18255.00	15120	20230216	-30.56	7600	20230818	38.16	15120	-30.56	20230216	7600	38.16	20230818	15120	-30.56	20230216	7600	38.16	20230818	0.21	N	101930	500	46 억		259957	N	N	0	N	00	N
73	20231120	090725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10600	30	2	0.28	431110	41	2.26	10380	10600	10380	13740	7400	10570	10514.88	2.79	0	0	10696	10632	10546	10482	10396	10590	10440	47	3170	500	7180	10	1	9331705	989	-9.19	0.58	12	0.00	-1154.00	18255.00	15120	20230216	-29.89	7600	20230818	39.47	15120	-29.89	20230216	7600	39.47	20230818	15120	-29.89	20230216	7600	39.47	20230818	0.21	N	101930	500	46 억		259957	N	N	0	N	00	N
74	20231117	160740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10570	0	3	0.00	19058080	1812	41.67	10610	10610	10460	13740	7400	10570	10517.70	2.79	0	-221	10770	10670	10490	10390	10210	10720	10440	47	3170	500	7180	10	1	9331705	986	-9.16	0.58	12	0.02	-1154.00	18255.00	15120	20230216	-30.09	7600	20230818	39.08	15120	-30.09	20230216	7600	39.08	20230818	15120	-30.09	20230216	7600	39.08	20230818	0.21	N	101930	500	46 억		260178	N	N	0	N	00	N
75	20231117	150744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10560	-10	5	-0.09	18783260	1786	41.08	10610	10610	10460	13740	7400	10570	10516.94	2.79	0	-221	10770	10670	10490	10390	10210	10720	10440	47	3170	500	7180	10	1	9331705	985	-9.15	0.58	12	0.02	-1154.00	18255.00	15120	20230216	-30.16	7600	20230818	38.95	15120	-30.16	20230216	7600	38.95	20230818	15120	-30.16	20230216	7600	38.95	20230818	0.21	N	101930	500	46 억		260178	N	N	0	N	00	N
76	20231117	140740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10530	-40	5	-0.38	15170020	1443	33.19	10610	10610	10460	13740	7400	10570	10512.83	2.79	0	-216	10770	10670	10490	10390	10210	10720	10440	47	3170	500	7180	10	1	9331705	983	-9.12	0.58	12	0.02	-1154.00	18255.00	15120	20230216	-30.36	7600	20230818	38.55	15120	-30.36	20230216	7600	38.55	20230818	15120	-30.36	20230216	7600	38.55	20230818	0.21	N	101930	500	46 억		260178	N	N	0	N	00	N
77	20231117	130739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10570	0	3	0.00	9163660	871	20.03	10610	10610	10460	13740	7400	10570	10520.85	2.79	0	-255	10770	10670	10490	10390	10210	10720	10440	47	3170	500	7180	10	1	9331705	986	-9.16	0.58	12	0.01	-1154.00	18255.00	15120	20230216	-30.09	7600	20230818	39.08	15120	-30.09	20230216	7600	39.08	20230818	15120	-30.09	20230216	7600	39.08	20230818	0.21	N	101930	500	46 억		260178	N	N	0	N	00	N
78	20231117	120741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10570	0	3	0.00	8773010	834	19.18	10610	10610	10460	13740	7400	10570	10519.20	2.79	0	-260	10770	10670	10490	10390	10210	10720	10440	47	3170	500	7180	10	1	9331705	986	-9.16	0.58	12	0.01	-1154.00	18255.00	15120	20230216	-30.09	7600	20230818	39.08	15120	-30.09	20230216	7600	39.08	20230818	15120	-30.09	20230216	7600	39.08	20230818	0.21	N	101930	500	46 억		260178	N	N	0	N	00	N
79	20231117	110744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10570	0	3	0.00	8593320	817	18.79	10610	10610	10460	13740	7400	10570	10518.14	2.79	0	-271	10770	10670	10490	10390	10210	10720	10440	47	3170	500	7180	10	1	9331705	986	-9.16	0.58	12	0.01	-1154.00	18255.00	15120	20230216	-30.09	7600	20230818	39.08	15120	-30.09	20230216	7600	39.08	20230818	15120	-30.09	20230216	7600	39.08	20230818	0.21	N	101930	500	46 억		260178	N	N	0	N	00	N
80	20231117	100740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10460	-110	5	-1.04	772570	73	1.68	10610	10610	10460	13740	7400	10570	10583.15	2.79	0	-1	10770	10670	10490	10390	10210	10720	10440	47	3170	500	7180	10	1	9331705	976	-9.06	0.57	12	0.00	-1154.00	18255.00	15120	20230216	-30.82	7600	20230818	37.63	15120	-30.82	20230216	7600	37.63	20230818	15120	-30.82	20230216	7600	37.63	20230818	0.21	N	101930	500	46 억		260178	N	N	0	N	00	N
81	20231117	090742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10610	40	2	0.38	31830	3	0.07	10610	10610	10610	13740	7400	10570	10610.00	2.79	0	0	10770	10670	10490	10390	10210	10720	10440	47	3170	500	7180	10	1	9331705	990	-9.19	0.58	12	0.00	-1154.00	18255.00	15120	20230216	-29.83	7600	20230818	39.61	15120	-29.83	20230216	7600	39.61	20230818	15120	-29.83	20230216	7600	39.61	20230818	0.21	N	101930	500	46 억		260178	N	N	0	N	00	N
82	20231116	160741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10570	140	2	1.34	45131880	4343	128.00	10430	10590	10310	13550	7310	10430	10391.87	2.77	0	1495	10716	10572	10456	10312	10196	10515	10255	47	3120	500	7090	10	1	9331705	986	-9.16	0.58	12	0.05	-1154.00	18255.00	15120	20230216	-30.09	7600	20230818	39.08	15120	-30.09	20230216	7600	39.08	20230818	15120	-30.09	20230216	7600	39.08	20230818	0.21	N	101930	500	46 억		258683	N	N	0	N	00	N
83	20231116	150737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10590	160	2	1.53	43341440	4173	122.99	10430	10590	10310	13550	7310	10430	10386.16	2.77	0	1485	10716	10572	10456	10312	10196	10515	10255	47	3120	500	7090	10	1	9331705	988	-9.18	0.58	12	0.04	-1154.00	18255.00	15120	20230216	-29.96	7600	20230818	39.34	15120	-29.96	20230216	7600	39.34	20230818	15120	-29.96	20230216	7600	39.34	20230818	0.21	N	101930	500	46 억		258683	N	N	0	N	00	N
84	20231116	140716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10500	70	2	0.67	41377750	3986	117.48	10430	10500	10310	13550	7310	10430	10380.77	2.77	0	1421	10716	10572	10456	10312	10196	10515	10255	47	3120	500	7090	10	1	9331705	980	-9.10	0.58	12	0.04	-1154.00	18255.00	15120	20230216	-30.56	7600	20230818	38.16	15120	-30.56	20230216	7600	38.16	20230818	15120	-30.56	20230216	7600	38.16	20230818	0.21	N	101930	500	46 억		258683	N	N	0	N	00	N
85	20231116	130735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10420	-10	5	-0.10	15240870	1473	43.41	10430	10430	10310	13550	7310	10430	10346.82	2.77	0	448	10716	10572	10456	10312	10196	10515	10255	47	3120	500	7090	10	1	9331705	972	-9.03	0.57	12	0.02	-1154.00	18255.00	15120	20230216	-31.08	7600	20230818	37.11	15120	-31.08	20230216	7600	37.11	20230818	15120	-31.08	20230216	7600	37.11	20230818	0.21	N	101930	500	46 억		258683	N	N	0	N	00	N
86	20231116	120738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10430	0	3	0.00	3665420	353	10.40	10430	10430	10310	13550	7310	10430	10383.63	2.77	0	-19	10716	10572	10456	10312	10196	10515	10255	47	3120	500	7090	10	1	9331705	973	-9.04	0.57	12	0.00	-1154.00	18255.00	15120	20230216	-31.02	7600	20230818	37.24	15120	-31.02	20230216	7600	37.24	20230818	15120	-31.02	20230216	7600	37.24	20230818	0.21	N	101930	500	46 억		258683	N	N	0	N	00	N
87	20231116	110736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10430	0	3	0.00	1454850	140	4.13	10430	10430	10310	13550	7310	10430	10391.79	2.77	0	-19	10716	10572	10456	10312	10196	10515	10255	47	3120	500	7090	10	1	9331705	973	-9.04	0.57	12	0.00	-1154.00	18255.00	15120	20230216	-31.02	7600	20230818	37.24	15120	-31.02	20230216	7600	37.24	20230818	15120	-31.02	20230216	7600	37.24	20230818	0.21	N	101930	500	46 억		258683	N	N	0	N	00	N
88	20231116	100736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10430	0	3	0.00	0	0	0.00	0	0	0	13550	7310	10430	0.00	2.77	0	0	10716	10572	10456	10312	10196	10515	10255	47	3120	500	7090	10	1	9331705	973	-9.04	0.57	12	0.00	-1154.00	18255.00	15120	20230216	-31.02	7600	20230818	37.24	15120	-31.02	20230216	7600	37.24	20230818	15120	-31.02	20230216	7600	37.24	20230818	0.21	N	101930	500	46 억		258683	N	N	0	N	00	N
89	20231116	090738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10430	0	3	0.00	0	0	0.00	0	0	0	13550	7310	10430	0.00	2.77	0	0	10716	10572	10456	10312	10196	10515	10255	47	3120	500	7090	10	1	9331705	973	-9.04	0.57	12	0.00	-1154.00	18255.00	15120	20230216	-31.02	7600	20230818	37.24	15120	-31.02	20230216	7600	37.24	20230818	15120	-31.02	20230216	7600	37.24	20230818	0.21	N	101930	500	46 억		258683	N	N	0	N	00	N
90	20231115	160648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10430	-110	5	-1.04	35666860	3393	71.48	10600	10600	10340	13700	7380	10540	10511.90	2.77	0	-10	10713	10626	10463	10376	10213	10670	10420	47	3160	500	7160	10	1	9331705	973	-9.04	0.57	12	0.04	-1154.00	18255.00	15120	20230216	-31.02	7600	20230818	37.24	15120	-31.02	20230216	7600	37.24	20230818	15120	-31.02	20230216	7600	37.24	20230818	0.23	N	101930	500	46 억		258693	N	N	0	N	00	N
91	20231115	150747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10470	-70	5	-0.66	33705970	3205	67.52	10600	10600	10340	13700	7380	10540	10516.68	2.77	0	-26	10713	10626	10463	10376	10213	10670	10420	47	3160	500	7160	10	1	9331705	977	-9.07	0.57	12	0.03	-1154.00	18255.00	15120	20230216	-30.75	7600	20230818	37.76	15120	-30.75	20230216	7600	37.76	20230818	15120	-30.75	20230216	7600	37.76	20230818	0.23	N	101930	500	46 억		258693	N	N	0	N	00	N
92	20231115	140745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10520	-20	5	-0.19	23752740	2254	47.48	10600	10600	10340	13700	7380	10540	10538.04	2.77	0	-47	10713	10626	10463	10376	10213	10670	10420	47	3160	500	7160	10	1	9331705	982	-9.12	0.58	12	0.02	-1154.00	18255.00	15120	20230216	-30.42	7600	20230818	38.42	15120	-30.42	20230216	7600	38.42	20230818	15120	-30.42	20230216	7600	38.42	20230818	0.23	N	101930	500	46 억		258693	N	N	0	N	00	N
93	20231115	130747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10520	-20	5	-0.19	19681170	1866	39.31	10600	10600	10340	13700	7380	10540	10547.25	2.77	0	-81	10713	10626	10463	10376	10213	10670	10420	47	3160	500	7160	10	1	9331705	982	-9.12	0.58	12	0.02	-1154.00	18255.00	15120	20230216	-30.42	7600	20230818	38.42	15120	-30.42	20230216	7600	38.42	20230818	15120	-30.42	20230216	7600	38.42	20230818	0.23	N	101930	500	46 억		258693	N	N	0	N	00	N
94	20231115	120749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10570	30	2	0.28	10112970	958	20.18	10600	10600	10340	13700	7380	10540	10556.34	2.77	0	-128	10713	10626	10463	10376	10213	10670	10420	47	3160	500	7160	10	1	9331705	986	-9.16	0.58	12	0.01	-1154.00	18255.00	15120	20230216	-30.09	7600	20230818	39.08	15120	-30.09	20230216	7600	39.08	20230818	15120	-30.09	20230216	7600	39.08	20230818	0.23	N	101930	500	46 억		258693	N	N	0	N	00	N
95	20231115	110757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10580	40	2	0.38	9668840	916	19.30	10600	10600	10340	13700	7380	10540	10555.50	2.77	0	-129	10713	10626	10463	10376	10213	10670	10420	47	3160	500	7160	10	1	9331705	987	-9.17	0.58	12	0.01	-1154.00	18255.00	15120	20230216	-30.03	7600	20230818	39.21	15120	-30.03	20230216	7600	39.21	20230818	15120	-30.03	20230216	7600	39.21	20230818	0.23	N	101930	500	46 억		258693	N	N	0	N	00	N
96	20231115	100751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10510	-30	5	-0.28	5436840	516	10.87	10600	10600	10340	13700	7380	10540	10536.51	2.77	0	-113	10713	10626	10463	10376	10213	10670	10420	47	3160	500	7160	10	1	9331705	981	-9.11	0.58	12	0.01	-1154.00	18255.00	15120	20230216	-30.49	7600	20230818	38.29	15120	-30.49	20230216	7600	38.29	20230818	15120	-30.49	20230216	7600	38.29	20230818	0.23	N	101930	500	46 억		258693	N	N	0	N	00	N
97	20231115	090742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10600	60	2	0.57	10600	1	0.02	10600	10600	10600	13700	7380	10540	10600.00	2.77	0	0	10713	10626	10463	10376	10213	10670	10420	47	3160	500	7160	10	1	9331705	989	-9.19	0.58	12	0.00	-1154.00	18255.00	15120	20230216	-29.89	7600	20230818	39.47	15120	-29.89	20230216	7600	39.47	20230818	15120	-29.89	20230216	7600	39.47	20230818	0.23	N	101930	500	46 억		258693	N	N	0	N	00	N
98	20231114	160733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10540	90	2	0.86	49605660	4743	90.09	10490	10550	10300	13580	7320	10450	10458.71	2.77	0	531	10803	10626	10403	10226	10003	10515	10115	47	3130	500	7100	10	1	9331705	984	-9.13	0.58	12	0.05	-1154.00	18255.00	15120	20230216	-30.29	7600	20230818	38.68	15120	-30.29	20230216	7600	38.68	20230818	15120	-30.29	20230216	7600	38.68	20230818	0.23	N	101930	500	46 억		258162	N	N	0	N	00	N
99	20231114	150735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10530	80	2	0.77	45875500	4388	83.34	10490	10550	10300	13580	7320	10450	10454.76	2.77	0	412	10803	10626	10403	10226	10003	10515	10115	47	3130	500	7100	10	1	9331705	983	-9.12	0.58	12	0.05	-1154.00	18255.00	15120	20230216	-30.36	7600	20230818	38.55	15120	-30.36	20230216	7600	38.55	20230818	15120	-30.36	20230216	7600	38.55	20230818	0.23	N	101930	500	46 억		258162	N	N	0	N	00	N
100	20231114	140735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10540	90	2	0.86	33892290	3244	61.61	10490	10550	10300	13580	7320	10450	10447.68	2.77	0	420	10803	10626	10403	10226	10003	10515	10115	47	3130	500	7100	10	1	9331705	984	-9.13	0.58	12	0.03	-1154.00	18255.00	15120	20230216	-30.29	7600	20230818	38.68	15120	-30.29	20230216	7600	38.68	20230818	15120	-30.29	20230216	7600	38.68	20230818	0.23	N	101930	500	46 억		258162	N	N	0	N	00	N
101	20231114	130737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10490	40	2	0.38	22735400	2181	41.42	10490	10550	10300	13580	7320	10450	10424.30	2.77	0	-97	10803	10626	10403	10226	10003	10515	10115	47	3130	500	7100	10	1	9331705	979	-9.09	0.57	12	0.02	-1154.00	18255.00	15120	20230216	-30.62	7600	20230818	38.03	15120	-30.62	20230216	7600	38.03	20230818	15120	-30.62	20230216	7600	38.03	20230818	0.23	N	101930	500	46 억		258162	N	N	0	N	00	N
102	20231114	120737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10450	0	3	0.00	11884080	1145	21.75	10490	10550	10300	13580	7320	10450	10379.11	2.77	0	-97	10803	10626	10403	10226	10003	10515	10115	47	3130	500	7100	10	1	9331705	975	-9.06	0.57	12	0.01	-1154.00	18255.00	15120	20230216	-30.89	7600	20230818	37.50	15120	-30.89	20230216	7600	37.50	20230818	15120	-30.89	20230216	7600	37.50	20230818	0.23	N	101930	500	46 억		258162	N	N	0	N	00	N
103	20231114	110746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10470	20	2	0.19	8456740	817	15.52	10490	10550	10300	13580	7320	10450	10350.97	2.77	0	-82	10803	10626	10403	10226	10003	10515	10115	47	3130	500	7100	10	1	9331705	977	-9.07	0.57	12	0.01	-1154.00	18255.00	15120	20230216	-30.75	7600	20230818	37.76	15120	-30.75	20230216	7600	37.76	20230818	15120	-30.75	20230216	7600	37.76	20230818	0.23	N	101930	500	46 억		258162	N	N	0	N	00	N
104	20231114	100737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10490	40	2	0.38	1763150	170	3.23	10490	10550	10300	13580	7320	10450	10371.47	2.77	0	-56	10803	10626	10403	10226	10003	10515	10115	47	3130	500	7100	10	1	9331705	979	-9.09	0.57	12	0.00	-1154.00	18255.00	15120	20230216	-30.62	7600	20230818	38.03	15120	-30.62	20230216	7600	38.03	20230818	15120	-30.62	20230216	7600	38.03	20230818	0.23	N	101930	500	46 억		258162	N	N	0	N	00	N
105	20231114	090730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10450	0	3	0.00	0	0	0.00	0	0	0	13580	7320	10450	0.00	2.77	0	0	10803	10626	10403	10226	10003	10515	10115	47	3130	500	7100	10	1	9331705	975	-9.06	0.57	12	0.00	-1154.00	18255.00	15120	20230216	-30.89	7600	20230818	37.50	15120	-30.89	20230216	7600	37.50	20230818	15120	-30.89	20230216	7600	37.50	20230818	0.23	N	101930	500	46 억		258162	N	N	0	N	00	N
106	20231113	160724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10450	-40	5	-0.38	54074300	5265	327.83	10580	10580	10180	13630	7350	10490	10270.52	2.78	0	-823	10636	10562	10426	10352	10216	10495	10285	47	3140	500	7130	10	1	9331705	975	-9.06	0.57	12	0.06	-1154.00	18255.00	15120	20230216	-30.89	7600	20230818	37.50	15120	-30.89	20230216	7600	37.50	20230818	15120	-30.89	20230216	7600	37.50	20230818	0.24	N	101930	500	46 억		258985	N	N	0	N	00	N
107	20231113	150723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10240	-250	5	-2.38	51536050	5022	312.70	10580	10580	10180	13630	7350	10490	10262.06	2.78	0	-819	10636	10562	10426	10352	10216	10495	10285	47	3140	500	7130	10	1	9331705	956	-8.87	0.56	12	0.05	-1154.00	18255.00	15120	20230216	-32.28	7600	20230818	34.74	15120	-32.28	20230216	7600	34.74	20230818	15120	-32.28	20230216	7600	34.74	20230818	0.24	N	101930	500	46 억		258985	N	N	0	N	00	N
108	20231113	140721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10410	-80	5	-0.76	38490890	3763	234.31	10580	10580	10180	13630	7350	10490	10228.78	2.78	0	-482	10636	10562	10426	10352	10216	10495	10285	47	3140	500	7130	10	1	9331705	971	-9.02	0.57	12	0.04	-1154.00	18255.00	15120	20230216	-31.15	7600	20230818	36.97	15120	-31.15	20230216	7600	36.97	20230818	15120	-31.15	20230216	7600	36.97	20230818	0.24	N	101930	500	46 억		258985	N	N	0	N	00	N
109	20231113	130720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10210	-280	5	-2.67	28772320	2813	175.16	10580	10580	10190	13630	7350	10490	10228.34	2.78	0	-305	10636	10562	10426	10352	10216	10495	10285	47	3140	500	7130	10	1	9331705	953	-8.85	0.56	12	0.03	-1154.00	18255.00	15120	20230216	-32.47	7600	20230818	34.34	15120	-32.47	20230216	7600	34.34	20230818	15120	-32.47	20230216	7600	34.34	20230818	0.24	N	101930	500	46 억		258985	N	N	0	N	00	N
110	20231113	120720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10330	-160	5	-1.53	21617510	2117	131.82	10580	10580	10190	13630	7350	10490	10211.39	2.78	0	-328	10636	10562	10426	10352	10216	10495	10285	47	3140	500	7130	10	1	9331705	964	-8.95	0.57	12	0.02	-1154.00	18255.00	15120	20230216	-31.68	7600	20230818	35.92	15120	-31.68	20230216	7600	35.92	20230818	15120	-31.68	20230216	7600	35.92	20230818	0.24	N	101930	500	46 억		258985	N	N	0	N	00	N
111	20231113	110719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10230	-260	5	-2.48	7689410	752	46.82	10580	10580	10200	13630	7350	10490	10225.28	2.78	0	254	10636	10562	10426	10352	10216	10495	10285	47	3140	500	7130	10	1	9331705	955	-8.86	0.56	12	0.01	-1154.00	18255.00	15120	20230216	-32.34	7600	20230818	34.61	15120	-32.34	20230216	7600	34.61	20230818	15120	-32.34	20230216	7600	34.61	20230818	0.24	N	101930	500	46 억		258985	N	N	0	N	00	N
112	20231113	100716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10490	0	3	0.00	42050	4	0.25	10580	10580	10490	13630	7350	10490	10512.50	2.78	0	-3	10636	10562	10426	10352	10216	10495	10285	47	3140	500	7130	10	1	9331705	979	-9.09	0.57	12	0.00	-1154.00	18255.00	15120	20230216	-30.62	7600	20230818	38.03	15120	-30.62	20230216	7600	38.03	20230818	15120	-30.62	20230216	7600	38.03	20230818	0.24	N	101930	500	46 억		258985	N	N	0	N	00	N
113	20231113	090723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10490	0	3	0.00	0	0	0.00	0	0	0	13630	7350	10490	0.00	2.78	0	0	10636	10562	10426	10352	10216	10495	10285	47	3140	500	7130	10	1	9331705	979	-9.09	0.57	12	0.00	-1154.00	18255.00	15120	20230216	-30.62	7600	20230818	38.03	15120	-30.62	20230216	7600	38.03	20230818	15120	-30.62	20230216	7600	38.03	20230818	0.24	N	101930	500	46 억		258985	N	N	0	N	00	N
114	20231110	160737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10490	-20	5	-0.19	16724330	1606	135.99	10500	10500	10290	13660	7360	10510	10413.66	2.78	0	-229	10690	10600	10500	10410	10310	10645	10455	47	3150	500	7140	10	1	9331705	979	-9.09	0.57	12	0.02	-1154.00	18255.00	15120	20230216	-30.62	7600	20230818	38.03	15120	-30.62	20230216	7600	38.03	20230818	15120	-30.62	20230216	7600	38.03	20230818	0.24	N	101930	500	46 억		259214	N	N	0	N	00	N
115	20231110	150734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10480	-30	5	-0.29	12823330	1234	104.49	10500	10500	10290	13660	7360	10510	10391.68	2.78	0	-227	10690	10600	10500	10410	10310	10645	10455	47	3150	500	7140	10	1	9331705	978	-9.08	0.57	12	0.01	-1154.00	18255.00	15120	20230216	-30.69	7600	20230818	37.89	15120	-30.69	20230216	7600	37.89	20230818	15120	-30.69	20230216	7600	37.89	20230818	0.24	N	101930	500	46 억		259214	N	N	0	N	00	N
116	20231110	140726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10490	-20	5	-0.19	12812850	1233	104.40	10500	10500	10290	13660	7360	10510	10391.61	2.78	0	-227	10690	10600	10500	10410	10310	10645	10455	47	3150	500	7140	10	1	9331705	979	-9.09	0.57	12	0.01	-1154.00	18255.00	15120	20230216	-30.62	7600	20230818	38.03	15120	-30.62	20230216	7600	38.03	20230818	15120	-30.62	20230216	7600	38.03	20230818	0.24	N	101930	500	46 억		259214	N	N	0	N	00	N
117	20231110	130727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10400	-110	5	-1.05	10442010	1006	85.18	10500	10500	10290	13660	7360	10510	10379.73	2.78	0	-225	10690	10600	10500	10410	10310	10645	10455	47	3150	500	7140	10	1	9331705	970	-9.01	0.57	12	0.01	-1154.00	18255.00	15120	20230216	-31.22	7600	20230818	36.84	15120	-31.22	20230216	7600	36.84	20230818	15120	-31.22	20230216	7600	36.84	20230818	0.24	N	101930	500	46 억		259214	N	N	0	N	00	N
118	20231110	120729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10490	-20	5	-0.19	8083580	780	66.05	10500	10500	10290	13660	7360	10510	10363.56	2.78	0	-224	10690	10600	10500	10410	10310	10645	10455	47	3150	500	7140	10	1	9331705	979	-9.09	0.57	12	0.01	-1154.00	18255.00	15120	20230216	-30.62	7600	20230818	38.03	15120	-30.62	20230216	7600	38.03	20230818	15120	-30.62	20230216	7600	38.03	20230818	0.24	N	101930	500	46 억		259214	N	N	0	N	00	N
119	20231110	110720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10450	-60	5	-0.57	6398890	619	52.41	10500	10500	10290	13660	7360	10510	10337.46	2.78	0	-80	10690	10600	10500	10410	10310	10645	10455	47	3150	500	7140	10	1	9331705	975	-9.06	0.57	12	0.01	-1154.00	18255.00	15120	20230216	-30.89	7600	20230818	37.50	15120	-30.89	20230216	7600	37.50	20230818	15120	-30.89	20230216	7600	37.50	20230818	0.24	N	101930	500	46 억		259214	N	N	0	N	00	N
120	20231110	100728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10400	-110	5	-1.05	5450140	528	44.71	10500	10500	10290	13660	7360	10510	10322.23	2.78	0	-25	10690	10600	10500	10410	10310	10645	10455	47	3150	500	7140	10	1	9331705	970	-9.01	0.57	12	0.01	-1154.00	18255.00	15120	20230216	-31.22	7600	20230818	36.84	15120	-31.22	20230216	7600	36.84	20230818	15120	-31.22	20230216	7600	36.84	20230818	0.24	N	101930	500	46 억		259214	N	N	0	N	00	N
121	20231110	090714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10500	-10	5	-0.10	52500	5	0.42	10500	10500	10500	13660	7360	10510	10500.00	2.78	0	0	10690	10600	10500	10410	10310	10645	10455	47	3150	500	7140	10	1	9331705	980	-9.10	0.58	12	0.00	-1154.00	18255.00	15120	20230216	-30.56	7600	20230818	38.16	15120	-30.56	20230216	7600	38.16	20230818	15120	-30.56	20230216	7600	38.16	20230818	0.24	N	101930	500	46 억		259214	N	N	0	N	00	N
122	20231109	160708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10510	30	2	0.29	12376900	1181	94.10	10480	10590	10400	13620	7340	10480	10480.02	2.78	0	-60	10813	10646	10483	10316	10153	10565	10235	47	3140	500	7120	10	1	9331705	981	-9.11	0.58	12	0.01	-1154.00	18255.00	15120	20230216	-30.49	7600	20230818	38.29	15120	-30.49	20230216	7600	38.29	20230818	15120	-30.49	20230216	7600	38.29	20230818	0.24	N	101930	500	46 억		259274	N	N	0	N	00	N
123	20231109	150708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10500	20	2	0.19	10695300	1021	81.35	10480	10590	10400	13620	7340	10480	10475.32	2.78	0	-60	10813	10646	10483	10316	10153	10565	10235	47	3140	500	7120	10	1	9331705	980	-9.10	0.58	12	0.01	-1154.00	18255.00	15120	20230216	-30.56	7600	20230818	38.16	15120	-30.56	20230216	7600	38.16	20230818	15120	-30.56	20230216	7600	38.16	20230818	0.24	N	101930	500	46 억		259274	N	N	0	N	00	N
124	20231109	140706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10450	-30	5	-0.29	10233890	977	77.85	10480	10590	10400	13620	7340	10480	10474.81	2.78	0	-58	10813	10646	10483	10316	10153	10565	10235	47	3140	500	7120	10	1	9331705	975	-9.06	0.57	12	0.01	-1154.00	18255.00	15120	20230216	-30.89	7600	20230818	37.50	15120	-30.89	20230216	7600	37.50	20230818	15120	-30.89	20230216	7600	37.50	20230818	0.24	N	101930	500	46 억		259274	N	N	0	N	00	N
125	20231109	130709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10500	20	2	0.19	9877530	943	75.14	10480	10590	10400	13620	7340	10480	10474.58	2.78	0	-58	10813	10646	10483	10316	10153	10565	10235	47	3140	500	7120	10	1	9331705	980	-9.10	0.58	12	0.01	-1154.00	18255.00	15120	20230216	-30.56	7600	20230818	38.16	15120	-30.56	20230216	7600	38.16	20230818	15120	-30.56	20230216	7600	38.16	20230818	0.24	N	101930	500	46 억		259274	N	N	0	N	00	N
126	20231109	120713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10470	-10	5	-0.10	5591270	533	42.47	10480	10590	10430	13620	7340	10480	10490.19	2.78	0	-53	10813	10646	10483	10316	10153	10565	10235	47	3140	500	7120	10	1	9331705	977	-9.07	0.57	12	0.01	-1154.00	18255.00	15120	20230216	-30.75	7600	20230818	37.76	15120	-30.75	20230216	7600	37.76	20230818	15120	-30.75	20230216	7600	37.76	20230818	0.24	N	101930	500	46 억		259274	N	N	0	N	00	N
127	20231109	110711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10480	0	3	0.00	2324710	221	17.61	10480	10590	10470	13620	7340	10480	10519.05	2.78	0	-39	10813	10646	10483	10316	10153	10565	10235	47	3140	500	7120	10	1	9331705	978	-9.08	0.57	12	0.00	-1154.00	18255.00	15120	20230216	-30.69	7600	20230818	37.89	15120	-30.69	20230216	7600	37.89	20230818	15120	-30.69	20230216	7600	37.89	20230818	0.24	N	101930	500	46 억		259274	N	N	0	N	00	N
128	20231109	100706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10580	100	2	0.95	2209430	210	16.73	10480	10590	10470	13620	7340	10480	10521.10	2.78	0	-39	10813	10646	10483	10316	10153	10565	10235	47	3140	500	7120	10	1	9331705	987	-9.17	0.58	12	0.00	-1154.00	18255.00	15120	20230216	-30.03	7600	20230818	39.21	15120	-30.03	20230216	7600	39.21	20230818	15120	-30.03	20230216	7600	39.21	20230818	0.24	N	101930	500	46 억		259274	N	N	0	N	00	N
129	20231109	090707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10480	0	3	0.00	0	0	0.00	0	0	0	13620	7340	10480	0.00	2.78	0	0	10813	10646	10483	10316	10153	10565	10235	47	3140	500	7120	10	1	9331705	978	-9.08	0.57	12	0.00	-1154.00	18255.00	15120	20230216	-30.69	7600	20230818	37.89	15120	-30.69	20230216	7600	37.89	20230818	15120	-30.69	20230216	7600	37.89	20230818	0.24	N	101930	500	46 억		259274	N	N	0	N	00	N
130	20231108	160702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10480	-10	5	-0.10	13112270	1255	76.11	10490	10650	10320	13630	7350	10490	10448.02	2.78	0	-335	10956	10722	10546	10312	10136	10635	10225	47	3140	500	7130	10	1	9331705	978	-9.08	0.57	12	0.01	-1154.00	18255.00	15120	20230216	-30.69	7600	20230818	37.89	15120	-30.69	20230216	7600	37.89	20230818	15120	-30.69	20230216	7600	37.89	20230818	0.24	N	101930	500	46 억		259609	N	N	0	N	00	N
131	20231108	150705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10470	-20	5	-0.19	10251250	982	59.55	10490	10650	10320	13630	7350	10490	10439.15	2.78	0	-333	10956	10722	10546	10312	10136	10635	10225	47	3140	500	7130	10	1	9331705	977	-9.07	0.57	12	0.01	-1154.00	18255.00	15120	20230216	-30.75	7600	20230818	37.76	15120	-30.75	20230216	7600	37.76	20230818	15120	-30.75	20230216	7600	37.76	20230818	0.24	N	101930	500	46 억		259609	N	N	0	N	00	N
132	20231108	140702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10460	-30	5	-0.29	4762480	458	27.77	10490	10650	10320	13630	7350	10490	10398.43	2.78	0	-51	10956	10722	10546	10312	10136	10635	10225	47	3140	500	7130	10	1	9331705	976	-9.06	0.57	12	0.00	-1154.00	18255.00	15120	20230216	-30.82	7600	20230818	37.63	15120	-30.82	20230216	7600	37.63	20230818	15120	-30.82	20230216	7600	37.63	20230818	0.24	N	101930	500	46 억		259609	N	N	0	N	00	N
133	20231108	130701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10400	-90	5	-0.86	4221470	406	24.62	10490	10650	10320	13630	7350	10490	10397.71	2.78	0	-42	10956	10722	10546	10312	10136	10635	10225	47	3140	500	7130	10	1	9331705	970	-9.01	0.57	12	0.00	-1154.00	18255.00	15120	20230216	-31.22	7600	20230818	36.84	15120	-31.22	20230216	7600	36.84	20230818	15120	-31.22	20230216	7600	36.84	20230818	0.24	N	101930	500	46 억		259609	N	N	0	N	00	N
134	20231108	120656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10320	-170	5	-1.62	4200740	404	24.50	10490	10650	10320	13630	7350	10490	10397.87	2.78	0	-41	10956	10722	10546	10312	10136	10635	10225	47	3140	500	7130	10	1	9331705	963	-8.94	0.57	12	0.00	-1154.00	18255.00	15120	20230216	-31.75	7600	20230818	35.79	15120	-31.75	20230216	7600	35.79	20230818	15120	-31.75	20230216	7600	35.79	20230818	0.24	N	101930	500	46 억		259609	N	N	0	N	00	N
135	20231108	110703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10480	-10	5	-0.10	1862130	178	10.79	10490	10650	10390	13630	7350	10490	10461.40	2.78	0	-105	10956	10722	10546	10312	10136	10635	10225	47	3140	500	7130	10	1	9331705	978	-9.08	0.57	12	0.00	-1154.00	18255.00	15120	20230216	-30.69	7600	20230818	37.89	15120	-30.69	20230216	7600	37.89	20230818	15120	-30.69	20230216	7600	37.89	20230818	0.24	N	101930	500	46 억		259609	N	N	0	N	00	N
136	20231108	100703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10490	0	3	0.00	1610380	154	9.34	10490	10650	10390	13630	7350	10490	10457.01	2.78	0	-104	10956	10722	10546	10312	10136	10635	10225	47	3140	500	7130	10	1	9331705	979	-9.09	0.57	12	0.00	-1154.00	18255.00	15120	20230216	-30.62	7600	20230818	38.03	15120	-30.62	20230216	7600	38.03	20230818	15120	-30.62	20230216	7600	38.03	20230818	0.24	N	101930	500	46 억		259609	N	N	0	N	00	N
137	20231108	090700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10620	130	2	1.24	168390	16	0.97	10490	10650	10490	13630	7350	10490	10524.38	2.78	0	0	10956	10722	10546	10312	10136	10635	10225	47	3140	500	7130	10	1	9331705	991	-9.20	0.58	12	0.00	-1154.00	18255.00	15120	20230216	-29.76	7600	20230818	39.74	15120	-29.76	20230216	7600	39.74	20230818	15120	-29.76	20230216	7600	39.74	20230818	0.24	N	101930	500	46 억		259609	N	N	0	N	00	N
138	20231107	160703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10490	-10	5	-0.10	17266850	1649	10.94	10540	10780	10370	13650	7350	10500	10471.10	2.78	0	-234	11206	10852	10536	10182	9866	11030	10360	47	3150	500	7140	10	1	9331705	979	-9.09	0.57	12	0.02	-1154.00	18255.00	15120	20230216	-30.62	7600	20230818	38.03	15120	-30.62	20230216	7600	38.03	20230818	15120	-30.62	20230216	7600	38.03	20230818	0.24	N	101930	500	46 억		259843	N	N	0	N	00	N
139	20231107	150703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10490	-10	5	-0.10	13049870	1247	8.27	10540	10780	10370	13650	7350	10500	10465.01	2.78	0	-234	11206	10852	10536	10182	9866	11030	10360	47	3150	500	7140	10	1	9331705	979	-9.09	0.57	12	0.01	-1154.00	18255.00	15120	20230216	-30.62	7600	20230818	38.03	15120	-30.62	20230216	7600	38.03	20230818	15120	-30.62	20230216	7600	38.03	20230818	0.24	N	101930	500	46 억		259843	N	N	0	N	00	N
140	20231107	140707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10480	-20	5	-0.19	3665030	350	2.32	10540	10780	10370	13650	7350	10500	10471.51	2.78	0	-36	11206	10852	10536	10182	9866	11030	10360	47	3150	500	7140	10	1	9331705	978	-9.08	0.57	12	0.00	-1154.00	18255.00	15120	20230216	-30.69	7600	20230818	37.89	15120	-30.69	20230216	7600	37.89	20230818	15120	-30.69	20230216	7600	37.89	20230818	0.24	N	101930	500	46 억		259843	N	N	0	N	00	N
141	20231107	130705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10370	-130	5	-1.24	1756540	166	1.10	10540	10780	10370	13650	7350	10500	10581.57	2.78	0	-62	11206	10852	10536	10182	9866	11030	10360	47	3150	500	7140	10	1	9331705	968	-8.99	0.57	12	0.00	-1154.00	18255.00	15120	20230216	-31.42	7600	20230818	36.45	15120	-31.42	20230216	7600	36.45	20230818	15120	-31.42	20230216	7600	36.45	20230818	0.24	N	101930	500	46 억		259843	N	N	0	N	00	N
142	20231107	120700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10460	-40	5	-0.38	1600920	151	1.00	10540	10780	10460	13650	7350	10500	10602.12	2.78	0	-62	11206	10852	10536	10182	9866	11030	10360	47	3150	500	7140	10	1	9331705	976	-9.06	0.57	12	0.00	-1154.00	18255.00	15120	20230216	-30.82	7600	20230818	37.63	15120	-30.82	20230216	7600	37.63	20230818	15120	-30.82	20230216	7600	37.63	20230818	0.24	N	101930	500	46 억		259843	N	N	0	N	00	N
143	20231107	110701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10530	30	2	0.29	1559000	147	0.97	10540	10780	10490	13650	7350	10500	10605.44	2.78	0	-61	11206	10852	10536	10182	9866	11030	10360	47	3150	500	7140	10	1	9331705	983	-9.12	0.58	12	0.00	-1154.00	18255.00	15120	20230216	-30.36	7600	20230818	38.55	15120	-30.36	20230216	7600	38.55	20230818	15120	-30.36	20230216	7600	38.55	20230818	0.24	N	101930	500	46 억		259843	N	N	0	N	00	N
144	20231107	100709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10560	60	2	0.57	1527410	144	0.95	10540	10780	10490	13650	7350	10500	10607.01	2.78	0	-62	11206	10852	10536	10182	9866	11030	10360	47	3150	500	7140	10	1	9331705	985	-9.15	0.58	12	0.00	-1154.00	18255.00	15120	20230216	-30.16	7600	20230818	38.95	15120	-30.16	20230216	7600	38.95	20230818	15120	-30.16	20230216	7600	38.95	20230818	0.24	N	101930	500	46 억		259843	N	N	0	N	00	N
145	20231107	090652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10500	0	3	0.00	1263920	119	0.79	10540	10780	10500	13650	7350	10500	10621.18	2.78	0	-46	11206	10852	10536	10182	9866	11030	10360	47	3150	500	7140	10	1	9331705	980	-9.10	0.58	12	0.00	-1154.00	18255.00	15120	20230216	-30.56	7600	20230818	38.16	15120	-30.56	20230216	7600	38.16	20230818	15120	-30.56	20230216	7600	38.16	20230818	0.24	N	101930	500	46 억		259843	N	N	0	N	00	N
146	20231106	160646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10500	120	2	1.16	156115680	15079	132.73	10390	10890	10220	13490	7270	10380	10353.03	2.79	0	-438	10613	10496	10283	10166	9953	10555	10225	47	3110	500	7050	10	1	9331705	980	-9.10	0.58	12	0.16	-1154.00	18255.00	15120	20230216	-30.56	7600	20230818	38.16	15120	-30.56	20230216	7600	38.16	20230818	15120	-30.56	20230216	7600	38.16	20230818	0.24	N	101930	500	46 억		259953	N	N	0	N	00	N
147	20231106	150649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10550	170	2	1.64	153729470	14852	130.73	10390	10890	10220	13490	7270	10380	10350.76	2.79	0	-438	10613	10496	10283	10166	9953	10555	10225	47	3110	500	7050	10	1	9331705	984	-9.14	0.58	12	0.16	-1154.00	18255.00	15120	20230216	-30.22	7600	20230818	38.82	15120	-30.22	20230216	7600	38.82	20230818	15120	-30.22	20230216	7600	38.82	20230818	0.24	N	101930	500	46 억		259953	N	N	0	N	00	N
148	20231106	140647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10470	90	2	0.87	114069200	11060	97.35	10390	10890	10220	13490	7270	10380	10313.67	2.79	0	1045	10613	10496	10283	10166	9953	10555	10225	47	3110	500	7050	10	1	9331705	977	-9.07	0.57	12	0.12	-1154.00	18255.00	15120	20230216	-30.75	7600	20230818	37.76	15120	-30.75	20230216	7600	37.76	20230818	15120	-30.75	20230216	7600	37.76	20230818	0.24	N	101930	500	46 억		259953	N	N	0	N	00	N
149	20231106	130654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10350	-30	5	-0.29	105083380	10197	89.75	10390	10890	10220	13490	7270	10380	10305.32	2.79	0	1228	10613	10496	10283	10166	9953	10555	10225	47	3110	500	7050	10	1	9331705	966	-8.97	0.57	12	0.11	-1154.00	18255.00	15120	20230216	-31.55	7600	20230818	36.18	15120	-31.55	20230216	7600	36.18	20230818	15120	-31.55	20230216	7600	36.18	20230818	0.24	N	101930	500	46 억		259953	N	N	0	N	00	N
150	20231106	120650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10370	-10	5	-0.10	91655280	8902	78.36	10390	10890	10220	13490	7270	10380	10296.03	2.79	0	1443	10613	10496	10283	10166	9953	10555	10225	47	3110	500	7050	10	1	9331705	968	-8.99	0.57	12	0.10	-1154.00	18255.00	15120	20230216	-31.42	7600	20230818	36.45	15120	-31.42	20230216	7600	36.45	20230818	15120	-31.42	20230216	7600	36.45	20230818	0.24	N	101930	500	46 억		259953	N	N	0	N	00	N
151	20231106	110650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10370	-10	5	-0.10	90805330	8820	77.63	10390	10890	10220	13490	7270	10380	10295.39	2.79	0	1503	10613	10496	10283	10166	9953	10555	10225	47	3110	500	7050	10	1	9331705	968	-8.99	0.57	12	0.09	-1154.00	18255.00	15120	20230216	-31.42	7600	20230818	36.45	15120	-31.42	20230216	7600	36.45	20230818	15120	-31.42	20230216	7600	36.45	20230818	0.24	N	101930	500	46 억		259953	N	N	0	N	00	N
152	20231106	100628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10340	-40	5	-0.39	71327550	6935	61.04	10390	10890	10220	13490	7270	10380	10285.16	2.79	0	1831	10613	10496	10283	10166	9953	10555	10225	47	3110	500	7050	10	1	9331705	965	-8.96	0.57	12	0.07	-1154.00	18255.00	15120	20230216	-31.61	7600	20230818	36.05	15120	-31.61	20230216	7600	36.05	20230818	15120	-31.61	20230216	7600	36.05	20230818	0.24	N	101930	500	46 억		259953	N	N	0	N	00	N
153	20231106	090650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10870	490	2	4.72	251340	24	0.21	10390	10890	10390	13490	7270	10380	10472.50	2.79	0	-20	10613	10496	10283	10166	9953	10555	10225	47	3110	500	7050	10	1	9331705	1014	-9.42	0.60	12	0.00	-1154.00	18255.00	15120	20230216	-28.11	7600	20230818	43.03	15120	-28.11	20230216	7600	43.03	20230818	15120	-28.11	20230216	7600	43.03	20230818	0.24	N	101930	500	46 억		259953	N	N	0	N	00	N
154	20231103	160642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10380	260	2	2.57	115156510	11360	258.71	10220	10400	10070	13150	7090	10120	10137.02	2.73	0	4946	10306	10212	10106	10012	9906	10160	9960	47	3030	500	6880	10	1	9331705	969	-8.99	0.57	12	0.12	-1154.00	18255.00	15120	20230216	-31.35	7600	20230818	36.58	15120	-31.35	20230216	7600	36.58	20230818	15120	-31.35	20230216	7600	36.58	20230818	0.24	N	101930	500	46 억		255025	N	N	0	N	00	N
155	20231103	150639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10380	260	2	2.57	113599550	11210	255.29	10220	10400	10070	13150	7090	10120	10133.77	2.73	0	4917	10306	10212	10106	10012	9906	10160	9960	47	3030	500	6880	10	1	9331705	969	-8.99	0.57	12	0.12	-1154.00	18255.00	15120	20230216	-31.35	7600	20230818	36.58	15120	-31.35	20230216	7600	36.58	20230818	15120	-31.35	20230216	7600	36.58	20230818	0.24	N	101930	500	46 억		255025	N	N	0	N	00	N
156	20231103	140640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10100	-20	5	-0.20	54079430	5352	121.89	10220	10300	10070	13150	7090	10120	10104.53	2.73	0	679	10306	10212	10106	10012	9906	10160	9960	47	3030	500	6880	10	1	9331705	943	-8.75	0.55	12	0.06	-1154.00	18255.00	15120	20230216	-33.20	7600	20230818	32.89	15120	-33.20	20230216	7600	32.89	20230818	15120	-33.20	20230216	7600	32.89	20230818	0.24	N	101930	500	46 억		255025	N	N	0	N	00	N
157	20231103	130640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10100	-20	5	-0.20	50770710	5026	114.46	10220	10300	10070	13150	7090	10120	10101.61	2.73	0	651	10306	10212	10106	10012	9906	10160	9960	47	3030	500	6880	10	1	9331705	943	-8.75	0.55	12	0.05	-1154.00	18255.00	15120	20230216	-33.20	7600	20230818	32.89	15120	-33.20	20230216	7600	32.89	20230818	15120	-33.20	20230216	7600	32.89	20230818	0.24	N	101930	500	46 억		255025	N	N	0	N	00	N
158	20231103	120640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10160	40	2	0.40	5972360	586	13.35	10220	10300	10130	13150	7090	10120	10191.74	2.73	0	-89	10306	10212	10106	10012	9906	10160	9960	47	3030	500	6880	10	1	9331705	948	-8.80	0.56	12	0.01	-1154.00	18255.00	15120	20230216	-32.80	7600	20230818	33.68	15120	-32.80	20230216	7600	33.68	20230818	15120	-32.80	20230216	7600	33.68	20230818	0.24	N	101930	500	46 억		255025	N	N	0	N	00	N
159	20231103	110645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10180	60	2	0.59	5585790	548	12.48	10220	10300	10130	13150	7090	10120	10193.05	2.73	0	-89	10306	10212	10106	10012	9906	10160	9960	47	3030	500	6880	10	1	9331705	950	-8.82	0.56	12	0.01	-1154.00	18255.00	15120	20230216	-32.67	7600	20230818	33.95	15120	-32.67	20230216	7600	33.95	20230818	15120	-32.67	20230216	7600	33.95	20230818	0.24	N	101930	500	46 억		255025	N	N	0	N	00	N
160	20231103	100632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10190	70	2	0.69	3968120	389	8.86	10220	10300	10130	13150	7090	10120	10200.82	2.73	0	-84	10306	10212	10106	10012	9906	10160	9960	47	3030	500	6880	10	1	9331705	951	-8.83	0.56	12	0.00	-1154.00	18255.00	15120	20230216	-32.61	7600	20230818	34.08	15120	-32.61	20230216	7600	34.08	20230818	15120	-32.61	20230216	7600	34.08	20230818	0.24	N	101930	500	46 억		255025	N	N	0	N	00	N
161	20231103	090635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10290	170	2	1.68	1311130	129	2.94	10220	10300	10130	13150	7090	10120	10163.80	2.73	0	0	10306	10212	10106	10012	9906	10160	9960	47	3030	500	6880	10	1	9331705	960	-8.92	0.56	12	0.00	-1154.00	18255.00	15120	20230216	-31.94	7600	20230818	35.39	15120	-31.94	20230216	7600	35.39	20230818	15120	-31.94	20230216	7600	35.39	20230818	0.24	N	101930	500	46 억		255025	N	N	0	N	00	N
162	20231102	160635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10120	30	2	0.30	44316620	4390	54.83	10200	10200	10000	13110	7070	10090	10094.90	2.72	0	1060	10310	10200	10080	9970	9850	10140	9910	47	3020	500	6860	10	1	9331705	944	-8.77	0.55	12	0.05	-1154.00	18255.00	15120	20230216	-33.07	7600	20230818	33.16	15120	-33.07	20230216	7600	33.16	20230818	15120	-33.07	20230216	7600	33.16	20230818	0.24	N	101930	500	46 억		253965	N	N	0	N	00	N
163	20231102	150642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10180	90	2	0.89	36983740	3666	45.79	10200	10200	10000	13110	7070	10090	10088.31	2.72	0	1061	10310	10200	10080	9970	9850	10140	9910	47	3020	500	6860	10	1	9331705	950	-8.82	0.56	12	0.04	-1154.00	18255.00	15120	20230216	-32.67	7600	20230818	33.95	15120	-32.67	20230216	7600	33.95	20230818	15120	-32.67	20230216	7600	33.95	20230818	0.24	N	101930	500	46 억		253965	N	N	0	N	00	N
164	20231102	140630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10190	100	2	0.99	34952200	3465	43.28	10200	10200	10000	13110	7070	10090	10087.22	2.72	0	971	10310	10200	10080	9970	9850	10140	9910	47	3020	500	6860	10	1	9331705	951	-8.83	0.56	12	0.04	-1154.00	18255.00	15120	20230216	-32.61	7600	20230818	34.08	15120	-32.61	20230216	7600	34.08	20230818	15120	-32.61	20230216	7600	34.08	20230818	0.24	N	101930	500	46 억		253965	N	N	0	N	00	N
165	20231102	130636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10090	0	3	0.00	6141430	612	7.64	10200	10200	10000	13110	7070	10090	10035.02	2.72	0	293	10310	10200	10080	9970	9850	10140	9910	47	3020	500	6860	10	1	9331705	942	-8.74	0.55	12	0.01	-1154.00	18255.00	15120	20230216	-33.27	7600	20230818	32.76	15120	-33.27	20230216	7600	32.76	20230818	15120	-33.27	20230216	7600	32.76	20230818	0.24	N	101930	500	46 억		253965	N	N	0	N	00	N
166	20231102	120632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10100	10	2	0.10	5435340	542	6.77	10200	10200	10000	13110	7070	10090	10028.30	2.72	0	293	10310	10200	10080	9970	9850	10140	9910	47	3020	500	6860	10	1	9331705	943	-8.75	0.55	12	0.01	-1154.00	18255.00	15120	20230216	-33.20	7600	20230818	32.89	15120	-33.20	20230216	7600	32.89	20230818	15120	-33.20	20230216	7600	32.89	20230818	0.24	N	101930	500	46 억		253965	N	N	0	N	00	N
167	20231102	110632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10090	0	3	0.00	5425240	541	6.76	10200	10200	10000	13110	7070	10090	10028.17	2.72	0	293	10310	10200	10080	9970	9850	10140	9910	47	3020	500	6860	10	1	9331705	942	-8.74	0.55	12	0.01	-1154.00	18255.00	15120	20230216	-33.27	7600	20230818	32.76	15120	-33.27	20230216	7600	32.76	20230818	15120	-33.27	20230216	7600	32.76	20230818	0.24	N	101930	500	46 억		253965	N	N	0	N	00	N
168	20231102	100634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10190	100	2	0.99	71390	7	0.09	10200	10200	10190	13110	7070	10090	10198.57	2.72	0	0	10310	10200	10080	9970	9850	10140	9910	47	3020	500	6860	10	1	9331705	951	-8.83	0.56	12	0.00	-1154.00	18255.00	15120	20230216	-32.61	7600	20230818	34.08	15120	-32.61	20230216	7600	34.08	20230818	15120	-32.61	20230216	7600	34.08	20230818	0.24	N	101930	500	46 억		253965	N	N	0	N	00	N
169	20231102	090637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10200	110	2	1.09	61200	6	0.07	10200	10200	10200	13110	7070	10090	10200.00	2.72	0	0	10310	10200	10080	9970	9850	10140	9910	47	3020	500	6860	10	1	9331705	952	-8.84	0.56	12	0.00	-1154.00	18255.00	15120	20230216	-32.54	7600	20230818	34.21	15120	-32.54	20230216	7600	34.21	20230818	15120	-32.54	20230216	7600	34.21	20230818	0.24	N	101930	500	46 억		253965	N	N	0	N	00	N
170	20231101	160630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10090	0	3	0.00	80422810	8006	100.58	10190	10190	9960	13110	7070	10090	10045.32	2.72	0	74	10363	10226	10113	9976	9863	10170	9920	47	3020	500	6860	10	1	9331705	942	-8.74	0.55	12	0.09	-1154.00	18255.00	15120	20230216	-33.27	7600	20230818	32.76	15120	-33.27	20230216	7600	32.76	20230818	15120	-33.27	20230216	7600	32.76	20230818	0.24	N	101930	500	46 억		253891	N	N	0	N	00	N
171	20231101	150631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10090	0	3	0.00	59801380	5963	74.91	10190	10190	9960	13110	7070	10090	10028.74	2.72	0	33	10363	10226	10113	9976	9863	10170	9920	47	3020	500	6860	10	1	9331705	942	-8.74	0.55	12	0.06	-1154.00	18255.00	15120	20230216	-33.27	7600	20230818	32.76	15120	-33.27	20230216	7600	32.76	20230818	15120	-33.27	20230216	7600	32.76	20230818	0.24	N	101930	500	46 억		253891	N	N	0	N	00	N
172	20231101	140626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9960	-130	5	-1.29	31982560	3201	40.21	10190	10190	9960	13110	7070	10090	9991.43	2.72	0	219	10363	10226	10113	9976	9863	10170	9920	47	3020	500	6860	10	1	9331705	929	-8.63	0.55	12	0.03	-1154.00	18255.00	15120	20230216	-34.13	7600	20230818	31.05	15120	-34.13	20230216	7600	31.05	20230818	15120	-34.13	20230216	7600	31.05	20230818	0.24	N	101930	500	46 억		253891	N	N	0	N	00	N
173	20231101	130631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9980	-110	5	-1.09	25420290	2544	31.96	10190	10190	9960	13110	7070	10090	9992.25	2.72	0	219	10363	10226	10113	9976	9863	10170	9920	47	3020	500	6860	10	1	9331705	931	-8.65	0.55	12	0.03	-1154.00	18255.00	15120	20230216	-33.99	7600	20230818	31.32	15120	-33.99	20230216	7600	31.32	20230818	15120	-33.99	20230216	7600	31.32	20230818	0.24	N	101930	500	46 억		253891	N	N	0	N	00	N
174	20231101	120645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10090	0	3	0.00	10604000	1060	13.32	10190	10190	9970	13110	7070	10090	10003.77	2.72	0	72	10363	10226	10113	9976	9863	10170	9920	47	3020	500	6860	10	1	9331705	942	-8.74	0.55	12	0.01	-1154.00	18255.00	15120	20230216	-33.27	7600	20230818	32.76	15120	-33.27	20230216	7600	32.76	20230818	15120	-33.27	20230216	7600	32.76	20230818	0.24	N	101930	500	46 억		253891	N	N	0	N	00	N
175	20231101	110648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10100	10	2	0.10	3056560	305	3.83	10190	10190	9970	13110	7070	10090	10021.51	2.72	0	0	10363	10226	10113	9976	9863	10170	9920	47	3020	500	6860	10	1	9331705	943	-8.75	0.55	12	0.00	-1154.00	18255.00	15120	20230216	-33.20	7600	20230818	32.89	15120	-33.20	20230216	7600	32.89	20230818	15120	-33.20	20230216	7600	32.89	20230818	0.24	N	101930	500	46 억		253891	N	N	0	N	00	N
176	20231101	100640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10100	10	2	0.10	70950	7	0.09	10190	10190	10100	13110	7070	10090	10135.71	2.72	0	0	10363	10226	10113	9976	9863	10170	9920	47	3020	500	6860	10	1	9331705	943	-8.75	0.55	12	0.00	-1154.00	18255.00	15120	20230216	-33.20	7600	20230818	32.89	15120	-33.20	20230216	7600	32.89	20230818	15120	-33.20	20230216	7600	32.89	20230818	0.24	N	101930	500	46 억		253891	N	N	0	N	00	N
177	20231101	090640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10190	100	2	0.99	10190	1	0.01	10190	10190	10190	13110	7070	10090	10190.00	2.72	0	0	10363	10226	10113	9976	9863	10170	9920	47	3020	500	6860	10	1	9331705	951	-8.83	0.56	12	0.00	-1154.00	18255.00	15120	20230216	-32.61	7600	20230818	34.08	15120	-32.61	20230216	7600	34.08	20230818	15120	-32.61	20230216	7600	34.08	20230818	0.24	N	101930	500	46 억		253891	N	N	0	N	00	N