KissMeData/221840/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	161032	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2760	-40	5	-1.43	62603060	22688	133.40	2775	2800	2740	3640	1960	2800	2759.26	0.26	0	-8	2896	2847	2811	2762	2726	2830	2745	94	840	500	1960	5	1	18700561	516	-4.16	0.89	12	0.12	-663.00	3108.00	4070	20230201	-32.19	2520	20230726	9.52	4070	-32.19	20230201	2520	9.52	20230726	4070	-32.19	20230201	2520	9.52	20230726	0.50	N	221840	500	93 억		48252	N	N	0	N	00	N
3	20231130	151031	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2750	-50	5	-1.79	56447075	20457	120.28	2775	2800	2740	3640	1960	2800	2759.30	0.26	0	-4	2896	2847	2811	2762	2726	2830	2745	94	840	500	1960	5	1	18700561	514	-4.15	0.88	12	0.11	-663.00	3108.00	4070	20230201	-32.43	2520	20230726	9.13	4070	-32.43	20230201	2520	9.13	20230726	4070	-32.43	20230201	2520	9.13	20230726	0.50	N	221840	500	93 억		48252	N	N	0	N	00	N
4	20231130	141028	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2760	-40	5	-1.43	27605320	9965	58.59	2775	2800	2760	3640	1960	2800	2770.23	0.26	0	-3	2896	2847	2811	2762	2726	2830	2745	94	840	500	1960	5	1	18700561	516	-4.16	0.89	12	0.05	-663.00	3108.00	4070	20230201	-32.19	2520	20230726	9.52	4070	-32.19	20230201	2520	9.52	20230726	4070	-32.19	20230201	2520	9.52	20230726	0.50	N	221840	500	93 억		48252	N	N	0	N	00	N
5	20231130	131027	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2760	-40	5	-1.43	22986630	8292	48.75	2775	2800	2760	3640	1960	2800	2772.15	0.26	0	-3	2896	2847	2811	2762	2726	2830	2745	94	840	500	1960	5	1	18700561	516	-4.16	0.89	12	0.04	-663.00	3108.00	4070	20230201	-32.19	2520	20230726	9.52	4070	-32.19	20230201	2520	9.52	20230726	4070	-32.19	20230201	2520	9.52	20230726	0.50	N	221840	500	93 억		48252	N	N	0	N	00	N
6	20231130	121040	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2770	-30	5	-1.07	17180945	6192	36.41	2775	2800	2765	3640	1960	2800	2774.70	0.26	0	-3	2896	2847	2811	2762	2726	2830	2745	94	840	500	1960	5	1	18700561	518	-4.18	0.89	12	0.03	-663.00	3108.00	4070	20230201	-31.94	2520	20230726	9.92	4070	-31.94	20230201	2520	9.92	20230726	4070	-31.94	20230201	2520	9.92	20230726	0.50	N	221840	500	93 억		48252	N	N	0	N	00	N
7	20231130	111035	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2765	-35	5	-1.25	12685100	4568	26.86	2775	2800	2765	3640	1960	2800	2776.95	0.26	0	-2	2896	2847	2811	2762	2726	2830	2745	94	840	500	1960	5	1	18700561	517	-4.17	0.89	12	0.02	-663.00	3108.00	4070	20230201	-32.06	2520	20230726	9.72	4070	-32.06	20230201	2520	9.72	20230726	4070	-32.06	20230201	2520	9.72	20230726	0.50	N	221840	500	93 억		48252	N	N	0	N	00	N
8	20231130	101028	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2770	-30	5	-1.07	11020605	3967	23.32	2775	2800	2770	3640	1960	2800	2778.07	0.26	0	-2	2896	2847	2811	2762	2726	2830	2745	94	840	500	1960	5	1	18700561	518	-4.18	0.89	12	0.02	-663.00	3108.00	4070	20230201	-31.94	2520	20230726	9.92	4070	-31.94	20230201	2520	9.92	20230726	4070	-31.94	20230201	2520	9.92	20230726	0.50	N	221840	500	93 억		48252	N	N	0	N	00	N
9	20231130	091028	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2780	-20	5	-0.71	630450	227	1.33	2775	2800	2775	3640	1960	2800	2777.31	0.26	0	0	2896	2847	2811	2762	2726	2830	2745	94	840	500	1960	5	1	18700561	520	-4.19	0.89	12	0.00	-663.00	3108.00	4070	20230201	-31.70	2520	20230726	10.32	4070	-31.70	20230201	2520	10.32	20230726	4070	-31.70	20230201	2520	10.32	20230726	0.50	N	221840	500	93 억		48252	N	N	0	N	00	N
10	20231129	161024	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2800	-10	5	-0.36	47433375	17008	139.22	2835	2860	2775	3650	1970	2810	2788.89	0.26	0	-425	2870	2840	2820	2790	2770	2830	2780	94	840	500	1960	5	1	18700561	524	-4.22	0.90	12	0.09	-663.00	3108.00	4070	20230201	-31.20	2520	20230726	11.11	4070	-31.20	20230201	2520	11.11	20230726	4070	-31.20	20230201	2520	11.11	20230726	0.56	N	221840	500	93 억		48630	N	N	0	N	00	N
11	20231129	151034	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2785	-25	5	-0.89	45316700	16252	133.03	2835	2860	2775	3650	1970	2810	2788.38	0.26	0	-408	2870	2840	2820	2790	2770	2830	2780	94	840	500	1960	5	1	18700561	521	-4.20	0.90	12	0.09	-663.00	3108.00	4070	20230201	-31.57	2520	20230726	10.52	4070	-31.57	20230201	2520	10.52	20230726	4070	-31.57	20230201	2520	10.52	20230726	0.56	N	221840	500	93 억		48630	N	N	0	N	00	N
12	20231129	141027	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2780	-30	5	-1.07	38311440	13737	112.44	2835	2860	2780	3650	1970	2810	2788.92	0.26	0	-246	2870	2840	2820	2790	2770	2830	2780	94	840	500	1960	5	1	18700561	520	-4.19	0.89	12	0.07	-663.00	3108.00	4070	20230201	-31.70	2520	20230726	10.32	4070	-31.70	20230201	2520	10.32	20230726	4070	-31.70	20230201	2520	10.32	20230726	0.56	N	221840	500	93 억		48630	N	N	0	N	00	N
13	20231129	131027	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2805	-5	5	-0.18	18986000	6789	55.57	2835	2860	2780	3650	1970	2810	2796.58	0.26	0	-375	2870	2840	2820	2790	2770	2830	2780	94	840	500	1960	5	1	18700561	525	-4.23	0.90	12	0.04	-663.00	3108.00	4070	20230201	-31.08	2520	20230726	11.31	4070	-31.08	20230201	2520	11.31	20230726	4070	-31.08	20230201	2520	11.31	20230726	0.56	N	221840	500	93 억		48630	N	N	0	N	00	N
14	20231129	121029	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2785	-25	5	-0.89	8371055	2982	24.41	2835	2860	2780	3650	1970	2810	2807.19	0.26	0	-315	2870	2840	2820	2790	2770	2830	2780	94	840	500	1960	5	1	18700561	521	-4.20	0.90	12	0.02	-663.00	3108.00	4070	20230201	-31.57	2520	20230726	10.52	4070	-31.57	20230201	2520	10.52	20230726	4070	-31.57	20230201	2520	10.52	20230726	0.56	N	221840	500	93 억		48630	N	N	0	N	00	N
15	20231129	111029	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2810	0	3	0.00	6587725	2344	19.19	2835	2860	2780	3650	1970	2810	2810.46	0.26	0	-295	2870	2840	2820	2790	2770	2830	2780	94	840	500	1960	5	1	18700561	525	-4.24	0.90	12	0.01	-663.00	3108.00	4070	20230201	-30.96	2520	20230726	11.51	4070	-30.96	20230201	2520	11.51	20230726	4070	-30.96	20230201	2520	11.51	20230726	0.56	N	221840	500	93 억		48630	N	N	0	N	00	N
16	20231129	101026	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2815	5	2	0.18	5360835	1907	15.61	2835	2860	2780	3650	1970	2810	2811.14	0.26	0	-290	2870	2840	2820	2790	2770	2830	2780	94	840	500	1960	5	1	18700561	526	-4.25	0.91	12	0.01	-663.00	3108.00	4070	20230201	-30.84	2520	20230726	11.71	4070	-30.84	20230201	2520	11.71	20230726	4070	-30.84	20230201	2520	11.71	20230726	0.56	N	221840	500	93 억		48630	N	N	0	N	00	N
17	20231129	091022	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2860	50	2	1.78	1476795	520	4.26	2835	2860	2820	3650	1970	2810	2839.99	0.26	0	-124	2870	2840	2820	2790	2770	2830	2780	94	840	500	1960	5	1	18700561	535	-4.31	0.92	12	0.00	-663.00	3108.00	4070	20230201	-29.73	2520	20230726	13.49	4070	-29.73	20230201	2520	13.49	20230726	4070	-29.73	20230201	2520	13.49	20230726	0.56	N	221840	500	93 억		48630	N	N	0	N	00	N
18	20231128	161022	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2810	-45	5	-1.58	34395165	12217	114.16	2845	2850	2800	3710	2000	2855	2815.38	0.27	0	-1687	2915	2885	2845	2815	2775	2900	2830	94	855	500	1990	5	1	18700561	525	-4.24	0.90	12	0.07	-663.00	3108.00	4070	20230201	-30.96	2520	20230726	11.51	4070	-30.96	20230201	2520	11.51	20230726	4070	-30.96	20230201	2520	11.51	20230726	0.56	N	221840	500	93 억		50317	N	N	0	N	00	N
19	20231128	150915	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2810	-45	5	-1.58	33277065	11818	110.43	2845	2850	2800	3710	2000	2855	2815.79	0.27	0	-1361	2915	2885	2845	2815	2775	2900	2830	94	855	500	1990	5	1	18700561	525	-4.24	0.90	12	0.06	-663.00	3108.00	4070	20230201	-30.96	2520	20230726	11.51	4070	-30.96	20230201	2520	11.51	20230726	4070	-30.96	20230201	2520	11.51	20230726	0.56	N	221840	500	93 억		50317	N	N	0	N	00	N
20	20231128	141023	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2810	-45	5	-1.58	28296080	10040	93.81	2845	2850	2800	3710	2000	2855	2818.33	0.27	0	-1005	2915	2885	2845	2815	2775	2900	2830	94	855	500	1990	5	1	18700561	525	-4.24	0.90	12	0.05	-663.00	3108.00	4070	20230201	-30.96	2520	20230726	11.51	4070	-30.96	20230201	2520	11.51	20230726	4070	-30.96	20230201	2520	11.51	20230726	0.56	N	221840	500	93 억		50317	N	N	0	N	00	N
21	20231128	131015	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2810	-45	5	-1.58	19177395	6786	63.41	2845	2850	2800	3710	2000	2855	2826.02	0.27	0	-895	2915	2885	2845	2815	2775	2900	2830	94	855	500	1990	5	1	18700561	525	-4.24	0.90	12	0.04	-663.00	3108.00	4070	20230201	-30.96	2520	20230726	11.51	4070	-30.96	20230201	2520	11.51	20230726	4070	-30.96	20230201	2520	11.51	20230726	0.56	N	221840	500	93 억		50317	N	N	0	N	00	N
22	20231128	121022	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2835	-20	5	-0.70	11439775	4035	37.70	2845	2850	2815	3710	2000	2855	2835.14	0.27	0	-767	2915	2885	2845	2815	2775	2900	2830	94	855	500	1990	5	1	18700561	530	-4.28	0.91	12	0.02	-663.00	3108.00	4070	20230201	-30.34	2520	20230726	12.50	4070	-30.34	20230201	2520	12.50	20230726	4070	-30.34	20230201	2520	12.50	20230726	0.56	N	221840	500	93 억		50317	N	N	0	N	00	N
23	20231128	111022	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2845	-10	5	-0.35	7959480	2806	26.22	2845	2850	2815	3710	2000	2855	2836.59	0.27	0	-747	2915	2885	2845	2815	2775	2900	2830	94	855	500	1990	5	1	18700561	532	-4.29	0.92	12	0.02	-663.00	3108.00	4070	20230201	-30.10	2520	20230726	12.90	4070	-30.10	20230201	2520	12.90	20230726	4070	-30.10	20230201	2520	12.90	20230726	0.56	N	221840	500	93 억		50317	N	N	0	N	00	N
24	20231128	101017	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2845	-10	5	-0.35	7373575	2600	24.29	2845	2850	2815	3710	2000	2855	2835.99	0.27	0	-685	2915	2885	2845	2815	2775	2900	2830	94	855	500	1990	5	1	18700561	532	-4.29	0.92	12	0.01	-663.00	3108.00	4070	20230201	-30.10	2520	20230726	12.90	4070	-30.10	20230201	2520	12.90	20230726	4070	-30.10	20230201	2520	12.90	20230726	0.56	N	221840	500	93 억		50317	N	N	0	N	00	N
25	20231128	091019	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2845	-10	5	-0.35	3156835	1114	10.41	2845	2845	2830	3710	2000	2855	2833.78	0.27	0	-252	2915	2885	2845	2815	2775	2900	2830	94	855	500	1990	5	1	18700561	532	-4.29	0.92	12	0.01	-663.00	3108.00	4070	20230201	-30.10	2520	20230726	12.90	4070	-30.10	20230201	2520	12.90	20230726	4070	-30.10	20230201	2520	12.90	20230726	0.56	N	221840	500	93 억		50317	N	N	0	N	00	N
26	20231127	161012	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2855	20	2	0.71	30234590	10702	85.21	2835	2875	2805	3685	1985	2835	2825.13	0.27	0	-239	2888	2861	2823	2796	2758	2875	2810	94	850	500	1980	5	1	18700561	534	-4.31	0.92	12	0.06	-663.00	3108.00	4070	20230201	-29.85	2520	20230726	13.29	4070	-29.85	20230201	2520	13.29	20230726	4070	-29.85	20230201	2520	13.29	20230726	0.56	N	221840	500	93 억		50553	N	N	0	N	00	N
27	20231127	151021	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2825	-10	5	-0.35	25645350	9085	72.34	2835	2875	2805	3685	1985	2835	2822.82	0.27	0	-152	2888	2861	2823	2796	2758	2875	2810	94	850	500	1980	5	1	18700561	528	-4.26	0.91	12	0.05	-663.00	3108.00	4070	20230201	-30.59	2520	20230726	12.10	4070	-30.59	20230201	2520	12.10	20230726	4070	-30.59	20230201	2520	12.10	20230726	0.56	N	221840	500	93 억		50553	N	N	0	N	00	N
28	20231127	141019	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2830	-5	5	-0.18	25543480	9049	72.05	2835	2875	2805	3685	1985	2835	2822.80	0.27	0	-150	2888	2861	2823	2796	2758	2875	2810	94	850	500	1980	5	1	18700561	529	-4.27	0.91	12	0.05	-663.00	3108.00	4070	20230201	-30.47	2520	20230726	12.30	4070	-30.47	20230201	2520	12.30	20230726	4070	-30.47	20230201	2520	12.30	20230726	0.56	N	221840	500	93 억		50553	N	N	0	N	00	N
29	20231127	131022	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2815	-20	5	-0.71	20991960	7430	59.16	2835	2875	2805	3685	1985	2835	2825.30	0.27	0	-140	2888	2861	2823	2796	2758	2875	2810	94	850	500	1980	5	1	18700561	526	-4.25	0.91	12	0.04	-663.00	3108.00	4070	20230201	-30.84	2520	20230726	11.71	4070	-30.84	20230201	2520	11.71	20230726	4070	-30.84	20230201	2520	11.71	20230726	0.56	N	221840	500	93 억		50553	N	N	0	N	00	N
30	20231127	121026	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2835	0	3	0.00	20193015	7147	56.91	2835	2875	2805	3685	1985	2835	2825.38	0.27	0	-98	2888	2861	2823	2796	2758	2875	2810	94	850	500	1980	5	1	18700561	530	-4.28	0.91	12	0.04	-663.00	3108.00	4070	20230201	-30.34	2520	20230726	12.50	4070	-30.34	20230201	2520	12.50	20230726	4070	-30.34	20230201	2520	12.50	20230726	0.56	N	221840	500	93 억		50553	N	N	0	N	00	N
31	20231127	111009	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2835	0	3	0.00	19624310	6946	55.31	2835	2875	2805	3685	1985	2835	2825.27	0.27	0	-61	2888	2861	2823	2796	2758	2875	2810	94	850	500	1980	5	1	18700561	530	-4.28	0.91	12	0.04	-663.00	3108.00	4070	20230201	-30.34	2520	20230726	12.50	4070	-30.34	20230201	2520	12.50	20230726	4070	-30.34	20230201	2520	12.50	20230726	0.56	N	221840	500	93 억		50553	N	N	0	N	00	N
32	20231127	101007	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2835	0	3	0.00	14224125	5025	40.01	2835	2875	2810	3685	1985	2835	2830.67	0.27	0	-44	2888	2861	2823	2796	2758	2875	2810	94	850	500	1980	5	1	18700561	530	-4.28	0.91	12	0.03	-663.00	3108.00	4070	20230201	-30.34	2520	20230726	12.50	4070	-30.34	20230201	2520	12.50	20230726	4070	-30.34	20230201	2520	12.50	20230726	0.56	N	221840	500	93 억		50553	N	N	0	N	00	N
33	20231127	091011	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2875	40	2	1.41	591805	207	1.65	2835	2875	2835	3685	1985	2835	2858.96	0.27	0	-15	2888	2861	2823	2796	2758	2875	2810	94	850	500	1980	5	1	18700561	538	-4.34	0.93	12	0.00	-663.00	3108.00	4070	20230201	-29.36	2520	20230726	14.09	4070	-29.36	20230201	2520	14.09	20230726	4070	-29.36	20230201	2520	14.09	20230726	0.56	N	221840	500	93 억		50553	N	N	0	N	00	N
34	20231124	161003	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2835	35	2	1.25	35522350	12559	58.01	2800	2850	2785	3640	1960	2800	2828.44	0.27	0	-73	2893	2846	2813	2766	2733	2830	2750	94	840	500	1960	5	1	18700561	530	-4.28	0.91	12	0.07	-663.00	3108.00	4070	20230201	-30.34	2520	20230726	12.50	4070	-30.34	20230201	2520	12.50	20230726	4070	-30.34	20230201	2520	12.50	20230726	0.56	N	221840	500	93 억		50626	N	N	0	N	00	N
35	20231124	151012	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2835	35	2	1.25	34566955	12222	56.46	2800	2850	2785	3640	1960	2800	2828.26	0.27	0	-73	2893	2846	2813	2766	2733	2830	2750	94	840	500	1960	5	1	18700561	530	-4.28	0.91	12	0.07	-663.00	3108.00	4070	20230201	-30.34	2520	20230726	12.50	4070	-30.34	20230201	2520	12.50	20230726	4070	-30.34	20230201	2520	12.50	20230726	0.56	N	221840	500	93 억		50626	N	N	0	N	00	N
36	20231124	141011	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2835	35	2	1.25	28399915	10039	46.37	2800	2850	2785	3640	1960	2800	2828.96	0.27	0	-125	2893	2846	2813	2766	2733	2830	2750	94	840	500	1960	5	1	18700561	530	-4.28	0.91	12	0.05	-663.00	3108.00	4070	20230201	-30.34	2520	20230726	12.50	4070	-30.34	20230201	2520	12.50	20230726	4070	-30.34	20230201	2520	12.50	20230726	0.56	N	221840	500	93 억		50626	N	N	0	N	00	N
37	20231124	131006	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2835	35	2	1.25	22835465	8075	37.30	2800	2850	2785	3640	1960	2800	2827.92	0.27	0	-217	2893	2846	2813	2766	2733	2830	2750	94	840	500	1960	5	1	18700561	530	-4.28	0.91	12	0.04	-663.00	3108.00	4070	20230201	-30.34	2520	20230726	12.50	4070	-30.34	20230201	2520	12.50	20230726	4070	-30.34	20230201	2520	12.50	20230726	0.56	N	221840	500	93 억		50626	N	N	0	N	00	N
38	20231124	121014	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2830	30	2	1.07	17219825	6093	28.15	2800	2850	2785	3640	1960	2800	2826.17	0.27	0	-220	2893	2846	2813	2766	2733	2830	2750	94	840	500	1960	5	1	18700561	529	-4.27	0.91	12	0.03	-663.00	3108.00	4070	20230201	-30.47	2520	20230726	12.30	4070	-30.47	20230201	2520	12.30	20230726	4070	-30.47	20230201	2520	12.30	20230726	0.56	N	221840	500	93 억		50626	N	N	0	N	00	N
39	20231124	111010	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2830	30	2	1.07	14200740	5023	23.20	2800	2850	2785	3640	1960	2800	2827.14	0.27	0	-220	2893	2846	2813	2766	2733	2830	2750	94	840	500	1960	5	1	18700561	529	-4.27	0.91	12	0.03	-663.00	3108.00	4070	20230201	-30.47	2520	20230726	12.30	4070	-30.47	20230201	2520	12.30	20230726	4070	-30.47	20230201	2520	12.30	20230726	0.56	N	221840	500	93 억		50626	N	N	0	N	00	N
40	20231124	101011	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2835	35	2	1.25	4413740	1563	7.22	2800	2850	2795	3640	1960	2800	2823.89	0.27	0	-230	2893	2846	2813	2766	2733	2830	2750	94	840	500	1960	5	1	18700561	530	-4.28	0.91	12	0.01	-663.00	3108.00	4070	20230201	-30.34	2520	20230726	12.50	4070	-30.34	20230201	2520	12.50	20230726	4070	-30.34	20230201	2520	12.50	20230726	0.56	N	221840	500	93 억		50626	N	N	0	N	00	N
41	20231124	091006	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2835	35	2	1.25	319960	113	0.52	2800	2850	2800	3640	1960	2800	2831.50	0.27	0	-70	2893	2846	2813	2766	2733	2830	2750	94	840	500	1960	5	1	18700561	530	-4.28	0.91	12	0.00	-663.00	3108.00	4070	20230201	-30.34	2520	20230726	12.50	4070	-30.34	20230201	2520	12.50	20230726	4070	-30.34	20230201	2520	12.50	20230726	0.56	N	221840	500	93 억		50626	N	N	0	N	00	N
42	20231123	160953	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2800	-20	5	-0.71	60763025	21648	135.96	2825	2860	2780	3665	1975	2820	2806.87	0.27	0	-350	2860	2840	2800	2780	2740	2850	2790	94	845	500	1970	5	1	18700561	524	-4.22	0.90	12	0.12	-663.00	3108.00	4070	20230201	-31.20	2520	20230726	11.11	4070	-31.20	20230201	2520	11.11	20230726	4070	-31.20	20230201	2520	11.11	20230726	0.56	N	221840	500	93 억		50976	N	N	0	N	00	N
43	20231123	151028	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2820	0	3	0.00	56044835	19964	125.39	2825	2860	2780	3665	1975	2820	2807.29	0.27	0	878	2860	2840	2800	2780	2740	2850	2790	94	845	500	1970	5	1	18700561	527	-4.25	0.91	12	0.11	-663.00	3108.00	4070	20230201	-30.71	2520	20230726	11.90	4070	-30.71	20230201	2520	11.90	20230726	4070	-30.71	20230201	2520	11.90	20230726	0.56	N	221840	500	93 억		50976	N	N	0	N	00	N
44	20231123	141027	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2805	-15	5	-0.53	45435115	16178	101.61	2825	2860	2780	3665	1975	2820	2808.45	0.27	0	1489	2860	2840	2800	2780	2740	2850	2790	94	845	500	1970	5	1	18700561	525	-4.23	0.90	12	0.09	-663.00	3108.00	4070	20230201	-31.08	2520	20230726	11.31	4070	-31.08	20230201	2520	11.31	20230726	4070	-31.08	20230201	2520	11.31	20230726	0.56	N	221840	500	93 억		50976	N	N	0	N	00	N
45	20231123	131026	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2835	15	2	0.53	28197990	10013	62.89	2825	2860	2800	3665	1975	2820	2816.14	0.27	0	566	2860	2840	2800	2780	2740	2850	2790	94	845	500	1970	5	1	18700561	530	-4.28	0.91	12	0.05	-663.00	3108.00	4070	20230201	-30.34	2520	20230726	12.50	4070	-30.34	20230201	2520	12.50	20230726	4070	-30.34	20230201	2520	12.50	20230726	0.56	N	221840	500	93 억		50976	N	N	0	N	00	N
46	20231123	121009	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2830	10	2	0.35	24261845	8622	54.15	2825	2860	2800	3665	1975	2820	2813.95	0.27	0	1456	2860	2840	2800	2780	2740	2850	2790	94	845	500	1970	5	1	18700561	529	-4.27	0.91	12	0.05	-663.00	3108.00	4070	20230201	-30.47	2520	20230726	12.30	4070	-30.47	20230201	2520	12.30	20230726	4070	-30.47	20230201	2520	12.30	20230726	0.56	N	221840	500	93 억		50976	N	N	0	N	00	N
47	20231123	111036	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2835	15	2	0.53	9406500	3334	20.94	2825	2860	2805	3665	1975	2820	2821.39	0.27	0	81	2860	2840	2800	2780	2740	2850	2790	94	845	500	1970	5	1	18700561	530	-4.28	0.91	12	0.02	-663.00	3108.00	4070	20230201	-30.34	2520	20230726	12.50	4070	-30.34	20230201	2520	12.50	20230726	4070	-30.34	20230201	2520	12.50	20230726	0.56	N	221840	500	93 억		50976	N	N	0	N	00	N
48	20231123	101012	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2835	15	2	0.53	8250455	2926	18.38	2825	2860	2805	3665	1975	2820	2819.70	0.27	0	87	2860	2840	2800	2780	2740	2850	2790	94	845	500	1970	5	1	18700561	530	-4.28	0.91	12	0.02	-663.00	3108.00	4070	20230201	-30.34	2520	20230726	12.50	4070	-30.34	20230201	2520	12.50	20230726	4070	-30.34	20230201	2520	12.50	20230726	0.56	N	221840	500	93 억		50976	N	N	0	N	00	N
49	20231123	091009	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2860	40	2	1.42	1468075	516	3.24	2825	2860	2825	3665	1975	2820	2845.11	0.27	0	0	2860	2840	2800	2780	2740	2850	2790	94	845	500	1970	5	1	18700561	535	-4.31	0.92	12	0.00	-663.00	3108.00	4070	20230201	-29.73	2520	20230726	13.49	4070	-29.73	20230201	2520	13.49	20230726	4070	-29.73	20230201	2520	13.49	20230726	0.56	N	221840	500	93 억		50976	N	N	0	N	00	N
50	20231122	160931	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2820	45	2	1.62	44241145	15912	24.92	2770	2820	2760	3605	1945	2775	2780.36	0.27	0	581	2918	2846	2748	2676	2578	2797	2627	94	830	500	1940	5	1	18700561	527	-4.25	0.91	12	0.09	-663.00	3108.00	4070	20230201	-30.71	2520	20230726	11.90	4070	-30.71	20230201	2520	11.90	20230726	4070	-30.71	20230201	2520	11.90	20230726	0.56	N	221840	500	93 억		50032	N	N	0	N	00	N
51	20231122	150950	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2810	35	2	1.26	41739505	15023	23.52	2770	2815	2760	3605	1945	2775	2778.37	0.27	0	674	2918	2846	2748	2676	2578	2797	2627	94	830	500	1940	5	1	18700561	525	-4.24	0.90	12	0.08	-663.00	3108.00	4070	20230201	-30.96	2520	20230726	11.51	4070	-30.96	20230201	2520	11.51	20230726	4070	-30.96	20230201	2520	11.51	20230726	0.56	N	221840	500	93 억		50032	N	N	0	N	00	N
52	20231122	140942	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2810	35	2	1.26	35350505	12740	19.95	2770	2815	2760	3605	1945	2775	2774.76	0.27	0	786	2918	2846	2748	2676	2578	2797	2627	94	830	500	1940	5	1	18700561	525	-4.24	0.90	12	0.07	-663.00	3108.00	4070	20230201	-30.96	2520	20230726	11.51	4070	-30.96	20230201	2520	11.51	20230726	4070	-30.96	20230201	2520	11.51	20230726	0.56	N	221840	500	93 억		50032	N	N	0	N	00	N
53	20231122	131017	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2795	20	2	0.72	33756010	12171	19.06	2770	2815	2760	3605	1945	2775	2773.48	0.27	0	773	2918	2846	2748	2676	2578	2797	2627	94	830	500	1940	5	1	18700561	523	-4.22	0.90	12	0.07	-663.00	3108.00	4070	20230201	-31.33	2520	20230726	10.91	4070	-31.33	20230201	2520	10.91	20230726	4070	-31.33	20230201	2520	10.91	20230726	0.56	N	221840	500	93 억		50032	N	N	0	N	00	N
54	20231122	121021	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2805	30	2	1.08	32267235	11639	18.23	2770	2815	2760	3605	1945	2775	2772.34	0.27	0	663	2918	2846	2748	2676	2578	2797	2627	94	830	500	1940	5	1	18700561	525	-4.23	0.90	12	0.06	-663.00	3108.00	4070	20230201	-31.08	2520	20230726	11.31	4070	-31.08	20230201	2520	11.31	20230726	4070	-31.08	20230201	2520	11.31	20230726	0.56	N	221840	500	93 억		50032	N	N	0	N	00	N
55	20231122	111106	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2800	25	2	0.90	30234205	10911	17.09	2770	2815	2760	3605	1945	2775	2770.98	0.27	0	421	2918	2846	2748	2676	2578	2797	2627	94	830	500	1940	5	1	18700561	524	-4.22	0.90	12	0.06	-663.00	3108.00	4070	20230201	-31.20	2520	20230726	11.11	4070	-31.20	20230201	2520	11.11	20230726	4070	-31.20	20230201	2520	11.11	20230726	0.56	N	221840	500	93 억		50032	N	N	0	N	00	N
56	20231122	101031	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2770	-5	5	-0.18	16126135	5832	9.13	2770	2805	2760	3605	1945	2775	2765.11	0.27	0	148	2918	2846	2748	2676	2578	2797	2627	94	830	500	1940	5	1	18700561	518	-4.18	0.89	12	0.03	-663.00	3108.00	4070	20230201	-31.94	2520	20230726	9.92	4070	-31.94	20230201	2520	9.92	20230726	4070	-31.94	20230201	2520	9.92	20230726	0.56	N	221840	500	93 억		50032	N	N	0	N	00	N
57	20231122	090939	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2770	-5	5	-0.18	2650190	956	1.50	2770	2805	2770	3605	1945	2775	2772.17	0.27	0	-22	2918	2846	2748	2676	2578	2797	2627	94	830	500	1940	5	1	18700561	518	-4.18	0.89	12	0.01	-663.00	3108.00	4070	20230201	-31.94	2520	20230726	9.92	4070	-31.94	20230201	2520	9.92	20230726	4070	-31.94	20230201	2520	9.92	20230726	0.56	N	221840	500	93 억		50032	N	N	0	N	00	N
58	20231121	160945	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2775	-10	5	-0.36	173791330	63841	480.30	2780	2820	2650	3620	1950	2785	2722.25	0.27	0	-9	2835	2810	2795	2770	2755	2802	2762	94	835	500	1940	5	1	18700561	519	-4.19	0.89	12	0.34	-663.00	3108.00	4070	20230201	-31.82	2520	20230726	10.12	4070	-31.82	20230201	2520	10.12	20230726	4070	-31.82	20230201	2520	10.12	20230726	0.56	N	221840	500	93 억		50041	N	N	0	N	00	N
59	20231121	150948	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2775	-10	5	-0.36	165601180	60894	458.13	2780	2820	2650	3620	1950	2785	2719.50	0.27	0	56	2835	2810	2795	2770	2755	2802	2762	94	835	500	1940	5	1	18700561	519	-4.19	0.89	12	0.33	-663.00	3108.00	4070	20230201	-31.82	2520	20230726	10.12	4070	-31.82	20230201	2520	10.12	20230726	4070	-31.82	20230201	2520	10.12	20230726	0.56	N	221840	500	93 억		50041	N	N	0	N	00	N
60	20231121	140933	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2755	-30	5	-1.08	150453550	55402	416.81	2780	2820	2650	3620	1950	2785	2715.67	0.27	0	3425	2835	2810	2795	2770	2755	2802	2762	94	835	500	1940	5	1	18700561	515	-4.16	0.89	12	0.30	-663.00	3108.00	4070	20230201	-32.31	2520	20230726	9.33	4070	-32.31	20230201	2520	9.33	20230726	4070	-32.31	20230201	2520	9.33	20230726	0.56	N	221840	500	93 억		50041	N	N	0	N	00	N
61	20231121	130926	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2775	-10	5	-0.36	148742955	54781	412.14	2780	2820	2650	3620	1950	2785	2715.23	0.27	0	3402	2835	2810	2795	2770	2755	2802	2762	94	835	500	1940	5	1	18700561	519	-4.19	0.89	12	0.29	-663.00	3108.00	4070	20230201	-31.82	2520	20230726	10.12	4070	-31.82	20230201	2520	10.12	20230726	4070	-31.82	20230201	2520	10.12	20230726	0.56	N	221840	500	93 억		50041	N	N	0	N	00	N
62	20231121	120927	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2700	-85	5	-3.05	73434295	26871	202.16	2780	2820	2700	3620	1950	2785	2732.85	0.27	0	4199	2835	2810	2795	2770	2755	2802	2762	94	835	500	1940	5	1	18700561	505	-4.07	0.87	12	0.14	-663.00	3108.00	4070	20230201	-33.66	2520	20230726	7.14	4070	-33.66	20230201	2520	7.14	20230726	4070	-33.66	20230201	2520	7.14	20230726	0.56	N	221840	500	93 억		50041	N	N	0	N	00	N
63	20231121	110922	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2810	25	2	0.90	11896080	4262	32.06	2780	2820	2780	3620	1950	2785	2791.20	0.27	0	-455	2835	2810	2795	2770	2755	2802	2762	94	835	500	1940	5	1	18700561	525	-4.24	0.90	12	0.02	-663.00	3108.00	4070	20230201	-30.96	2520	20230726	11.51	4070	-30.96	20230201	2520	11.51	20230726	4070	-30.96	20230201	2520	11.51	20230726	0.56	N	221840	500	93 억		50041	N	N	0	N	00	N
64	20231121	100859	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2815	30	2	1.08	11129935	3989	30.01	2780	2820	2780	3620	1950	2785	2790.16	0.27	0	-430	2835	2810	2795	2770	2755	2802	2762	94	835	500	1940	5	1	18700561	526	-4.25	0.91	12	0.02	-663.00	3108.00	4070	20230201	-30.84	2520	20230726	11.71	4070	-30.84	20230201	2520	11.71	20230726	4070	-30.84	20230201	2520	11.71	20230726	0.56	N	221840	500	93 억		50041	N	N	0	N	00	N
65	20231121	090914	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2785	0	3	0.00	4168430	1497	11.26	2780	2790	2780	3620	1950	2785	2784.52	0.27	0	-25	2835	2810	2795	2770	2755	2802	2762	94	835	500	1940	5	1	18700561	521	-4.20	0.90	12	0.01	-663.00	3108.00	4070	20230201	-31.57	2520	20230726	10.52	4070	-31.57	20230201	2520	10.52	20230726	4070	-31.57	20230201	2520	10.52	20230726	0.56	N	221840	500	93 억		50041	N	N	0	N	00	N
66	20231120	160919	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2785	-15	5	-0.54	32525110	11629	60.01	2800	2820	2780	3640	1960	2800	2797.22	0.27	0	-1121	2886	2842	2806	2762	2726	2825	2745	94	840	500	1960	5	1	18700561	521	-4.20	0.90	12	0.06	-663.00	3108.00	4070	20230201	-31.57	2520	20230726	10.52	4070	-31.57	20230201	2520	10.52	20230726	4070	-31.57	20230201	2520	10.52	20230726	0.56	N	221840	500	93 억		50337	N	N	0	N	00	N
67	20231120	150928	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2800	0	3	0.00	25862620	9237	47.67	2800	2820	2780	3640	1960	2800	2799.89	0.27	0	-293	2886	2842	2806	2762	2726	2825	2745	94	840	500	1960	5	1	18700561	524	-4.22	0.90	12	0.05	-663.00	3108.00	4070	20230201	-31.20	2520	20230726	11.11	4070	-31.20	20230201	2520	11.11	20230726	4070	-31.20	20230201	2520	11.11	20230726	0.56	N	221840	500	93 억		50337	N	N	0	N	00	N
68	20231120	140928	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2810	10	2	0.36	23450340	8376	43.22	2800	2820	2780	3640	1960	2800	2799.71	0.27	0	-293	2886	2842	2806	2762	2726	2825	2745	94	840	500	1960	5	1	18700561	525	-4.24	0.90	12	0.04	-663.00	3108.00	4070	20230201	-30.96	2520	20230726	11.51	4070	-30.96	20230201	2520	11.51	20230726	4070	-30.96	20230201	2520	11.51	20230726	0.56	N	221840	500	93 억		50337	N	N	0	N	00	N
69	20231120	130921	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2810	10	2	0.36	18667900	6665	34.39	2800	2820	2780	3640	1960	2800	2800.89	0.27	0	-309	2886	2842	2806	2762	2726	2825	2745	94	840	500	1960	5	1	18700561	525	-4.24	0.90	12	0.04	-663.00	3108.00	4070	20230201	-30.96	2520	20230726	11.51	4070	-30.96	20230201	2520	11.51	20230726	4070	-30.96	20230201	2520	11.51	20230726	0.56	N	221840	500	93 억		50337	N	N	0	N	00	N
70	20231120	120924	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2805	5	2	0.18	11166710	3979	20.53	2800	2820	2795	3640	1960	2800	2806.41	0.27	0	-247	2886	2842	2806	2762	2726	2825	2745	94	840	500	1960	5	1	18700561	525	-4.23	0.90	12	0.02	-663.00	3108.00	4070	20230201	-31.08	2520	20230726	11.31	4070	-31.08	20230201	2520	11.31	20230726	4070	-31.08	20230201	2520	11.31	20230726	0.56	N	221840	500	93 억		50337	N	N	0	N	00	N
71	20231120	110920	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2810	10	2	0.36	7678405	2736	14.12	2800	2820	2795	3640	1960	2800	2806.43	0.27	0	-161	2886	2842	2806	2762	2726	2825	2745	94	840	500	1960	5	1	18700561	525	-4.24	0.90	12	0.01	-663.00	3108.00	4070	20230201	-30.96	2520	20230726	11.51	4070	-30.96	20230201	2520	11.51	20230726	4070	-30.96	20230201	2520	11.51	20230726	0.56	N	221840	500	93 억		50337	N	N	0	N	00	N
72	20231120	100917	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2810	10	2	0.36	7661555	2730	14.09	2800	2820	2795	3640	1960	2800	2806.43	0.27	0	-157	2886	2842	2806	2762	2726	2825	2745	94	840	500	1960	5	1	18700561	525	-4.24	0.90	12	0.01	-663.00	3108.00	4070	20230201	-30.96	2520	20230726	11.51	4070	-30.96	20230201	2520	11.51	20230726	4070	-30.96	20230201	2520	11.51	20230726	0.56	N	221840	500	93 억		50337	N	N	0	N	00	N
73	20231120	090927	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2820	20	2	0.71	3210145	1144	5.90	2800	2820	2800	3640	1960	2800	2806.07	0.27	0	-146	2886	2842	2806	2762	2726	2825	2745	94	840	500	1960	5	1	18700561	527	-4.25	0.91	12	0.01	-663.00	3108.00	4070	20230201	-30.71	2520	20230726	11.90	4070	-30.71	20230201	2520	11.90	20230726	4070	-30.71	20230201	2520	11.90	20230726	0.56	N	221840	500	93 억		50337	N	N	0	N	00	N
74	20231117	160945	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2800	-50	5	-1.75	54250270	19374	41.15	2830	2850	2770	3705	1995	2850	2800.16	0.28	0	-2051	2943	2896	2853	2806	2763	2875	2785	94	855	500	1990	5	1	18700561	524	-4.22	0.90	12	0.10	-663.00	3108.00	4070	20230201	-31.20	2520	20230726	11.11	4070	-31.20	20230201	2520	11.11	20230726	4070	-31.20	20230201	2520	11.11	20230726	0.56	N	221840	500	93 억		52369	N	N	0	N	00	N
75	20231117	150952	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2785	-65	5	-2.28	51724530	18467	39.23	2830	2850	2770	3705	1995	2850	2800.92	0.28	0	-1884	2943	2896	2853	2806	2763	2875	2785	94	855	500	1990	5	1	18700561	521	-4.20	0.90	12	0.10	-663.00	3108.00	4070	20230201	-31.57	2520	20230726	10.52	4070	-31.57	20230201	2520	10.52	20230726	4070	-31.57	20230201	2520	10.52	20230726	0.56	N	221840	500	93 억		52369	N	N	0	N	00	N
76	20231117	140945	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2800	-50	5	-1.75	45113670	16099	34.20	2830	2850	2770	3705	1995	2850	2802.27	0.28	0	-1227	2943	2896	2853	2806	2763	2875	2785	94	855	500	1990	5	1	18700561	524	-4.22	0.90	12	0.09	-663.00	3108.00	4070	20230201	-31.20	2520	20230726	11.11	4070	-31.20	20230201	2520	11.11	20230726	4070	-31.20	20230201	2520	11.11	20230726	0.56	N	221840	500	93 억		52369	N	N	0	N	00	N
77	20231117	130944	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2805	-45	5	-1.58	28047295	9993	21.23	2830	2850	2795	3705	1995	2850	2806.69	0.28	0	-658	2943	2896	2853	2806	2763	2875	2785	94	855	500	1990	5	1	18700561	525	-4.23	0.90	12	0.05	-663.00	3108.00	4070	20230201	-31.08	2520	20230726	11.31	4070	-31.08	20230201	2520	11.31	20230726	4070	-31.08	20230201	2520	11.31	20230726	0.56	N	221840	500	93 억		52369	N	N	0	N	00	N
78	20231117	120946	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2815	-35	5	-1.23	25400705	9050	19.22	2830	2850	2795	3705	1995	2850	2806.71	0.28	0	-658	2943	2896	2853	2806	2763	2875	2785	94	855	500	1990	5	1	18700561	526	-4.25	0.91	12	0.05	-663.00	3108.00	4070	20230201	-30.84	2520	20230726	11.71	4070	-30.84	20230201	2520	11.71	20230726	4070	-30.84	20230201	2520	11.71	20230726	0.56	N	221840	500	93 억		52369	N	N	0	N	00	N
79	20231117	110950	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2800	-50	5	-1.75	19019590	6775	14.39	2830	2850	2795	3705	1995	2850	2807.32	0.28	0	-631	2943	2896	2853	2806	2763	2875	2785	94	855	500	1990	5	1	18700561	524	-4.22	0.90	12	0.04	-663.00	3108.00	4070	20230201	-31.20	2520	20230726	11.11	4070	-31.20	20230201	2520	11.11	20230726	4070	-31.20	20230201	2520	11.11	20230726	0.56	N	221840	500	93 억		52369	N	N	0	N	00	N
80	20231117	100947	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2805	-45	5	-1.58	10262325	3651	7.76	2830	2850	2800	3705	1995	2850	2810.83	0.28	0	81	2943	2896	2853	2806	2763	2875	2785	94	855	500	1990	5	1	18700561	525	-4.23	0.90	12	0.02	-663.00	3108.00	4070	20230201	-31.08	2520	20230726	11.31	4070	-31.08	20230201	2520	11.31	20230726	4070	-31.08	20230201	2520	11.31	20230726	0.56	N	221840	500	93 억		52369	N	N	0	N	00	N
81	20231117	090948	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2825	-25	5	-0.88	592085	209	0.44	2830	2850	2825	3705	1995	2850	2832.94	0.28	0	-120	2943	2896	2853	2806	2763	2875	2785	94	855	500	1990	5	1	18700561	528	-4.26	0.91	12	0.00	-663.00	3108.00	4070	20230201	-30.59	2520	20230726	12.10	4070	-30.59	20230201	2520	12.10	20230726	4070	-30.59	20230201	2520	12.10	20230726	0.56	N	221840	500	93 억		52369	N	N	0	N	00	N
82	20231116	160946	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2845	-70	5	-2.40	130186925	45804	116.75	2865	2900	2810	3785	2045	2915	2842.26	0.28	0	-1000	3071	2992	2936	2857	2801	2965	2830	94	870	500	2040	5	1	18700561	532	-4.29	0.92	12	0.24	-663.00	3108.00	4070	20230201	-30.10	2520	20230726	12.90	4070	-30.10	20230201	2520	12.90	20230726	4070	-30.10	20230201	2520	12.90	20230726	0.56	N	221840	500	93 억		53184	N	N	0	N	00	N
83	20231116	150940	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2835	-80	5	-2.74	108172305	38051	96.98	2865	2900	2810	3785	2045	2915	2842.82	0.28	0	-547	3071	2992	2936	2857	2801	2965	2830	94	870	500	2040	5	1	18700561	530	-4.28	0.91	12	0.20	-663.00	3108.00	4070	20230201	-30.34	2520	20230726	12.50	4070	-30.34	20230201	2520	12.50	20230726	4070	-30.34	20230201	2520	12.50	20230726	0.56	N	221840	500	93 억		53184	N	N	0	N	00	N
84	20231116	140917	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2855	-60	5	-2.06	92615885	32555	82.98	2865	2900	2810	3785	2045	2915	2844.91	0.28	0	-923	3071	2992	2936	2857	2801	2965	2830	94	870	500	2040	5	1	18700561	534	-4.31	0.92	12	0.17	-663.00	3108.00	4070	20230201	-29.85	2520	20230726	13.29	4070	-29.85	20230201	2520	13.29	20230726	4070	-29.85	20230201	2520	13.29	20230726	0.56	N	221840	500	93 억		53184	N	N	0	N	00	N
85	20231116	130940	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2860	-55	5	-1.89	82720020	29070	74.09	2865	2900	2810	3785	2045	2915	2845.55	0.28	0	-885	3071	2992	2936	2857	2801	2965	2830	94	870	500	2040	5	1	18700561	535	-4.31	0.92	12	0.16	-663.00	3108.00	4070	20230201	-29.73	2520	20230726	13.49	4070	-29.73	20230201	2520	13.49	20230726	4070	-29.73	20230201	2520	13.49	20230726	0.56	N	221840	500	93 억		53184	N	N	0	N	00	N
86	20231116	120942	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2855	-60	5	-2.06	73704655	25909	66.04	2865	2900	2810	3785	2045	2915	2844.75	0.28	0	-812	3071	2992	2936	2857	2801	2965	2830	94	870	500	2040	5	1	18700561	534	-4.31	0.92	12	0.14	-663.00	3108.00	4070	20230201	-29.85	2520	20230726	13.29	4070	-29.85	20230201	2520	13.29	20230726	4070	-29.85	20230201	2520	13.29	20230726	0.56	N	221840	500	93 억		53184	N	N	0	N	00	N
87	20231116	110940	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2840	-75	5	-2.57	44763215	15691	39.99	2865	2900	2830	3785	2045	2915	2852.80	0.28	0	-500	3071	2992	2936	2857	2801	2965	2830	94	870	500	2040	5	1	18700561	531	-4.28	0.91	12	0.08	-663.00	3108.00	4070	20230201	-30.22	2520	20230726	12.70	4070	-30.22	20230201	2520	12.70	20230726	4070	-30.22	20230201	2520	12.70	20230726	0.56	N	221840	500	93 억		53184	N	N	0	N	00	N
88	20231116	100940	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2880	-35	5	-1.20	7427825	2594	6.61	2865	2900	2860	3785	2045	2915	2863.46	0.28	0	-267	3071	2992	2936	2857	2801	2965	2830	94	870	500	2040	5	1	18700561	539	-4.34	0.93	12	0.01	-663.00	3108.00	4070	20230201	-29.24	2520	20230726	14.29	4070	-29.24	20230201	2520	14.29	20230726	4070	-29.24	20230201	2520	14.29	20230726	0.56	N	221840	500	93 억		53184	N	N	0	N	00	N
89	20231116	090945	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2915	0	3	0.00	0	0	0.00	0	0	0	3785	2045	2915	0.00	0.28	0	0	3071	2992	2936	2857	2801	2965	2830	94	870	500	2040	5	1	18700561	545	-4.40	0.94	12	0.00	-663.00	3108.00	4070	20230201	-28.38	2520	20230726	15.67	4070	-28.38	20230201	2520	15.67	20230726	4070	-28.38	20230201	2520	15.67	20230726	0.56	N	221840	500	93 억		53184	N	N	0	N	00	N
90	20231115	160835	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2915	-15	5	-0.51	114269140	39060	79.76	2930	3015	2880	3805	2055	2930	2925.48	0.27	0	1439	3240	3085	2970	2815	2700	3162	2892	94	875	500	2050	5	1	18700561	545	-4.40	0.94	12	0.21	-663.00	3108.00	4070	20230201	-28.38	2520	20230726	15.67	4070	-28.38	20230201	2520	15.67	20230726	4070	-28.38	20230201	2520	15.67	20230726	0.56	N	221840	500	93 억		51308	N	N	0	N	00	N
91	20231115	150957	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2915	-15	5	-0.51	112470615	38443	78.50	2930	3015	2880	3805	2055	2930	2925.65	0.27	0	1422	3240	3085	2970	2815	2700	3162	2892	94	875	500	2050	5	1	18700561	545	-4.40	0.94	12	0.21	-663.00	3108.00	4070	20230201	-28.38	2520	20230726	15.67	4070	-28.38	20230201	2520	15.67	20230726	4070	-28.38	20230201	2520	15.67	20230726	0.56	N	221840	500	93 억		51308	N	N	0	N	00	N
92	20231115	140954	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2915	-15	5	-0.51	99840440	34080	69.59	2930	3015	2890	3805	2055	2930	2929.59	0.27	0	4087	3240	3085	2970	2815	2700	3162	2892	94	875	500	2050	5	1	18700561	545	-4.40	0.94	12	0.18	-663.00	3108.00	4070	20230201	-28.38	2520	20230726	15.67	4070	-28.38	20230201	2520	15.67	20230726	4070	-28.38	20230201	2520	15.67	20230726	0.56	N	221840	500	93 억		51308	N	N	0	N	00	N
93	20231115	130954	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2925	-5	5	-0.17	74281415	25261	51.58	2930	3015	2890	3805	2055	2930	2940.56	0.27	0	3558	3240	3085	2970	2815	2700	3162	2892	94	875	500	2050	5	1	18700561	547	-4.41	0.94	12	0.14	-663.00	3108.00	4070	20230201	-28.13	2520	20230726	16.07	4070	-28.13	20230201	2520	16.07	20230726	4070	-28.13	20230201	2520	16.07	20230726	0.56	N	221840	500	93 억		51308	N	N	0	N	00	N
94	20231115	120957	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2950	20	2	0.68	46042700	15685	32.03	2930	2985	2890	3805	2055	2930	2935.46	0.27	0	720	3240	3085	2970	2815	2700	3162	2892	94	875	500	2050	5	1	18700561	552	-4.45	0.95	12	0.08	-663.00	3108.00	4070	20230201	-27.52	2520	20230726	17.06	4070	-27.52	20230201	2520	17.06	20230726	4070	-27.52	20230201	2520	17.06	20230726	0.56	N	221840	500	93 억		51308	N	N	0	N	00	N
95	20231115	111007	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2925	-5	5	-0.17	40749745	13880	28.34	2930	2985	2890	3805	2055	2930	2935.86	0.27	0	722	3240	3085	2970	2815	2700	3162	2892	94	875	500	2050	5	1	18700561	547	-4.41	0.94	12	0.07	-663.00	3108.00	4070	20230201	-28.13	2520	20230726	16.07	4070	-28.13	20230201	2520	16.07	20230726	4070	-28.13	20230201	2520	16.07	20230726	0.56	N	221840	500	93 억		51308	N	N	0	N	00	N
96	20231115	100959	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2940	10	2	0.34	36342970	12372	25.26	2930	2985	2890	3805	2055	2930	2937.52	0.27	0	606	3240	3085	2970	2815	2700	3162	2892	94	875	500	2050	5	1	18700561	550	-4.43	0.95	12	0.07	-663.00	3108.00	4070	20230201	-27.76	2520	20230726	16.67	4070	-27.76	20230201	2520	16.67	20230726	4070	-27.76	20230201	2520	16.67	20230726	0.56	N	221840	500	93 억		51308	N	N	0	N	00	N
97	20231115	090950	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2950	20	2	0.68	12270510	4158	8.49	2930	2985	2930	3805	2055	2930	2951.06	0.27	0	315	3240	3085	2970	2815	2700	3162	2892	94	875	500	2050	5	1	18700561	552	-4.45	0.95	12	0.02	-663.00	3108.00	4070	20230201	-27.52	2520	20230726	17.06	4070	-27.52	20230201	2520	17.06	20230726	4070	-27.52	20230201	2520	17.06	20230726	0.56	N	221840	500	93 억		51308	N	N	0	N	00	N
98	20231114	160936	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2930	90	2	3.17	140054955	46880	269.12	2855	3125	2855	3690	1990	2840	2987.65	0.27	0	-79	3093	2966	2903	2776	2713	2935	2745	94	850	500	1980	5	1	18700561	548	-4.42	0.94	12	0.25	-663.00	3108.00	4070	20230201	-28.01	2520	20230726	16.27	4070	-28.01	20230201	2520	16.27	20230726	4070	-28.01	20230201	2520	16.27	20230726	0.57	N	221840	500	93 억		50621	N	N	0	N	00	N
99	20231114	150941	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2995	155	2	5.46	128570000	42965	246.64	2855	3125	2855	3690	1990	2840	2992.44	0.27	0	-322	3093	2966	2903	2776	2713	2935	2745	94	850	500	1980	5	1	18700561	560	-4.52	0.96	12	0.23	-663.00	3108.00	4070	20230201	-26.41	2520	20230726	18.85	4070	-26.41	20230201	2520	18.85	20230726	4070	-26.41	20230201	2520	18.85	20230726	0.57	N	221840	500	93 억		50621	N	N	0	N	00	N
100	20231114	140939	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3015	175	2	6.16	126224290	42178	242.12	2855	3125	2855	3690	1990	2840	2992.66	0.27	0	-722	3093	2966	2903	2776	2713	2935	2745	94	850	500	1980	5	1	18700561	564	-4.55	0.97	12	0.23	-663.00	3108.00	4070	20230201	-25.92	2520	20230726	19.64	4070	-25.92	20230201	2520	19.64	20230726	4070	-25.92	20230201	2520	19.64	20230726	0.57	N	221840	500	93 억		50621	N	N	0	N	00	N
101	20231114	130940	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3045	205	2	7.22	102337765	34150	196.04	2855	3125	2855	3690	1990	2840	2996.71	0.27	0	-804	3093	2966	2903	2776	2713	2935	2745	94	850	500	1980	5	1	18700561	569	-4.59	0.98	12	0.18	-663.00	3108.00	4070	20230201	-25.18	2520	20230726	20.83	4070	-25.18	20230201	2520	20.83	20230726	4070	-25.18	20230201	2520	20.83	20230726	0.57	N	221840	500	93 억		50621	N	N	0	N	00	N
102	20231114	120942	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2980	140	2	4.93	49266205	16669	95.69	2855	3000	2855	3690	1990	2840	2955.56	0.27	0	-58	3093	2966	2903	2776	2713	2935	2745	94	850	500	1980	5	1	18700561	557	-4.49	0.96	12	0.09	-663.00	3108.00	4070	20230201	-26.78	2520	20230726	18.25	4070	-26.78	20230201	2520	18.25	20230726	4070	-26.78	20230201	2520	18.25	20230726	0.57	N	221840	500	93 억		50621	N	N	0	N	00	N
103	20231114	110952	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2980	140	2	4.93	43348315	14673	84.23	2855	3000	2855	3690	1990	2840	2954.29	0.27	0	356	3093	2966	2903	2776	2713	2935	2745	94	850	500	1980	5	1	18700561	557	-4.49	0.96	12	0.08	-663.00	3108.00	4070	20230201	-26.78	2520	20230726	18.25	4070	-26.78	20230201	2520	18.25	20230726	4070	-26.78	20230201	2520	18.25	20230726	0.57	N	221840	500	93 억		50621	N	N	0	N	00	N
104	20231114	100941	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2960	120	2	4.23	24907890	8467	48.61	2855	2960	2855	3690	1990	2840	2941.76	0.27	0	-190	3093	2966	2903	2776	2713	2935	2745	94	850	500	1980	5	1	18700561	554	-4.46	0.95	12	0.05	-663.00	3108.00	4070	20230201	-27.27	2520	20230726	17.46	4070	-27.27	20230201	2520	17.46	20230726	4070	-27.27	20230201	2520	17.46	20230726	0.57	N	221840	500	93 억		50621	N	N	0	N	00	N
105	20231114	090932	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2945	105	2	3.70	7465520	2560	14.70	2855	2955	2855	3690	1990	2840	2916.22	0.27	0	-221	3093	2966	2903	2776	2713	2935	2745	94	850	500	1980	5	1	18700561	551	-4.44	0.95	12	0.01	-663.00	3108.00	4070	20230201	-27.64	2520	20230726	16.87	4070	-27.64	20230201	2520	16.87	20230726	4070	-27.64	20230201	2520	16.87	20230726	0.57	N	221840	500	93 억		50621	N	N	0	N	00	N
106	20231113	160924	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2840	-160	5	-5.33	51032940	17420	136.67	3000	3030	2840	3900	2100	3000	2929.77	0.27	0	-8	3206	3102	3046	2942	2886	3075	2915	94	900	500	2100	5	1	18700561	531	-4.28	0.91	12	0.09	-663.00	3108.00	4070	20230201	-30.22	2520	20230726	12.70	4070	-30.22	20230201	2520	12.70	20230726	4070	-30.22	20230201	2520	12.70	20230726	0.57	N	221840	500	93 억		50631	N	N	0	N	00	N
107	20231113	150920	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2950	-50	5	-1.67	38993160	13201	103.57	3000	3030	2930	3900	2100	3000	2953.80	0.27	0	2168	3206	3102	3046	2942	2886	3075	2915	94	900	500	2100	5	1	18700561	552	-4.45	0.95	12	0.07	-663.00	3108.00	4070	20230201	-27.52	2520	20230726	17.06	4070	-27.52	20230201	2520	17.06	20230726	4070	-27.52	20230201	2520	17.06	20230726	0.57	N	221840	500	93 억		50631	N	N	0	N	00	N
108	20231113	140921	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2945	-55	5	-1.83	33232875	11245	88.22	3000	3030	2930	3900	2100	3000	2955.35	0.27	0	2204	3206	3102	3046	2942	2886	3075	2915	94	900	500	2100	5	1	18700561	551	-4.44	0.95	12	0.06	-663.00	3108.00	4070	20230201	-27.64	2520	20230726	16.87	4070	-27.64	20230201	2520	16.87	20230726	4070	-27.64	20230201	2520	16.87	20230726	0.57	N	221840	500	93 억		50631	N	N	0	N	00	N
109	20231113	130918	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3010	10	2	0.33	4075275	1358	10.65	3000	3030	2995	3900	2100	3000	3000.94	0.27	0	28	3206	3102	3046	2942	2886	3075	2915	94	900	500	2100	5	1	18700561	563	-4.54	0.97	12	0.01	-663.00	3108.00	4070	20230201	-26.04	2520	20230726	19.44	4070	-26.04	20230201	2520	19.44	20230726	4070	-26.04	20230201	2520	19.44	20230726	0.57	N	221840	500	93 억		50631	N	N	0	N	00	N
110	20231113	120921	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3020	20	2	0.67	3158750	1052	8.25	3000	3030	2995	3900	2100	3000	3002.61	0.27	0	28	3206	3102	3046	2942	2886	3075	2915	94	900	500	2100	5	1	18700561	565	-4.56	0.97	12	0.01	-663.00	3108.00	4070	20230201	-25.80	2520	20230726	19.84	4070	-25.80	20230201	2520	19.84	20230726	4070	-25.80	20230201	2520	19.84	20230726	0.57	N	221840	500	93 억		50631	N	N	0	N	00	N
111	20231113	110918	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3000	0	3	0.00	2520735	839	6.58	3000	3030	2995	3900	2100	3000	3004.45	0.27	0	29	3206	3102	3046	2942	2886	3075	2915	94	900	500	2100	5	1	18700561	561	-4.52	0.97	12	0.00	-663.00	3108.00	4070	20230201	-26.29	2520	20230726	19.05	4070	-26.29	20230201	2520	19.05	20230726	4070	-26.29	20230201	2520	19.05	20230726	0.57	N	221840	500	93 억		50631	N	N	0	N	00	N
112	20231113	100915	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3020	20	2	0.67	2448680	815	6.39	3000	3030	2995	3900	2100	3000	3004.52	0.27	0	29	3206	3102	3046	2942	2886	3075	2915	94	900	500	2100	5	1	18700561	565	-4.56	0.97	12	0.00	-663.00	3108.00	4070	20230201	-25.80	2520	20230726	19.84	4070	-25.80	20230201	2520	19.84	20230726	4070	-25.80	20230201	2520	19.84	20230726	0.57	N	221840	500	93 억		50631	N	N	0	N	00	N
113	20231113	090923	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3030	30	2	1.00	678390	225	1.77	3000	3030	3000	3900	2100	3000	3015.07	0.27	0	-7	3206	3102	3046	2942	2886	3075	2915	94	900	500	2100	5	1	18700561	567	-4.57	0.97	12	0.00	-663.00	3108.00	4070	20230201	-25.55	2520	20230726	20.24	4070	-25.55	20230201	2520	20.24	20230726	4070	-25.55	20230201	2520	20.24	20230726	0.57	N	221840	500	93 억		50631	N	N	0	N	00	N
114	20231110	160935	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3000	-25	5	-0.83	38635380	12746	147.42	3025	3150	2990	3930	2120	3025	3031.20	0.27	0	-897	3198	3111	3068	2981	2938	3090	2960	94	905	500	2110	5	1	18700561	561	-4.52	0.97	12	0.07	-663.00	3108.00	4070	20230201	-26.29	2520	20230726	19.05	4070	-26.29	20230201	2520	19.05	20230726	4070	-26.29	20230201	2520	19.05	20230726	0.57	N	221840	500	93 억		50768	N	N	0	N	00	N
115	20231110	150937	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3030	5	2	0.17	30242100	9950	115.08	3025	3150	2990	3930	2120	3025	3039.41	0.27	0	53	3198	3111	3068	2981	2938	3090	2960	94	905	500	2110	5	1	18700561	567	-4.57	0.97	12	0.05	-663.00	3108.00	4070	20230201	-25.55	2520	20230726	20.24	4070	-25.55	20230201	2520	20.24	20230726	4070	-25.55	20230201	2520	20.24	20230726	0.57	N	221840	500	93 억		50768	N	N	0	N	00	N
116	20231110	140926	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3040	15	2	0.50	23872730	7854	90.84	3025	3150	2990	3930	2120	3025	3039.56	0.27	0	1690	3198	3111	3068	2981	2938	3090	2960	94	905	500	2110	5	1	18700561	568	-4.59	0.98	12	0.04	-663.00	3108.00	4070	20230201	-25.31	2520	20230726	20.63	4070	-25.31	20230201	2520	20.63	20230726	4070	-25.31	20230201	2520	20.63	20230726	0.57	N	221840	500	93 억		50768	N	N	0	N	00	N
117	20231110	130927	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3065	40	2	1.32	23711285	7801	90.23	3025	3150	2990	3930	2120	3025	3039.52	0.27	0	1690	3198	3111	3068	2981	2938	3090	2960	94	905	500	2110	5	1	18700561	573	-4.62	0.99	12	0.04	-663.00	3108.00	4070	20230201	-24.69	2520	20230726	21.63	4070	-24.69	20230201	2520	21.63	20230726	4070	-24.69	20230201	2520	21.63	20230726	0.57	N	221840	500	93 억		50768	N	N	0	N	00	N
118	20231110	120933	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3010	-15	5	-0.50	23373440	7690	88.94	3025	3150	2990	3930	2120	3025	3039.46	0.27	0	1690	3198	3111	3068	2981	2938	3090	2960	94	905	500	2110	5	1	18700561	563	-4.54	0.97	12	0.04	-663.00	3108.00	4070	20230201	-26.04	2520	20230726	19.44	4070	-26.04	20230201	2520	19.44	20230726	4070	-26.04	20230201	2520	19.44	20230726	0.57	N	221840	500	93 억		50768	N	N	0	N	00	N
119	20231110	110917	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3090	65	2	2.15	14473410	4756	55.01	3025	3150	2990	3930	2120	3025	3043.19	0.27	0	-137	3198	3111	3068	2981	2938	3090	2960	94	905	500	2110	5	1	18700561	578	-4.66	0.99	12	0.03	-663.00	3108.00	4070	20230201	-24.08	2520	20230726	22.62	4070	-24.08	20230201	2520	22.62	20230726	4070	-24.08	20230201	2520	22.62	20230726	0.57	N	221840	500	93 억		50768	N	N	0	N	00	N
120	20231110	100927	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3090	65	2	2.15	12875840	4233	48.96	3025	3150	2990	3930	2120	3025	3041.78	0.27	0	-137	3198	3111	3068	2981	2938	3090	2960	94	905	500	2110	5	1	18700561	578	-4.66	0.99	12	0.02	-663.00	3108.00	4070	20230201	-24.08	2520	20230726	22.62	4070	-24.08	20230201	2520	22.62	20230726	4070	-24.08	20230201	2520	22.62	20230726	0.57	N	221840	500	93 억		50768	N	N	0	N	00	N
121	20231110	090911	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3095	70	2	2.31	2366600	777	8.99	3025	3150	3025	3930	2120	3025	3045.82	0.27	0	15	3198	3111	3068	2981	2938	3090	2960	94	905	500	2110	5	1	18700561	579	-4.67	1.00	12	0.00	-663.00	3108.00	4070	20230201	-23.96	2520	20230726	22.82	4070	-23.96	20230201	2520	22.82	20230726	4070	-23.96	20230201	2520	22.82	20230726	0.57	N	221840	500	93 억		50768	N	N	0	N	00	N
122	20231109	160905	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3025	-65	5	-2.10	26652390	8643	88.96	3070	3155	3025	4015	2165	3090	3083.72	0.27	0	-80	3210	3150	3095	3035	2980	3180	3065	94	925	500	2160	5	1	18700561	566	-4.56	0.97	12	0.05	-663.00	3108.00	4070	20230201	-25.68	2520	20230726	20.04	4070	-25.68	20230201	2520	20.04	20230726	4070	-25.68	20230201	2520	20.04	20230726	0.57	N	221840	500	93 억		50848	N	N	0	N	00	N
123	20231109	150903	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3080	-10	5	-0.32	22656365	7322	75.36	3070	3155	3055	4015	2165	3090	3094.29	0.27	0	-91	3210	3150	3095	3035	2980	3180	3065	94	925	500	2160	5	1	18700561	576	-4.65	0.99	12	0.04	-663.00	3108.00	4070	20230201	-24.32	2520	20230726	22.22	4070	-24.32	20230201	2520	22.22	20230726	4070	-24.32	20230201	2520	22.22	20230726	0.57	N	221840	500	93 억		50848	N	N	0	N	00	N
124	20231109	140901	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3095	5	2	0.16	22594625	7302	75.15	3070	3155	3055	4015	2165	3090	3094.31	0.27	0	-91	3210	3150	3095	3035	2980	3180	3065	94	925	500	2160	5	1	18700561	579	-4.67	1.00	12	0.04	-663.00	3108.00	4070	20230201	-23.96	2520	20230726	22.82	4070	-23.96	20230201	2520	22.82	20230726	4070	-23.96	20230201	2520	22.82	20230726	0.57	N	221840	500	93 억		50848	N	N	0	N	00	N
125	20231109	130904	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3095	5	2	0.16	15974255	5138	52.88	3070	3155	3060	4015	2165	3090	3109.04	0.27	0	-91	3210	3150	3095	3035	2980	3180	3065	94	925	500	2160	5	1	18700561	579	-4.67	1.00	12	0.03	-663.00	3108.00	4070	20230201	-23.96	2520	20230726	22.82	4070	-23.96	20230201	2520	22.82	20230726	4070	-23.96	20230201	2520	22.82	20230726	0.57	N	221840	500	93 억		50848	N	N	0	N	00	N
126	20231109	120908	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3100	10	2	0.32	13743670	4414	45.43	3070	3155	3060	4015	2165	3090	3113.65	0.27	0	-91	3210	3150	3095	3035	2980	3180	3065	94	925	500	2160	5	1	18700561	580	-4.68	1.00	12	0.02	-663.00	3108.00	4070	20230201	-23.83	2520	20230726	23.02	4070	-23.83	20230201	2520	23.02	20230726	4070	-23.83	20230201	2520	23.02	20230726	0.57	N	221840	500	93 억		50848	N	N	0	N	00	N
127	20231109	110904	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3100	10	2	0.32	13499970	4335	44.62	3070	3155	3060	4015	2165	3090	3114.18	0.27	0	-91	3210	3150	3095	3035	2980	3180	3065	94	925	500	2160	5	1	18700561	580	-4.68	1.00	12	0.02	-663.00	3108.00	4070	20230201	-23.83	2520	20230726	23.02	4070	-23.83	20230201	2520	23.02	20230726	4070	-23.83	20230201	2520	23.02	20230726	0.57	N	221840	500	93 억		50848	N	N	0	N	00	N
128	20231109	100858	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3105	15	2	0.49	10106600	3233	33.28	3070	3155	3070	4015	2165	3090	3126.07	0.27	0	-26	3210	3150	3095	3035	2980	3180	3065	94	925	500	2160	5	1	18700561	581	-4.68	1.00	12	0.02	-663.00	3108.00	4070	20230201	-23.71	2520	20230726	23.21	4070	-23.71	20230201	2520	23.21	20230726	4070	-23.71	20230201	2520	23.21	20230726	0.57	N	221840	500	93 억		50848	N	N	0	N	00	N
129	20231109	090905	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3150	60	2	1.94	2763745	878	9.04	3070	3155	3070	4015	2165	3090	3147.77	0.27	0	-19	3210	3150	3095	3035	2980	3180	3065	94	925	500	2160	5	1	18700561	589	-4.75	1.01	12	0.00	-663.00	3108.00	4070	20230201	-22.60	2520	20230726	25.00	4070	-22.60	20230201	2520	25.00	20230726	4070	-22.60	20230201	2520	25.00	20230726	0.57	N	221840	500	93 억		50848	N	N	0	N	00	N
130	20231108	160857	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3090	0	3	0.00	30201115	9716	151.15	3075	3155	3040	4015	2165	3090	3108.39	0.27	0	6	3170	3130	3090	3050	3010	3150	3070	94	925	500	2160	5	1	18700561	578	-4.66	0.99	12	0.05	-663.00	3108.00	4070	20230201	-24.08	2520	20230726	22.62	4070	-24.08	20230201	2520	22.62	20230726	4070	-24.08	20230201	2520	22.62	20230726	0.57	N	221840	500	93 억		50842	N	N	0	N	00	N
131	20231108	150902	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3090	0	3	0.00	25028455	8042	125.11	3075	3155	3040	4015	2165	3090	3112.22	0.27	0	6	3170	3130	3090	3050	3010	3150	3070	94	925	500	2160	5	1	18700561	578	-4.66	0.99	12	0.04	-663.00	3108.00	4070	20230201	-24.08	2520	20230726	22.62	4070	-24.08	20230201	2520	22.62	20230726	4070	-24.08	20230201	2520	22.62	20230726	0.57	N	221840	500	93 억		50842	N	N	0	N	00	N
132	20231108	140856	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3115	25	2	0.81	24873710	7992	124.33	3075	3155	3040	4015	2165	3090	3112.33	0.27	0	7	3170	3130	3090	3050	3010	3150	3070	94	925	500	2160	5	1	18700561	583	-4.70	1.00	12	0.04	-663.00	3108.00	4070	20230201	-23.46	2520	20230726	23.61	4070	-23.46	20230201	2520	23.61	20230726	4070	-23.46	20230201	2520	23.61	20230726	0.57	N	221840	500	93 억		50842	N	N	0	N	00	N
133	20231108	130854	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3130	40	2	1.29	23805110	7649	119.00	3075	3155	3040	4015	2165	3090	3112.19	0.27	0	7	3170	3130	3090	3050	3010	3150	3070	94	925	500	2160	5	1	18700561	585	-4.72	1.01	12	0.04	-663.00	3108.00	4070	20230201	-23.10	2520	20230726	24.21	4070	-23.10	20230201	2520	24.21	20230726	4070	-23.10	20230201	2520	24.21	20230726	0.57	N	221840	500	93 억		50842	N	N	0	N	00	N
134	20231108	120850	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3130	40	2	1.29	17762890	5685	88.44	3075	3155	3045	4015	2165	3090	3124.52	0.27	0	7	3170	3130	3090	3050	3010	3150	3070	94	925	500	2160	5	1	18700561	585	-4.72	1.01	12	0.03	-663.00	3108.00	4070	20230201	-23.10	2520	20230726	24.21	4070	-23.10	20230201	2520	24.21	20230726	4070	-23.10	20230201	2520	24.21	20230726	0.57	N	221840	500	93 억		50842	N	N	0	N	00	N
135	20231108	110858	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3120	30	2	0.97	15408355	4930	76.70	3075	3155	3045	4015	2165	3090	3125.43	0.27	0	7	3170	3130	3090	3050	3010	3150	3070	94	925	500	2160	5	1	18700561	583	-4.71	1.00	12	0.03	-663.00	3108.00	4070	20230201	-23.34	2520	20230726	23.81	4070	-23.34	20230201	2520	23.81	20230726	4070	-23.34	20230201	2520	23.81	20230726	0.57	N	221840	500	93 억		50842	N	N	0	N	00	N
136	20231108	100857	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3140	50	2	1.62	15106120	4833	75.19	3075	3155	3045	4015	2165	3090	3125.62	0.27	0	64	3170	3130	3090	3050	3010	3150	3070	94	925	500	2160	5	1	18700561	587	-4.74	1.01	12	0.03	-663.00	3108.00	4070	20230201	-22.85	2520	20230726	24.60	4070	-22.85	20230201	2520	24.60	20230726	4070	-22.85	20230201	2520	24.60	20230726	0.57	N	221840	500	93 억		50842	N	N	0	N	00	N
137	20231108	090853	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3155	65	2	2.10	2180460	697	10.84	3075	3155	3075	4015	2165	3090	3128.35	0.27	0	101	3170	3130	3090	3050	3010	3150	3070	94	925	500	2160	5	1	18700561	590	-4.76	1.02	12	0.00	-663.00	3108.00	4070	20230201	-22.48	2520	20230726	25.20	4070	-22.48	20230201	2520	25.20	20230726	4070	-22.48	20230201	2520	25.20	20230726	0.57	N	221840	500	93 억		50842	N	N	0	N	00	N
138	20231107	160856	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3090	40	2	1.31	19822075	6413	25.85	3070	3130	3050	3965	2135	3050	3090.92	0.27	0	-69	3203	3126	3083	3006	2963	3105	2985	94	915	500	2130	5	1	18700561	578	-4.66	0.99	12	0.03	-663.00	3108.00	4070	20230201	-24.08	2520	20230726	22.62	4070	-24.08	20230201	2520	22.62	20230726	4070	-24.08	20230201	2520	22.62	20230726	0.57	N	221840	500	93 억		50911	N	N	0	N	00	N
139	20231107	150858	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3085	35	2	1.15	19772700	6397	25.78	3070	3130	3050	3965	2135	3050	3090.93	0.27	0	-69	3203	3126	3083	3006	2963	3105	2985	94	915	500	2130	5	1	18700561	577	-4.65	0.99	12	0.03	-663.00	3108.00	4070	20230201	-24.20	2520	20230726	22.42	4070	-24.20	20230201	2520	22.42	20230726	4070	-24.20	20230201	2520	22.42	20230726	0.57	N	221840	500	93 억		50911	N	N	0	N	00	N
140	20231107	140900	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3100	50	2	1.64	18151150	5869	23.65	3070	3130	3050	3965	2135	3050	3092.72	0.27	0	-75	3203	3126	3083	3006	2963	3105	2985	94	915	500	2130	5	1	18700561	580	-4.68	1.00	12	0.03	-663.00	3108.00	4070	20230201	-23.83	2520	20230726	23.02	4070	-23.83	20230201	2520	23.02	20230726	4070	-23.83	20230201	2520	23.02	20230726	0.57	N	221840	500	93 억		50911	N	N	0	N	00	N
141	20231107	130859	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3105	55	2	1.80	14747340	4771	19.23	3070	3130	3050	3965	2135	3050	3091.04	0.27	0	-75	3203	3126	3083	3006	2963	3105	2985	94	915	500	2130	5	1	18700561	581	-4.68	1.00	12	0.03	-663.00	3108.00	4070	20230201	-23.71	2520	20230726	23.21	4070	-23.71	20230201	2520	23.21	20230726	4070	-23.71	20230201	2520	23.21	20230726	0.57	N	221840	500	93 억		50911	N	N	0	N	00	N
142	20231107	120854	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3110	60	2	1.97	12356495	4001	16.13	3070	3130	3050	3965	2135	3050	3088.35	0.27	0	-75	3203	3126	3083	3006	2963	3105	2985	94	915	500	2130	5	1	18700561	582	-4.69	1.00	12	0.02	-663.00	3108.00	4070	20230201	-23.59	2520	20230726	23.41	4070	-23.59	20230201	2520	23.41	20230726	4070	-23.59	20230201	2520	23.41	20230726	0.57	N	221840	500	93 억		50911	N	N	0	N	00	N
143	20231107	110854	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3120	70	2	2.30	10504245	3398	13.69	3070	3130	3050	3965	2135	3050	3091.30	0.27	0	-75	3203	3126	3083	3006	2963	3105	2985	94	915	500	2130	5	1	18700561	583	-4.71	1.00	12	0.02	-663.00	3108.00	4070	20230201	-23.34	2520	20230726	23.81	4070	-23.34	20230201	2520	23.81	20230726	4070	-23.34	20230201	2520	23.81	20230726	0.57	N	221840	500	93 억		50911	N	N	0	N	00	N
144	20231107	100906	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3130	80	2	2.62	9227590	2990	12.05	3070	3130	3050	3965	2135	3050	3086.15	0.27	0	-75	3203	3126	3083	3006	2963	3105	2985	94	915	500	2130	5	1	18700561	585	-4.72	1.01	12	0.02	-663.00	3108.00	4070	20230201	-23.10	2520	20230726	24.21	4070	-23.10	20230201	2520	24.21	20230726	4070	-23.10	20230201	2520	24.21	20230726	0.57	N	221840	500	93 억		50911	N	N	0	N	00	N
145	20231107	090842	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3085	35	2	1.15	193295	63	0.25	3070	3095	3065	3965	2135	3050	3068.17	0.27	0	-11	3203	3126	3083	3006	2963	3105	2985	94	915	500	2130	5	1	18700561	577	-4.65	0.99	12	0.00	-663.00	3108.00	4070	20230201	-24.20	2520	20230726	22.42	4070	-24.20	20230201	2520	22.42	20230726	4070	-24.20	20230201	2520	22.42	20230726	0.57	N	221840	500	93 억		50911	N	N	0	N	00	N
146	20231106	160835	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3050	-65	5	-2.09	77115120	24812	178.93	3115	3160	3040	4045	2185	3115	3107.98	0.27	0	-52	3178	3146	3118	3086	3058	3162	3102	94	930	500	2180	5	1	18700561	570	-4.60	0.98	12	0.13	-663.00	3108.00	4070	20230201	-25.06	2520	20230726	21.03	4070	-25.06	20230201	2520	21.03	20230726	4070	-25.06	20230201	2520	21.03	20230726	0.57	N	221840	500	93 억		50963	N	N	0	N	00	N
147	20231106	150840	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3100	-15	5	-0.48	73191365	23526	169.65	3115	3160	3040	4045	2185	3115	3111.08	0.27	0	1229	3178	3146	3118	3086	3058	3162	3102	94	930	500	2180	5	1	18700561	580	-4.68	1.00	12	0.13	-663.00	3108.00	4070	20230201	-23.83	2520	20230726	23.02	4070	-23.83	20230201	2520	23.02	20230726	4070	-23.83	20230201	2520	23.02	20230726	0.57	N	221840	500	93 억		50963	N	N	0	N	00	N
148	20231106	140836	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3125	10	2	0.32	56697295	18186	131.15	3115	3160	3040	4045	2185	3115	3117.63	0.27	0	-120	3178	3146	3118	3086	3058	3162	3102	94	930	500	2180	5	1	18700561	584	-4.71	1.01	12	0.10	-663.00	3108.00	4070	20230201	-23.22	2520	20230726	24.01	4070	-23.22	20230201	2520	24.01	20230726	4070	-23.22	20230201	2520	24.01	20230726	0.57	N	221840	500	93 억		50963	N	N	0	N	00	N
149	20231106	130844	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3150	35	2	1.12	54021990	17332	124.99	3115	3160	3040	4045	2185	3115	3116.89	0.27	0	-77	3178	3146	3118	3086	3058	3162	3102	94	930	500	2180	5	1	18700561	589	-4.75	1.01	12	0.09	-663.00	3108.00	4070	20230201	-22.60	2520	20230726	25.00	4070	-22.60	20230201	2520	25.00	20230726	4070	-22.60	20230201	2520	25.00	20230726	0.57	N	221840	500	93 억		50963	N	N	0	N	00	N
150	20231106	120841	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3120	5	2	0.16	37105735	11935	86.07	3115	3145	3040	4045	2185	3115	3108.98	0.27	0	-77	3178	3146	3118	3086	3058	3162	3102	94	930	500	2180	5	1	18700561	583	-4.71	1.00	12	0.06	-663.00	3108.00	4070	20230201	-23.34	2520	20230726	23.81	4070	-23.34	20230201	2520	23.81	20230726	4070	-23.34	20230201	2520	23.81	20230726	0.57	N	221840	500	93 억		50963	N	N	0	N	00	N
151	20231106	110840	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3120	5	2	0.16	19350495	6244	45.03	3115	3145	3040	4045	2185	3115	3099.05	0.27	0	-77	3178	3146	3118	3086	3058	3162	3102	94	930	500	2180	5	1	18700561	583	-4.71	1.00	12	0.03	-663.00	3108.00	4070	20230201	-23.34	2520	20230726	23.81	4070	-23.34	20230201	2520	23.81	20230726	4070	-23.34	20230201	2520	23.81	20230726	0.57	N	221840	500	93 억		50963	N	N	0	N	00	N
152	20231106	100815	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3110	-5	5	-0.16	17844875	5761	41.54	3115	3145	3040	4045	2185	3115	3097.53	0.27	0	-50	3178	3146	3118	3086	3058	3162	3102	94	930	500	2180	5	1	18700561	582	-4.69	1.00	12	0.03	-663.00	3108.00	4070	20230201	-23.59	2520	20230726	23.41	4070	-23.59	20230201	2520	23.41	20230726	4070	-23.59	20230201	2520	23.41	20230726	0.57	N	221840	500	93 억		50963	N	N	0	N	00	N
153	20231106	090839	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3110	-5	5	-0.16	2712920	872	6.29	3115	3145	3080	4045	2185	3115	3111.15	0.27	0	-27	3178	3146	3118	3086	3058	3162	3102	94	930	500	2180	5	1	18700561	582	-4.69	1.00	12	0.00	-663.00	3108.00	4070	20230201	-23.59	2520	20230726	23.41	4070	-23.59	20230201	2520	23.41	20230726	4070	-23.59	20230201	2520	23.41	20230726	0.57	N	221840	500	93 억		50963	N	N	0	N	00	N
154	20231103	160829	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3115	15	2	0.48	43047500	13867	67.57	3105	3150	3090	4030	2170	3100	3104.31	0.27	0	-35	3200	3150	3090	3040	2980	3175	3065	94	930	500	2170	5	1	18700561	583	-4.70	1.00	12	0.07	-663.00	3108.00	4070	20230201	-23.46	2520	20230726	23.61	4070	-23.46	20230201	2520	23.61	20230726	4070	-23.46	20230201	2520	23.61	20230726	0.57	N	221840	500	93 억		50998	N	N	0	N	00	N
155	20231103	150825	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3115	15	2	0.48	42144300	13577	66.16	3105	3150	3090	4030	2170	3100	3104.10	0.27	0	-38	3200	3150	3090	3040	2980	3175	3065	94	930	500	2170	5	1	18700561	583	-4.70	1.00	12	0.07	-663.00	3108.00	4070	20230201	-23.46	2520	20230726	23.61	4070	-23.46	20230201	2520	23.61	20230726	4070	-23.46	20230201	2520	23.61	20230726	0.57	N	221840	500	93 억		50998	N	N	0	N	00	N
156	20231103	140825	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3110	10	2	0.32	31134050	10030	48.87	3105	3150	3090	4030	2170	3100	3104.09	0.27	0	-38	3200	3150	3090	3040	2980	3175	3065	94	930	500	2170	5	1	18700561	582	-4.69	1.00	12	0.05	-663.00	3108.00	4070	20230201	-23.59	2520	20230726	23.41	4070	-23.59	20230201	2520	23.41	20230726	4070	-23.59	20230201	2520	23.41	20230726	0.57	N	221840	500	93 억		50998	N	N	0	N	00	N
157	20231103	130826	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3110	10	2	0.32	30959880	9974	48.60	3105	3150	3090	4030	2170	3100	3104.06	0.27	0	-38	3200	3150	3090	3040	2980	3175	3065	94	930	500	2170	5	1	18700561	582	-4.69	1.00	12	0.05	-663.00	3108.00	4070	20230201	-23.59	2520	20230726	23.41	4070	-23.59	20230201	2520	23.41	20230726	4070	-23.59	20230201	2520	23.41	20230726	0.57	N	221840	500	93 억		50998	N	N	0	N	00	N
158	20231103	120824	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3100	0	3	0.00	2166230	696	3.39	3105	3150	3090	4030	2170	3100	3112.40	0.27	0	-38	3200	3150	3090	3040	2980	3175	3065	94	930	500	2170	5	1	18700561	580	-4.68	1.00	12	0.00	-663.00	3108.00	4070	20230201	-23.83	2520	20230726	23.02	4070	-23.83	20230201	2520	23.02	20230726	4070	-23.83	20230201	2520	23.02	20230726	0.57	N	221840	500	93 억		50998	N	N	0	N	00	N
159	20231103	110833	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3095	-5	5	-0.16	1630525	523	2.55	3105	3150	3095	4030	2170	3100	3117.64	0.27	0	-38	3200	3150	3090	3040	2980	3175	3065	94	930	500	2170	5	1	18700561	579	-4.67	1.00	12	0.00	-663.00	3108.00	4070	20230201	-23.96	2520	20230726	22.82	4070	-23.96	20230201	2520	22.82	20230726	4070	-23.96	20230201	2520	22.82	20230726	0.57	N	221840	500	93 억		50998	N	N	0	N	00	N
160	20231103	100815	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3110	10	2	0.32	1152415	369	1.80	3105	3150	3100	4030	2170	3100	3123.08	0.27	0	-38	3200	3150	3090	3040	2980	3175	3065	94	930	500	2170	5	1	18700561	582	-4.69	1.00	12	0.00	-663.00	3108.00	4070	20230201	-23.59	2520	20230726	23.41	4070	-23.59	20230201	2520	23.41	20230726	4070	-23.59	20230201	2520	23.41	20230726	0.57	N	221840	500	93 억		50998	N	N	0	N	00	N
161	20231103	090820	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3105	5	2	0.16	303945	98	0.48	3105	3105	3100	4030	2170	3100	3101.48	0.27	0	-38	3200	3150	3090	3040	2980	3175	3065	94	930	500	2170	5	1	18700561	581	-4.68	1.00	12	0.00	-663.00	3108.00	4070	20230201	-23.71	2520	20230726	23.21	4070	-23.71	20230201	2520	23.21	20230726	4070	-23.71	20230201	2520	23.21	20230726	0.57	N	221840	500	93 억		50998	N	N	0	N	00	N
162	20231102	160821	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3100	70	2	2.31	63297250	20522	273.59	3030	3140	3030	3935	2125	3030	3084.36	0.27	0	-30	3113	3071	3008	2966	2903	3092	2987	94	905	500	2120	5	1	18700561	580	-4.68	1.00	12	0.11	-663.00	3108.00	4070	20230201	-23.83	2520	20230726	23.02	4070	-23.83	20230201	2520	23.02	20230726	4070	-23.83	20230201	2520	23.02	20230726	0.57	N	221840	500	93 억		51028	N	N	0	N	00	N
163	20231102	150830	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3100	70	2	2.31	62067955	20125	268.30	3030	3140	3030	3935	2125	3030	3084.12	0.27	0	-29	3113	3071	3008	2966	2903	3092	2987	94	905	500	2120	5	1	18700561	580	-4.68	1.00	12	0.11	-663.00	3108.00	4070	20230201	-23.83	2520	20230726	23.02	4070	-23.83	20230201	2520	23.02	20230726	4070	-23.83	20230201	2520	23.02	20230726	0.57	N	221840	500	93 억		51028	N	N	0	N	00	N
164	20231102	140815	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3100	70	2	2.31	61576110	19965	266.16	3030	3140	3030	3935	2125	3030	3084.20	0.27	0	-29	3113	3071	3008	2966	2903	3092	2987	94	905	500	2120	5	1	18700561	580	-4.68	1.00	12	0.11	-663.00	3108.00	4070	20230201	-23.83	2520	20230726	23.02	4070	-23.83	20230201	2520	23.02	20230726	4070	-23.83	20230201	2520	23.02	20230726	0.57	N	221840	500	93 억		51028	N	N	0	N	00	N
165	20231102	130820	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3100	70	2	2.31	59809000	19391	258.51	3030	3140	3030	3935	2125	3030	3084.37	0.27	0	-29	3113	3071	3008	2966	2903	3092	2987	94	905	500	2120	5	1	18700561	580	-4.68	1.00	12	0.10	-663.00	3108.00	4070	20230201	-23.83	2520	20230726	23.02	4070	-23.83	20230201	2520	23.02	20230726	4070	-23.83	20230201	2520	23.02	20230726	0.57	N	221840	500	93 억		51028	N	N	0	N	00	N
166	20231102	120817	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3120	90	2	2.97	58033610	18812	250.79	3030	3140	3030	3935	2125	3030	3084.93	0.27	0	-32	3113	3071	3008	2966	2903	3092	2987	94	905	500	2120	5	1	18700561	583	-4.71	1.00	12	0.10	-663.00	3108.00	4070	20230201	-23.34	2520	20230726	23.81	4070	-23.34	20230201	2520	23.81	20230726	4070	-23.34	20230201	2520	23.81	20230726	0.57	N	221840	500	93 억		51028	N	N	0	N	00	N
167	20231102	110815	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3065	35	2	1.16	42414485	13767	183.54	3030	3140	3030	3935	2125	3030	3080.88	0.27	0	-18	3113	3071	3008	2966	2903	3092	2987	94	905	500	2120	5	1	18700561	573	-4.62	0.99	12	0.07	-663.00	3108.00	4070	20230201	-24.69	2520	20230726	21.63	4070	-24.69	20230201	2520	21.63	20230726	4070	-24.69	20230201	2520	21.63	20230726	0.57	N	221840	500	93 억		51028	N	N	0	N	00	N
168	20231102	100817	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3100	70	2	2.31	40820870	13245	176.58	3030	3140	3030	3935	2125	3030	3081.98	0.27	0	-18	3113	3071	3008	2966	2903	3092	2987	94	905	500	2120	5	1	18700561	580	-4.68	1.00	12	0.07	-663.00	3108.00	4070	20230201	-23.83	2520	20230726	23.02	4070	-23.83	20230201	2520	23.02	20230726	4070	-23.83	20230201	2520	23.02	20230726	0.57	N	221840	500	93 억		51028	N	N	0	N	00	N
169	20231102	090822	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3085	55	2	1.82	561265	185	2.47	3030	3085	3030	3935	2125	3030	3033.86	0.27	0	-16	3113	3071	3008	2966	2903	3092	2987	94	905	500	2120	5	1	18700561	577	-4.65	0.99	12	0.00	-663.00	3108.00	4070	20230201	-24.20	2520	20230726	22.42	4070	-24.20	20230201	2520	22.42	20230726	4070	-24.20	20230201	2520	22.42	20230726	0.57	N	221840	500	93 억		51028	N	N	0	N	00	N
170	20231101	160813	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3030	20	2	0.66	22444275	7494	91.95	2945	3050	2945	3910	2110	3010	2994.96	0.27	0	6	3150	3080	3030	2960	2910	3055	2935	94	900	500	2100	5	1	18700561	567	-4.57	0.97	12	0.04	-663.00	3108.00	4070	20230201	-25.55	2520	20230726	20.24	4070	-25.55	20230201	2520	20.24	20230726	4070	-25.55	20230201	2520	20.24	20230726	0.57	N	221840	500	93 억		51021	N	N	0	N	00	N
171	20231101	150814	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3025	15	2	0.50	21885780	7308	89.67	2945	3050	2945	3910	2110	3010	2994.77	0.27	0	7	3150	3080	3030	2960	2910	3055	2935	94	900	500	2100	5	1	18700561	566	-4.56	0.97	12	0.04	-663.00	3108.00	4070	20230201	-25.68	2520	20230726	20.04	4070	-25.68	20230201	2520	20.04	20230726	4070	-25.68	20230201	2520	20.04	20230726	0.57	N	221840	500	93 억		51021	N	N	0	N	00	N
172	20231101	140808	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3030	20	2	0.66	17780925	5942	72.91	2945	3050	2945	3910	2110	3010	2992.41	0.27	0	853	3150	3080	3030	2960	2910	3055	2935	94	900	500	2100	5	1	18700561	567	-4.57	0.97	12	0.03	-663.00	3108.00	4070	20230201	-25.55	2520	20230726	20.24	4070	-25.55	20230201	2520	20.24	20230726	4070	-25.55	20230201	2520	20.24	20230726	0.57	N	221840	500	93 억		51021	N	N	0	N	00	N
173	20231101	130815	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3050	40	2	1.33	14421155	4823	59.18	2945	3050	2945	3910	2110	3010	2990.08	0.27	0	7	3150	3080	3030	2960	2910	3055	2935	94	900	500	2100	5	1	18700561	570	-4.60	0.98	12	0.03	-663.00	3108.00	4070	20230201	-25.06	2520	20230726	21.03	4070	-25.06	20230201	2520	21.03	20230726	4070	-25.06	20230201	2520	21.03	20230726	0.57	N	221840	500	93 억		51021	N	N	0	N	00	N
174	20231101	120832	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3000	-10	5	-0.33	10670305	3574	43.85	2945	3010	2945	3910	2110	3010	2985.54	0.27	0	0	3150	3080	3030	2960	2910	3055	2935	94	900	500	2100	5	1	18700561	561	-4.52	0.97	12	0.02	-663.00	3108.00	4070	20230201	-26.29	2520	20230726	19.05	4070	-26.29	20230201	2520	19.05	20230726	4070	-26.29	20230201	2520	19.05	20230726	0.57	N	221840	500	93 억		51021	N	N	0	N	00	N
175	20231101	110839	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3000	-10	5	-0.33	10229305	3427	42.05	2945	3010	2945	3910	2110	3010	2984.92	0.27	0	0	3150	3080	3030	2960	2910	3055	2935	94	900	500	2100	5	1	18700561	561	-4.52	0.97	12	0.02	-663.00	3108.00	4070	20230201	-26.29	2520	20230726	19.05	4070	-26.29	20230201	2520	19.05	20230726	4070	-26.29	20230201	2520	19.05	20230726	0.57	N	221840	500	93 억		51021	N	N	0	N	00	N
176	20231101	100828	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3000	-10	5	-0.33	6462580	2167	26.59	2945	3010	2945	3910	2110	3010	2982.27	0.27	0	0	3150	3080	3030	2960	2910	3055	2935	94	900	500	2100	5	1	18700561	561	-4.52	0.97	12	0.01	-663.00	3108.00	4070	20230201	-26.29	2520	20230726	19.05	4070	-26.29	20230201	2520	19.05	20230726	4070	-26.29	20230201	2520	19.05	20230726	0.57	N	221840	500	93 억		51021	N	N	0	N	00	N
177	20231101	090828	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3000	-10	5	-0.33	364100	122	1.50	2945	3000	2945	3910	2110	3010	2984.43	0.27	0	0	3150	3080	3030	2960	2910	3055	2935	94	900	500	2100	5	1	18700561	561	-4.52	0.97	12	0.00	-663.00	3108.00	4070	20230201	-26.29	2520	20230726	19.05	4070	-26.29	20230201	2520	19.05	20230726	4070	-26.29	20230201	2520	19.05	20230726	0.57	N	221840	500	93 억		51021	N	N	0	N	00	N