KissMeData/170030/price/prices-20230901.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	20230927	160850	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7050	170	2	2.47	341393500	49036	62.10	6820	7050	6820	8940	4820	6880	6962.07	1.78	0	22878	7226	7052	6966	6792	6706	7010	6750	77	2060	500	4400	10	1	15340000	1081	9.49	0.78	12	0.32	743.00	8988.00	10110	20230510	-30.27	5270	20221013	33.78	10110	-30.27	20230510	5820	21.13	20230103	10110	-30.27	20230510	5270	33.78	20221013	5.78	N	170030	500	76 억		273086	N	N	0	N	00	N
3	20230927	150859	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7020	140	2	2.03	308435580	44347	56.16	6820	7020	6820	8940	4820	6880	6955.05	1.78	0	19726	7226	7052	6966	6792	6706	7010	6750	77	2060	500	4400	10	1	15340000	1077	9.45	0.78	12	0.29	743.00	8988.00	10110	20230510	-30.56	5270	20221013	33.21	10110	-30.56	20230510	5820	20.62	20230103	10110	-30.56	20230510	5270	33.21	20221013	5.78	N	170030	500	76 억		273086	N	N	0	N	00	N
4	20230927	140900	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6970	90	2	1.31	251669040	36233	45.89	6820	7020	6820	8940	4820	6880	6945.85	1.78	0	13453	7226	7052	6966	6792	6706	7010	6750	77	2060	500	4400	10	1	15340000	1069	9.38	0.78	12	0.24	743.00	8988.00	10110	20230510	-31.06	5270	20221013	32.26	10110	-31.06	20230510	5820	19.76	20230103	10110	-31.06	20230510	5270	32.26	20221013	5.78	N	170030	500	76 억		273086	N	N	0	N	00	N
5	20230927	130847	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6920	40	2	0.58	216111390	31125	39.42	6820	7020	6820	8940	4820	6880	6943.34	1.78	0	9311	7226	7052	6966	6792	6706	7010	6750	77	2060	500	4400	10	1	15340000	1062	9.31	0.77	12	0.20	743.00	8988.00	10110	20230510	-31.55	5270	20221013	31.31	10110	-31.55	20230510	5820	18.90	20230103	10110	-31.55	20230510	5270	31.31	20221013	5.78	N	170030	500	76 억		273086	N	N	0	N	00	N
6	20230927	120847	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6950	70	2	1.02	175517870	25276	32.01	6820	7020	6820	8940	4820	6880	6944.05	1.78	0	7114	7226	7052	6966	6792	6706	7010	6750	77	2060	500	4400	10	1	15340000	1066	9.35	0.77	12	0.16	743.00	8988.00	10110	20230510	-31.26	5270	20221013	31.88	10110	-31.26	20230510	5820	19.42	20230103	10110	-31.26	20230510	5270	31.88	20221013	5.78	N	170030	500	76 억		273086	N	N	0	N	00	N
7	20230927	110856	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7000	120	2	1.74	138029200	19889	25.19	6820	7020	6820	8940	4820	6880	6939.98	1.78	0	3947	7226	7052	6966	6792	6706	7010	6750	77	2060	500	4400	10	1	15340000	1074	9.42	0.78	12	0.13	743.00	8988.00	10110	20230510	-30.76	5270	20221013	32.83	10110	-30.76	20230510	5820	20.27	20230103	10110	-30.76	20230510	5270	32.83	20221013	5.78	N	170030	500	76 억		273086	N	N	0	N	00	N
8	20230927	100849	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6920	40	2	0.58	94472600	13660	17.30	6820	6960	6820	8940	4820	6880	6916.00	1.78	0	1210	7226	7052	6966	6792	6706	7010	6750	77	2060	500	4400	10	1	15340000	1062	9.31	0.77	12	0.09	743.00	8988.00	10110	20230510	-31.55	5270	20221013	31.31	10110	-31.55	20230510	5820	18.90	20230103	10110	-31.55	20230510	5270	31.31	20221013	5.78	N	170030	500	76 억		273086	N	N	0	N	00	N
9	20230927	090905	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6910	30	2	0.44	34277920	4988	6.32	6820	6950	6820	8940	4820	6880	6872.08	1.78	0	2532	7226	7052	6966	6792	6706	7010	6750	77	2060	500	4400	10	1	15340000	1060	9.30	0.77	12	0.03	743.00	8988.00	10110	20230510	-31.65	5270	20221013	31.12	10110	-31.65	20230510	5820	18.73	20230103	10110	-31.65	20230510	5270	31.12	20221013	5.78	N	170030	500	76 억		273086	N	N	0	N	00	N
10	20230926	160847	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6880	-190	5	-2.69	543836540	78334	158.49	7070	7140	6880	9190	4950	7070	6942.83	1.91	0	-19370	7183	7126	7043	6986	6903	7155	7015	77	2120	500	4520	10	1	15340000	1055	9.26	0.77	12	0.51	743.00	8988.00	10110	20230510	-31.95	5270	20221013	30.55	10110	-31.95	20230510	5820	18.21	20230103	10110	-31.95	20230510	5270	30.55	20221013	5.85	N	170030	500	76 억		292457	N	N	0	N	00	N
11	20230926	150847	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6890	-180	5	-2.55	510804150	73538	148.78	7070	7140	6880	9190	4950	7070	6946.13	1.91	0	-18779	7183	7126	7043	6986	6903	7155	7015	77	2120	500	4520	10	1	15340000	1057	9.27	0.77	12	0.48	743.00	8988.00	10110	20230510	-31.85	5270	20221013	30.74	10110	-31.85	20230510	5820	18.38	20230103	10110	-31.85	20230510	5270	30.74	20221013	5.85	N	170030	500	76 억		292457	N	N	0	N	00	N
12	20230926	140842	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6890	-180	5	-2.55	431873900	62109	125.66	7070	7140	6880	9190	4950	7070	6953.48	1.91	0	-22285	7183	7126	7043	6986	6903	7155	7015	77	2120	500	4520	10	1	15340000	1057	9.27	0.77	12	0.40	743.00	8988.00	10110	20230510	-31.85	5270	20221013	30.74	10110	-31.85	20230510	5820	18.38	20230103	10110	-31.85	20230510	5270	30.74	20221013	5.85	N	170030	500	76 억		292457	N	N	0	N	00	N
13	20230926	130844	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6970	-100	5	-1.41	274989790	39441	79.80	7070	7140	6930	9190	4950	7070	6972.18	1.91	0	-10497	7183	7126	7043	6986	6903	7155	7015	77	2120	500	4520	10	1	15340000	1069	9.38	0.78	12	0.26	743.00	8988.00	10110	20230510	-31.06	5270	20221013	32.26	10110	-31.06	20230510	5820	19.76	20230103	10110	-31.06	20230510	5270	32.26	20221013	5.85	N	170030	500	76 억		292457	N	N	0	N	00	N
14	20230926	120851	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6940	-130	5	-1.84	262367660	37624	76.12	7070	7140	6930	9190	4950	7070	6973.41	1.91	0	-9457	7183	7126	7043	6986	6903	7155	7015	77	2120	500	4520	10	1	15340000	1065	9.34	0.77	12	0.25	743.00	8988.00	10110	20230510	-31.36	5270	20221013	31.69	10110	-31.36	20230510	5820	19.24	20230103	10110	-31.36	20230510	5270	31.69	20221013	5.85	N	170030	500	76 억		292457	N	N	0	N	00	N
15	20230926	110848	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6950	-120	5	-1.70	249084140	35709	72.25	7070	7140	6930	9190	4950	7070	6975.39	1.91	0	-9026	7183	7126	7043	6986	6903	7155	7015	77	2120	500	4520	10	1	15340000	1066	9.35	0.77	12	0.23	743.00	8988.00	10110	20230510	-31.26	5270	20221013	31.88	10110	-31.26	20230510	5820	19.42	20230103	10110	-31.26	20230510	5270	31.88	20221013	5.85	N	170030	500	76 억		292457	N	N	0	N	00	N
16	20230926	100846	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6960	-110	5	-1.56	141602660	20230	40.93	7070	7140	6940	9190	4950	7070	6999.64	1.91	0	-7323	7183	7126	7043	6986	6903	7155	7015	77	2120	500	4520	10	1	15340000	1068	9.37	0.77	12	0.13	743.00	8988.00	10110	20230510	-31.16	5270	20221013	32.07	10110	-31.16	20230510	5820	19.59	20230103	10110	-31.16	20230510	5270	32.07	20221013	5.85	N	170030	500	76 억		292457	N	N	0	N	00	N
17	20230926	090848	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7130	60	2	0.85	6408830	906	1.83	7070	7140	7070	9190	4950	7070	7073.76	1.91	0	-3	7183	7126	7043	6986	6903	7155	7015	77	2120	500	4520	10	1	15340000	1094	9.60	0.79	12	0.01	743.00	8988.00	10110	20230510	-29.48	5270	20221013	35.29	10110	-29.48	20230510	5820	22.51	20230103	10110	-29.48	20230510	5270	35.29	20221013	5.85	N	170030	500	76 억		292457	N	N	0	N	00	N
18	20230925	160847	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7070	0	3	0.00	343818150	48974	68.00	6980	7100	6960	9190	4950	7070	7019.92	1.89	0	2448	7283	7176	7053	6946	6823	7230	7000	77	2120	500	4520	10	1	15340000	1085	9.52	0.79	12	0.32	743.00	8988.00	10110	20230510	-30.07	5270	20221013	34.16	10110	-30.07	20230510	5820	21.48	20230103	10110	-30.07	20230510	5270	34.16	20221013	5.79	N	170030	500	76 억		290010	N	N	0	N	00	N
19	20230925	150850	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7000	-70	5	-0.99	259927790	37008	51.39	6980	7100	6980	9190	4950	7070	7023.56	1.89	0	688	7283	7176	7053	6946	6823	7230	7000	77	2120	500	4520	10	1	15340000	1074	9.42	0.78	12	0.24	743.00	8988.00	10110	20230510	-30.76	5270	20221013	32.83	10110	-30.76	20230510	5820	20.27	20230103	10110	-30.76	20230510	5270	32.83	20221013	5.79	N	170030	500	76 억		290010	N	N	0	N	00	N
20	20230925	140836	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7060	-10	5	-0.14	218261580	31079	43.15	6980	7100	6980	9190	4950	7070	7022.80	1.89	0	-976	7283	7176	7053	6946	6823	7230	7000	77	2120	500	4520	10	1	15340000	1083	9.50	0.79	12	0.20	743.00	8988.00	10110	20230510	-30.17	5270	20221013	33.97	10110	-30.17	20230510	5820	21.31	20230103	10110	-30.17	20230510	5270	33.97	20221013	5.79	N	170030	500	76 억		290010	N	N	0	N	00	N
21	20230925	130840	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7040	-30	5	-0.42	184004380	26230	36.42	6980	7090	6980	9190	4950	7070	7015.04	1.89	0	-3008	7283	7176	7053	6946	6823	7230	7000	77	2120	500	4520	10	1	15340000	1080	9.48	0.78	12	0.17	743.00	8988.00	10110	20230510	-30.37	5270	20221013	33.59	10110	-30.37	20230510	5820	20.96	20230103	10110	-30.37	20230510	5270	33.59	20221013	5.79	N	170030	500	76 억		290010	N	N	0	N	00	N
22	20230925	120845	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7030	-40	5	-0.57	161820470	23072	32.04	6980	7090	6980	9190	4950	7070	7013.72	1.89	0	-2874	7283	7176	7053	6946	6823	7230	7000	77	2120	500	4520	10	1	15340000	1078	9.46	0.78	12	0.15	743.00	8988.00	10110	20230510	-30.46	5270	20221013	33.40	10110	-30.46	20230510	5820	20.79	20230103	10110	-30.46	20230510	5270	33.40	20221013	5.79	N	170030	500	76 억		290010	N	N	0	N	00	N
23	20230925	110841	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6980	-90	5	-1.27	144432900	20591	28.59	6980	7090	6980	9190	4950	7070	7014.37	1.89	0	-3191	7283	7176	7053	6946	6823	7230	7000	77	2120	500	4520	10	1	15340000	1071	9.39	0.78	12	0.13	743.00	8988.00	10110	20230510	-30.96	5270	20221013	32.45	10110	-30.96	20230510	5820	19.93	20230103	10110	-30.96	20230510	5270	32.45	20221013	5.79	N	170030	500	76 억		290010	N	N	0	N	00	N
24	20230925	100845	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7010	-60	5	-0.85	82976070	11807	16.39	6980	7090	6980	9190	4950	7070	7027.70	1.89	0	-1532	7283	7176	7053	6946	6823	7230	7000	77	2120	500	4520	10	1	15340000	1075	9.43	0.78	12	0.08	743.00	8988.00	10110	20230510	-30.66	5270	20221013	33.02	10110	-30.66	20230510	5820	20.45	20230103	10110	-30.66	20230510	5270	33.02	20221013	5.79	N	170030	500	76 억		290010	N	N	0	N	00	N
25	20230925	090840	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7080	10	2	0.14	25022080	3563	4.95	6980	7090	6980	9190	4950	7070	7022.76	1.89	0	1120	7283	7176	7053	6946	6823	7230	7000	77	2120	500	4520	10	1	15340000	1086	9.53	0.79	12	0.02	743.00	8988.00	10110	20230510	-29.97	5270	20221013	34.35	10110	-29.97	20230510	5820	21.65	20230103	10110	-29.97	20230510	5270	34.35	20221013	5.79	N	170030	500	76 억		290010	N	N	0	N	00	N
26	20230922	160912	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7070	-20	5	-0.28	488148870	69469	60.63	7000	7160	6930	9210	4970	7090	7026.64	1.85	0	6504	7470	7280	7140	6950	6810	7210	6880	77	2120	500	4530	10	1	15340000	1085	9.52	0.79	12	0.45	743.00	8988.00	10110	20230510	-30.07	5270	20221013	34.16	10110	-30.07	20230510	5820	21.48	20230103	10110	-30.07	20230510	5270	34.16	20221013	5.83	N	170030	500	76 억		283507	N	N	0	N	00	N
27	20230922	150906	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7050	-40	5	-0.56	418917150	59624	52.04	7000	7160	6930	9210	4970	7090	7025.98	1.85	0	6100	7470	7280	7140	6950	6810	7210	6880	77	2120	500	4530	10	1	15340000	1081	9.49	0.78	12	0.39	743.00	8988.00	10110	20230510	-30.27	5270	20221013	33.78	10110	-30.27	20230510	5820	21.13	20230103	10110	-30.27	20230510	5270	33.78	20221013	5.83	N	170030	500	76 억		283507	N	N	0	N	00	N
28	20230922	140904	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7090	0	3	0.00	355509340	50624	44.18	7000	7160	6930	9210	4970	7090	7022.55	1.85	0	6380	7470	7280	7140	6950	6810	7210	6880	77	2120	500	4530	10	1	15340000	1088	9.54	0.79	12	0.33	743.00	8988.00	10110	20230510	-29.87	5270	20221013	34.54	10110	-29.87	20230510	5820	21.82	20230103	10110	-29.87	20230510	5270	34.54	20221013	5.83	N	170030	500	76 억		283507	N	N	0	N	00	N
29	20230922	130812	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7070	-20	5	-0.28	322375340	45951	40.10	7000	7160	6930	9210	4970	7090	7015.63	1.85	0	6367	7470	7280	7140	6950	6810	7210	6880	77	2120	500	4530	10	1	15340000	1085	9.52	0.79	12	0.30	743.00	8988.00	10110	20230510	-30.07	5270	20221013	34.16	10110	-30.07	20230510	5820	21.48	20230103	10110	-30.07	20230510	5270	34.16	20221013	5.83	N	170030	500	76 억		283507	N	N	0	N	00	N
30	20230922	120810	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7100	10	2	0.14	304908120	43483	37.95	7000	7160	6930	9210	4970	7090	7012.12	1.85	0	8098	7470	7280	7140	6950	6810	7210	6880	77	2120	500	4530	10	1	15340000	1089	9.56	0.79	12	0.28	743.00	8988.00	10110	20230510	-29.77	5270	20221013	34.72	10110	-29.77	20230510	5820	21.99	20230103	10110	-29.77	20230510	5270	34.72	20221013	5.83	N	170030	500	76 억		283507	N	N	0	N	00	N
31	20230922	110806	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7160	70	2	0.99	287632740	41047	35.82	7000	7160	6930	9210	4970	7090	7007.40	1.85	0	8995	7470	7280	7140	6950	6810	7210	6880	77	2120	500	4530	10	1	15340000	1098	9.64	0.80	12	0.27	743.00	8988.00	10110	20230510	-29.18	5270	20221013	35.86	10110	-29.18	20230510	5820	23.02	20230103	10110	-29.18	20230510	5270	35.86	20221013	5.83	N	170030	500	76 억		283507	N	N	0	N	00	N
32	20230922	100806	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7000	-90	5	-1.27	144017850	20567	17.95	7000	7050	6930	9210	4970	7090	7002.38	1.85	0	-1206	7470	7280	7140	6950	6810	7210	6880	77	2120	500	4530	10	1	15340000	1074	9.42	0.78	12	0.13	743.00	8988.00	10110	20230510	-30.76	5270	20221013	32.83	10110	-30.76	20230510	5820	20.27	20230103	10110	-30.76	20230510	5270	32.83	20221013	5.83	N	170030	500	76 억		283507	N	N	0	N	00	N
33	20230922	090802	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6980	-110	5	-1.55	55842590	7986	6.97	7000	7050	6930	9210	4970	7090	6992.56	1.85	0	-2720	7470	7280	7140	6950	6810	7210	6880	77	2120	500	4530	10	1	15340000	1071	9.39	0.78	12	0.05	743.00	8988.00	10110	20230510	-30.96	5270	20221013	32.45	10110	-30.96	20230510	5820	19.93	20230103	10110	-30.96	20230510	5270	32.45	20221013	5.83	N	170030	500	76 억		283507	N	N	0	N	00	N
34	20230921	160809	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7090	-230	5	-3.14	816173250	114079	154.38	7250	7330	7000	9510	5130	7320	7154.56	2.01	0	-24606	7626	7472	7376	7222	7126	7550	7300	77	2190	500	4680	10	1	15340000	1088	9.54	0.79	12	0.74	743.00	8988.00	10110	20230510	-29.87	5270	20221013	34.54	10110	-29.87	20230510	5820	21.82	20230103	10110	-29.87	20230510	5270	34.54	20221013	5.95	N	170030	500	76 억		307956	N	N	0	N	00	N
35	20230921	150757	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7110	-210	5	-2.87	771529900	107781	145.85	7250	7330	7000	9510	5130	7320	7158.31	2.01	0	-24758	7626	7472	7376	7222	7126	7550	7300	77	2190	500	4680	10	1	15340000	1091	9.57	0.79	12	0.70	743.00	8988.00	10110	20230510	-29.67	5270	20221013	34.91	10110	-29.67	20230510	5820	22.16	20230103	10110	-29.67	20230510	5270	34.91	20221013	5.95	N	170030	500	76 억		307956	N	N	0	N	00	N
36	20230921	140804	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7100	-220	5	-3.01	719144200	100391	135.85	7250	7330	7000	9510	5130	7320	7163.43	2.01	0	-24463	7626	7472	7376	7222	7126	7550	7300	77	2190	500	4680	10	1	15340000	1089	9.56	0.79	12	0.65	743.00	8988.00	10110	20230510	-29.77	5270	20221013	34.72	10110	-29.77	20230510	5820	21.99	20230103	10110	-29.77	20230510	5270	34.72	20221013	5.95	N	170030	500	76 억		307956	N	N	0	N	00	N
37	20230921	130757	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7070	-250	5	-3.42	598896130	83508	113.01	7250	7330	7000	9510	5130	7320	7171.72	2.01	0	-23616	7626	7472	7376	7222	7126	7550	7300	77	2190	500	4680	10	1	15340000	1085	9.52	0.79	12	0.54	743.00	8988.00	10110	20230510	-30.07	5270	20221013	34.16	10110	-30.07	20230510	5820	21.48	20230103	10110	-30.07	20230510	5270	34.16	20221013	5.95	N	170030	500	76 억		307956	N	N	0	N	00	N
38	20230921	120751	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7110	-210	5	-2.87	528558510	73581	99.57	7250	7330	7000	9510	5130	7320	7183.36	2.01	0	-24835	7626	7472	7376	7222	7126	7550	7300	77	2190	500	4680	10	1	15340000	1091	9.57	0.79	12	0.48	743.00	8988.00	10110	20230510	-29.67	5270	20221013	34.91	10110	-29.67	20230510	5820	22.16	20230103	10110	-29.67	20230510	5270	34.91	20221013	5.95	N	170030	500	76 억		307956	N	N	0	N	00	N
39	20230921	110810	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7180	-140	5	-1.91	311025300	43024	58.22	7250	7330	7170	9510	5130	7320	7229.11	2.01	0	-20299	7626	7472	7376	7222	7126	7550	7300	77	2190	500	4680	10	1	15340000	1101	9.66	0.80	12	0.28	743.00	8988.00	10110	20230510	-28.98	5270	20221013	36.24	10110	-28.98	20230510	5820	23.37	20230103	10110	-28.98	20230510	5270	36.24	20221013	5.95	N	170030	500	76 억		307956	N	N	0	N	00	N
40	20230921	100754	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7230	-90	5	-1.23	164837560	22734	30.76	7250	7330	7210	9510	5130	7320	7250.71	2.01	0	-6810	7626	7472	7376	7222	7126	7550	7300	77	2190	500	4680	10	1	15340000	1109	9.73	0.80	12	0.15	743.00	8988.00	10110	20230510	-28.49	5270	20221013	37.19	10110	-28.49	20230510	5820	24.23	20230103	10110	-28.49	20230510	5270	37.19	20221013	5.95	N	170030	500	76 억		307956	N	N	0	N	00	N
41	20230921	090800	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7330	10	2	0.14	32106100	4426	5.99	7250	7330	7230	9510	5130	7320	7253.98	2.01	0	-119	7626	7472	7376	7222	7126	7550	7300	77	2190	500	4680	10	1	15340000	1124	9.87	0.82	12	0.03	743.00	8988.00	10110	20230510	-27.50	5270	20221013	39.09	10110	-27.50	20230510	5820	25.95	20230103	10110	-27.50	20230510	5270	39.09	20221013	5.95	N	170030	500	76 억		307956	N	N	0	N	00	N
42	20230920	160803	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7320	0	3	0.00	538511830	72865	83.68	7280	7530	7280	9510	5130	7320	7390.66	1.92	0	13002	7600	7460	7380	7240	7160	7420	7200	77	2190	500	4680	10	1	15340000	1123	9.85	0.81	12	0.47	743.00	8988.00	10110	20230510	-27.60	5270	20221013	38.90	10110	-27.60	20230510	5820	25.77	20230103	10110	-27.60	20230510	5270	38.90	20221013	6.07	N	170030	500	76 억		294485	N	N	0	N	00	N
43	20230920	150743	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7350	30	2	0.41	513814950	69494	79.81	7280	7530	7280	9510	5130	7320	7393.66	1.92	0	13014	7600	7460	7380	7240	7160	7420	7200	77	2190	500	4680	10	1	15340000	1127	9.89	0.82	12	0.45	743.00	8988.00	10110	20230510	-27.30	5270	20221013	39.47	10110	-27.30	20230510	5820	26.29	20230103	10110	-27.30	20230510	5270	39.47	20221013	6.07	N	170030	500	76 억		294485	N	N	0	N	00	N
44	20230920	140753	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7320	0	3	0.00	431522800	58251	66.90	7280	7530	7280	9510	5130	7320	7407.99	1.92	0	10243	7600	7460	7380	7240	7160	7420	7200	77	2190	500	4680	10	1	15340000	1123	9.85	0.81	12	0.38	743.00	8988.00	10110	20230510	-27.60	5270	20221013	38.90	10110	-27.60	20230510	5820	25.77	20230103	10110	-27.60	20230510	5270	38.90	20221013	6.07	N	170030	500	76 억		294485	N	N	0	N	00	N
45	20230920	130749	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7360	40	2	0.55	348790150	46980	53.95	7280	7530	7280	9510	5130	7320	7424.23	1.92	0	6501	7600	7460	7380	7240	7160	7420	7200	77	2190	500	4680	10	1	15340000	1129	9.91	0.82	12	0.31	743.00	8988.00	10110	20230510	-27.20	5270	20221013	39.66	10110	-27.20	20230510	5820	26.46	20230103	10110	-27.20	20230510	5270	39.66	20221013	6.07	N	170030	500	76 억		294485	N	N	0	N	00	N
46	20230920	120747	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7410	90	2	1.23	328889870	44284	50.86	7280	7530	7280	9510	5130	7320	7426.83	1.92	0	6267	7600	7460	7380	7240	7160	7420	7200	77	2190	500	4680	10	1	15340000	1137	9.97	0.82	12	0.29	743.00	8988.00	10110	20230510	-26.71	5270	20221013	40.61	10110	-26.71	20230510	5820	27.32	20230103	10110	-26.71	20230510	5270	40.61	20221013	6.07	N	170030	500	76 억		294485	N	N	0	N	00	N
47	20230920	110756	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7400	80	2	1.09	313960630	42267	48.54	7280	7530	7280	9510	5130	7320	7428.03	1.92	0	6635	7600	7460	7380	7240	7160	7420	7200	77	2190	500	4680	10	1	15340000	1135	9.96	0.82	12	0.28	743.00	8988.00	10110	20230510	-26.81	5270	20221013	40.42	10110	-26.81	20230510	5820	27.15	20230103	10110	-26.81	20230510	5270	40.42	20221013	6.07	N	170030	500	76 억		294485	N	N	0	N	00	N
48	20230920	100739	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7430	110	2	1.50	254688990	34274	39.36	7280	7530	7280	9510	5130	7320	7430.97	1.92	0	10303	7600	7460	7380	7240	7160	7420	7200	77	2190	500	4680	10	1	15340000	1140	10.00	0.83	12	0.22	743.00	8988.00	10110	20230510	-26.51	5270	20221013	40.99	10110	-26.51	20230510	5820	27.66	20230103	10110	-26.51	20230510	5270	40.99	20221013	6.07	N	170030	500	76 억		294485	N	N	0	N	00	N
49	20230920	090749	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7350	30	2	0.41	8233940	1128	1.30	7280	7350	7280	9510	5130	7320	7299.59	1.92	0	-19	7600	7460	7380	7240	7160	7420	7200	77	2190	500	4680	10	1	15340000	1127	9.89	0.82	12	0.01	743.00	8988.00	10110	20230510	-27.30	5270	20221013	39.47	10110	-27.30	20230510	5820	26.29	20230103	10110	-27.30	20230510	5270	39.47	20221013	6.07	N	170030	500	76 억		294485	N	N	0	N	00	N
50	20230919	160745	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7320	-140	5	-1.88	638042170	86724	104.25	7460	7520	7300	9690	5230	7460	7357.20	2.07	0	-23204	7666	7562	7496	7392	7326	7530	7360	77	2230	500	4770	10	1	15340000	1123	9.85	0.81	12	0.57	743.00	8988.00	10110	20230510	-27.60	5270	20221013	38.90	10110	-27.60	20230510	5820	25.77	20230103	10110	-27.60	20230510	5270	38.90	20221013	6.04	N	170030	500	76 억		317674	N	N	0	N	00	N
51	20230919	150748	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7320	-140	5	-1.88	625368210	84993	102.17	7460	7520	7300	9690	5230	7460	7357.88	2.07	0	-23085	7666	7562	7496	7392	7326	7530	7360	77	2230	500	4770	10	1	15340000	1123	9.85	0.81	12	0.55	743.00	8988.00	10110	20230510	-27.60	5270	20221013	38.90	10110	-27.60	20230510	5820	25.77	20230103	10110	-27.60	20230510	5270	38.90	20221013	6.04	N	170030	500	76 억		317674	N	N	0	N	00	N
52	20230919	140746	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7320	-140	5	-1.88	539519460	73260	88.07	7460	7520	7310	9690	5230	7460	7364.45	2.07	0	-23092	7666	7562	7496	7392	7326	7530	7360	77	2230	500	4770	10	1	15340000	1123	9.85	0.81	12	0.48	743.00	8988.00	10110	20230510	-27.60	5270	20221013	38.90	10110	-27.60	20230510	5820	25.77	20230103	10110	-27.60	20230510	5270	38.90	20221013	6.04	N	170030	500	76 억		317674	N	N	0	N	00	N
53	20230919	130732	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7320	-140	5	-1.88	477053830	64732	77.82	7460	7520	7310	9690	5230	7460	7369.67	2.07	0	-22881	7666	7562	7496	7392	7326	7530	7360	77	2230	500	4770	10	1	15340000	1123	9.85	0.81	12	0.42	743.00	8988.00	10110	20230510	-27.60	5270	20221013	38.90	10110	-27.60	20230510	5820	25.77	20230103	10110	-27.60	20230510	5270	38.90	20221013	6.04	N	170030	500	76 억		317674	N	N	0	N	00	N
54	20230919	120750	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7310	-150	5	-2.01	427850540	58011	69.74	7460	7520	7310	9690	5230	7460	7375.33	2.07	0	-22011	7666	7562	7496	7392	7326	7530	7360	77	2230	500	4770	10	1	15340000	1121	9.84	0.81	12	0.38	743.00	8988.00	10110	20230510	-27.70	5270	20221013	38.71	10110	-27.70	20230510	5820	25.60	20230103	10110	-27.70	20230510	5270	38.71	20221013	6.04	N	170030	500	76 억		317674	N	N	0	N	00	N
55	20230919	110753	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7360	-100	5	-1.34	329042410	44534	53.53	7460	7520	7310	9690	5230	7460	7388.56	2.07	0	-18392	7666	7562	7496	7392	7326	7530	7360	77	2230	500	4770	10	1	15340000	1129	9.91	0.82	12	0.29	743.00	8988.00	10110	20230510	-27.20	5270	20221013	39.66	10110	-27.20	20230510	5820	26.46	20230103	10110	-27.20	20230510	5270	39.66	20221013	6.04	N	170030	500	76 억		317674	N	N	0	N	00	N
56	20230919	100745	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7370	-90	5	-1.21	210575440	28419	34.16	7460	7520	7370	9690	5230	7460	7409.67	2.07	0	-13509	7666	7562	7496	7392	7326	7530	7360	77	2230	500	4770	10	1	15340000	1131	9.92	0.82	12	0.19	743.00	8988.00	10110	20230510	-27.10	5270	20221013	39.85	10110	-27.10	20230510	5820	26.63	20230103	10110	-27.10	20230510	5270	39.85	20221013	6.04	N	170030	500	76 억		317674	N	N	0	N	00	N
57	20230919	090743	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7410	-50	5	-0.67	21965160	2946	3.54	7460	7520	7410	9690	5230	7460	7455.93	2.07	0	-2497	7666	7562	7496	7392	7326	7530	7360	77	2230	500	4770	10	1	15340000	1137	9.97	0.82	12	0.02	743.00	8988.00	10110	20230510	-26.71	5270	20221013	40.61	10110	-26.71	20230510	5820	27.32	20230103	10110	-26.71	20230510	5270	40.61	20221013	6.04	N	170030	500	76 억		317674	N	N	0	N	00	N
58	20230918	160745	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7460	-140	5	-1.84	615558610	82249	86.09	7580	7600	7430	9880	5320	7600	7484.38	2.20	0	-19108	7840	7720	7590	7470	7340	7780	7530	77	2280	500	4860	10	1	15340000	1144	10.04	0.83	12	0.54	743.00	8988.00	10110	20230510	-26.21	5270	20221013	41.56	10110	-26.21	20230510	5820	28.18	20230103	10110	-26.21	20230510	5270	41.56	20221013	6.08	N	170030	500	76 억		337252	N	N	0	N	00	N
59	20230918	150744	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7490	-110	5	-1.45	592173090	79113	82.81	7580	7600	7430	9880	5320	7600	7485.16	2.20	0	-17753	7840	7720	7590	7470	7340	7780	7530	77	2280	500	4860	10	1	15340000	1149	10.08	0.83	12	0.52	743.00	8988.00	10110	20230510	-25.91	5270	20221013	42.13	10110	-25.91	20230510	5820	28.69	20230103	10110	-25.91	20230510	5270	42.13	20221013	6.08	N	170030	500	76 억		337252	N	N	0	N	00	N
60	20230918	140804	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7460	-140	5	-1.84	450284170	60070	62.88	7580	7600	7450	9880	5320	7600	7495.99	2.20	0	-11339	7840	7720	7590	7470	7340	7780	7530	77	2280	500	4860	10	1	15340000	1144	10.04	0.83	12	0.39	743.00	8988.00	10110	20230510	-26.21	5270	20221013	41.56	10110	-26.21	20230510	5820	28.18	20230103	10110	-26.21	20230510	5270	41.56	20221013	6.08	N	170030	500	76 억		337252	N	N	0	N	00	N
61	20230918	130744	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7490	-110	5	-1.45	397457320	53000	55.48	7580	7600	7450	9880	5320	7600	7499.19	2.20	0	-8475	7840	7720	7590	7470	7340	7780	7530	77	2280	500	4860	10	1	15340000	1149	10.08	0.83	12	0.35	743.00	8988.00	10110	20230510	-25.91	5270	20221013	42.13	10110	-25.91	20230510	5820	28.69	20230103	10110	-25.91	20230510	5270	42.13	20221013	6.08	N	170030	500	76 억		337252	N	N	0	N	00	N
62	20230918	120748	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7500	-100	5	-1.32	369738140	49298	51.60	7580	7600	7450	9880	5320	7600	7500.06	2.20	0	-8021	7840	7720	7590	7470	7340	7780	7530	77	2280	500	4860	10	1	15340000	1151	10.09	0.83	12	0.32	743.00	8988.00	10110	20230510	-25.82	5270	20221013	42.31	10110	-25.82	20230510	5820	28.87	20230103	10110	-25.82	20230510	5270	42.31	20221013	6.08	N	170030	500	76 억		337252	N	N	0	N	00	N
63	20230918	110736	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7470	-130	5	-1.71	312025860	41612	43.56	7580	7600	7450	9880	5320	7600	7498.46	2.20	0	-6846	7840	7720	7590	7470	7340	7780	7530	77	2280	500	4860	10	1	15340000	1146	10.05	0.83	12	0.27	743.00	8988.00	10110	20230510	-26.11	5270	20221013	41.75	10110	-26.11	20230510	5820	28.35	20230103	10110	-26.11	20230510	5270	41.75	20221013	6.08	N	170030	500	76 억		337252	N	N	0	N	00	N
64	20230918	100731	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7500	-100	5	-1.32	169818090	22590	23.65	7580	7600	7490	9880	5320	7600	7517.40	2.20	0	-828	7840	7720	7590	7470	7340	7780	7530	77	2280	500	4860	10	1	15340000	1151	10.09	0.83	12	0.15	743.00	8988.00	10110	20230510	-25.82	5270	20221013	42.31	10110	-25.82	20230510	5820	28.87	20230103	10110	-25.82	20230510	5270	42.31	20221013	6.08	N	170030	500	76 억		337252	N	N	0	N	00	N
65	20230918	090735	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7580	-20	5	-0.26	17751300	2344	2.45	7580	7600	7500	9880	5320	7600	7573.08	2.20	0	51	7840	7720	7590	7470	7340	7780	7530	77	2280	500	4860	10	1	15340000	1163	10.20	0.84	12	0.02	743.00	8988.00	10110	20230510	-25.02	5270	20221013	43.83	10110	-25.02	20230510	5820	30.24	20230103	10110	-25.02	20230510	5270	43.83	20221013	6.08	N	170030	500	76 억		337252	N	N	0	N	00	N
66	20230915	160741	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7600	70	2	0.93	719834900	94813	187.84	7550	7710	7460	9780	5280	7530	7592.15	2.03	0	25274	7650	7590	7530	7470	7410	7620	7500	77	2250	500	4810	10	1	15340000	1166	10.23	0.85	12	0.62	743.00	8988.00	10110	20230510	-24.83	5270	20221013	44.21	10110	-24.83	20230510	5820	30.58	20230103	10110	-24.83	20230510	5270	44.21	20221013	6.12	N	170030	500	76 억		312104	N	N	0	N	00	N
67	20230915	150741	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7590	60	2	0.80	666145630	87745	173.84	7550	7710	7460	9780	5280	7530	7591.84	2.03	0	23834	7650	7590	7530	7470	7410	7620	7500	77	2250	500	4810	10	1	15340000	1164	10.22	0.84	12	0.57	743.00	8988.00	10110	20230510	-24.93	5270	20221013	44.02	10110	-24.93	20230510	5820	30.41	20230103	10110	-24.93	20230510	5270	44.02	20221013	6.12	N	170030	500	76 억		312104	N	N	0	N	00	N
68	20230915	140740	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7580	50	2	0.66	558425670	73556	145.73	7550	7710	7460	9780	5280	7530	7591.84	2.03	0	23154	7650	7590	7530	7470	7410	7620	7500	77	2250	500	4810	10	1	15340000	1163	10.20	0.84	12	0.48	743.00	8988.00	10110	20230510	-25.02	5270	20221013	43.83	10110	-25.02	20230510	5820	30.24	20230103	10110	-25.02	20230510	5270	43.83	20221013	6.12	N	170030	500	76 억		312104	N	N	0	N	00	N
69	20230915	130734	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7580	50	2	0.66	514031070	67698	134.12	7550	7710	7460	9780	5280	7530	7593.00	2.03	0	22363	7650	7590	7530	7470	7410	7620	7500	77	2250	500	4810	10	1	15340000	1163	10.20	0.84	12	0.44	743.00	8988.00	10110	20230510	-25.02	5270	20221013	43.83	10110	-25.02	20230510	5820	30.24	20230103	10110	-25.02	20230510	5270	43.83	20221013	6.12	N	170030	500	76 억		312104	N	N	0	N	00	N
70	20230915	120741	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7610	80	2	1.06	461389650	60773	120.40	7550	7710	7460	9780	5280	7530	7592.02	2.03	0	20637	7650	7590	7530	7470	7410	7620	7500	77	2250	500	4810	10	1	15340000	1167	10.24	0.85	12	0.40	743.00	8988.00	10110	20230510	-24.73	5270	20221013	44.40	10110	-24.73	20230510	5820	30.76	20230103	10110	-24.73	20230510	5270	44.40	20221013	6.12	N	170030	500	76 억		312104	N	N	0	N	00	N
71	20230915	110747	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7600	70	2	0.93	415310590	54726	108.42	7550	7710	7460	9780	5280	7530	7588.91	2.03	0	22231	7650	7590	7530	7470	7410	7620	7500	77	2250	500	4810	10	1	15340000	1166	10.23	0.85	12	0.36	743.00	8988.00	10110	20230510	-24.83	5270	20221013	44.21	10110	-24.83	20230510	5820	30.58	20230103	10110	-24.83	20230510	5270	44.21	20221013	6.12	N	170030	500	76 억		312104	N	N	0	N	00	N
72	20230915	100744	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7560	30	2	0.40	345757140	45556	90.25	7550	7710	7460	9780	5280	7530	7589.72	2.03	0	20533	7650	7590	7530	7470	7410	7620	7500	77	2250	500	4810	10	1	15340000	1160	10.17	0.84	12	0.30	743.00	8988.00	10110	20230510	-25.22	5270	20221013	43.45	10110	-25.22	20230510	5820	29.90	20230103	10110	-25.22	20230510	5270	43.45	20221013	6.12	N	170030	500	76 억		312104	N	N	0	N	00	N
73	20230915	090734	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7590	60	2	0.80	106480140	14217	28.17	7550	7600	7460	9780	5280	7530	7489.63	2.03	0	8740	7650	7590	7530	7470	7410	7620	7500	77	2250	500	4810	10	1	15340000	1164	10.22	0.84	12	0.09	743.00	8988.00	10110	20230510	-24.93	5270	20221013	44.02	10110	-24.93	20230510	5820	30.41	20230103	10110	-24.93	20230510	5270	44.02	20221013	6.12	N	170030	500	76 억		312104	N	N	0	N	00	N
74	20230914	160743	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7530	40	2	0.53	376485710	49919	40.51	7470	7590	7470	9730	5250	7490	7541.98	2.03	0	1328	7816	7652	7516	7352	7216	7735	7435	77	2240	500	4790	10	1	15340000	1155	10.13	0.84	12	0.33	743.00	8988.00	10110	20230510	-25.52	5270	20221013	42.88	10110	-25.52	20230510	5820	29.38	20230103	10110	-25.52	20230510	5270	42.88	20221013	6.17	N	170030	500	76 억		310777	N	N	0	N	00	N
75	20230914	150722	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7520	30	2	0.40	322124510	42681	34.64	7470	7590	7470	9730	5250	7490	7547.26	2.03	0	354	7816	7652	7516	7352	7216	7735	7435	77	2240	500	4790	10	1	15340000	1154	10.12	0.84	12	0.28	743.00	8988.00	10110	20230510	-25.62	5270	20221013	42.69	10110	-25.62	20230510	5820	29.21	20230103	10110	-25.62	20230510	5270	42.69	20221013	6.17	N	170030	500	76 억		310777	N	N	0	N	00	N
76	20230914	140734	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7540	50	2	0.67	254572140	33702	27.35	7470	7590	7470	9730	5250	7490	7553.62	2.03	0	47	7816	7652	7516	7352	7216	7735	7435	77	2240	500	4790	10	1	15340000	1157	10.15	0.84	12	0.22	743.00	8988.00	10110	20230510	-25.42	5270	20221013	43.07	10110	-25.42	20230510	5820	29.55	20230103	10110	-25.42	20230510	5270	43.07	20221013	6.17	N	170030	500	76 억		310777	N	N	0	N	00	N
77	20230914	130721	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7570	80	2	1.07	222652450	29470	23.91	7470	7590	7470	9730	5250	7490	7555.22	2.03	0	770	7816	7652	7516	7352	7216	7735	7435	77	2240	500	4790	10	1	15340000	1161	10.19	0.84	12	0.19	743.00	8988.00	10110	20230510	-25.12	5270	20221013	43.64	10110	-25.12	20230510	5820	30.07	20230103	10110	-25.12	20230510	5270	43.64	20221013	6.17	N	170030	500	76 억		310777	N	N	0	N	00	N
78	20230914	120730	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7580	90	2	1.20	205757040	27238	22.10	7470	7590	7470	9730	5250	7490	7554.04	2.03	0	1086	7816	7652	7516	7352	7216	7735	7435	77	2240	500	4790	10	1	15340000	1163	10.20	0.84	12	0.18	743.00	8988.00	10110	20230510	-25.02	5270	20221013	43.83	10110	-25.02	20230510	5820	30.24	20230103	10110	-25.02	20230510	5270	43.83	20221013	6.17	N	170030	500	76 억		310777	N	N	0	N	00	N
79	20230914	110724	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7540	50	2	0.67	169814000	22493	18.25	7470	7590	7470	9730	5250	7490	7549.64	2.03	0	1418	7816	7652	7516	7352	7216	7735	7435	77	2240	500	4790	10	1	15340000	1157	10.15	0.84	12	0.15	743.00	8988.00	10110	20230510	-25.42	5270	20221013	43.07	10110	-25.42	20230510	5820	29.55	20230103	10110	-25.42	20230510	5270	43.07	20221013	6.17	N	170030	500	76 억		310777	N	N	0	N	00	N
80	20230914	100718	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7560	70	2	0.93	125275260	16601	13.47	7470	7590	7470	9730	5250	7490	7546.25	2.03	0	1815	7816	7652	7516	7352	7216	7735	7435	77	2240	500	4790	10	1	15340000	1160	10.17	0.84	12	0.11	743.00	8988.00	10110	20230510	-25.22	5270	20221013	43.45	10110	-25.22	20230510	5820	29.90	20230103	10110	-25.22	20230510	5270	43.45	20221013	6.17	N	170030	500	76 억		310777	N	N	0	N	00	N
81	20230914	090732	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7540	50	2	0.67	30551040	4078	3.31	7470	7570	7470	9730	5250	7490	7491.67	2.03	0	153	7816	7652	7516	7352	7216	7735	7435	77	2240	500	4790	10	1	15340000	1157	10.15	0.84	12	0.03	743.00	8988.00	10110	20230510	-25.42	5270	20221013	43.07	10110	-25.42	20230510	5820	29.55	20230103	10110	-25.42	20230510	5270	43.07	20221013	6.17	N	170030	500	76 억		310777	N	N	0	N	00	N
82	20230913	160736	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7490	10	2	0.13	916244800	121739	82.97	7480	7680	7380	9720	5240	7480	7526.41	1.92	0	16832	7940	7710	7590	7360	7240	7650	7300	77	2240	500	4780	10	1	15340000	1149	10.08	0.83	12	0.79	743.00	8988.00	10110	20230510	-25.91	5270	20221013	42.13	10110	-25.91	20230510	5820	28.69	20230103	10110	-25.91	20230510	5270	42.13	20221013	6.15	N	170030	500	76 억		293946	N	N	0	N	00	N
83	20230913	150730	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7450	-30	5	-0.40	862789280	114583	78.09	7480	7680	7380	9720	5240	7480	7529.86	1.92	0	14762	7940	7710	7590	7360	7240	7650	7300	77	2240	500	4780	10	1	15340000	1143	10.03	0.83	12	0.75	743.00	8988.00	10110	20230510	-26.31	5270	20221013	41.37	10110	-26.31	20230510	5820	28.01	20230103	10110	-26.31	20230510	5270	41.37	20221013	6.15	N	170030	500	76 억		293946	N	N	0	N	00	N
84	20230913	140736	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7480	0	3	0.00	649136070	85966	58.59	7480	7680	7380	9720	5240	7480	7551.16	1.92	0	12155	7940	7710	7590	7360	7240	7650	7300	77	2240	500	4780	10	1	15340000	1147	10.07	0.83	12	0.56	743.00	8988.00	10110	20230510	-26.01	5270	20221013	41.94	10110	-26.01	20230510	5820	28.52	20230103	10110	-26.01	20230510	5270	41.94	20221013	6.15	N	170030	500	76 억		293946	N	N	0	N	00	N
85	20230913	130713	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7490	10	2	0.13	588854630	77931	53.11	7480	7680	7380	9720	5240	7480	7556.19	1.92	0	8485	7940	7710	7590	7360	7240	7650	7300	77	2240	500	4780	10	1	15340000	1149	10.08	0.83	12	0.51	743.00	8988.00	10110	20230510	-25.91	5270	20221013	42.13	10110	-25.91	20230510	5820	28.69	20230103	10110	-25.91	20230510	5270	42.13	20221013	6.15	N	170030	500	76 억		293946	N	N	0	N	00	N
86	20230913	120731	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7540	60	2	0.80	516343250	68259	46.52	7480	7680	7380	9720	5240	7480	7564.59	1.92	0	10333	7940	7710	7590	7360	7240	7650	7300	77	2240	500	4780	10	1	15340000	1157	10.15	0.84	12	0.44	743.00	8988.00	10110	20230510	-25.42	5270	20221013	43.07	10110	-25.42	20230510	5820	29.55	20230103	10110	-25.42	20230510	5270	43.07	20221013	6.15	N	170030	500	76 억		293946	N	N	0	N	00	N
87	20230913	110732	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7480	0	3	0.00	447549180	59019	40.22	7480	7680	7380	9720	5240	7480	7583.30	1.92	0	10149	7940	7710	7590	7360	7240	7650	7300	77	2240	500	4780	10	1	15340000	1147	10.07	0.83	12	0.38	743.00	8988.00	10110	20230510	-26.01	5270	20221013	41.94	10110	-26.01	20230510	5820	28.52	20230103	10110	-26.01	20230510	5270	41.94	20221013	6.15	N	170030	500	76 억		293946	N	N	0	N	00	N
88	20230913	100724	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7600	120	2	1.60	336203090	44258	30.16	7480	7680	7380	9720	5240	7480	7596.68	1.92	0	13129	7940	7710	7590	7360	7240	7650	7300	77	2240	500	4780	10	1	15340000	1166	10.23	0.85	12	0.29	743.00	8988.00	10110	20230510	-24.83	5270	20221013	44.21	10110	-24.83	20230510	5820	30.58	20230103	10110	-24.83	20230510	5270	44.21	20221013	6.15	N	170030	500	76 억		293946	N	N	0	N	00	N
89	20230913	090717	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7520	40	2	0.53	34562790	4610	3.14	7480	7570	7380	9720	5240	7480	7497.70	1.92	0	734	7940	7710	7590	7360	7240	7650	7300	77	2240	500	4780	10	1	15340000	1154	10.12	0.84	12	0.03	743.00	8988.00	10110	20230510	-25.62	5270	20221013	42.69	10110	-25.62	20230510	5820	29.21	20230103	10110	-25.62	20230510	5270	42.69	20221013	6.15	N	170030	500	76 억		293946	N	N	0	N	00	N
90	20230912	160714	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7480	-40	5	-0.53	1100617270	145364	153.46	7590	7820	7470	9770	5270	7520	7571.61	1.95	0	-5666	7753	7636	7563	7446	7373	7600	7410	77	2250	500	4810	10	1	15340000	1147	10.07	0.83	12	0.95	743.00	8988.00	10110	20230510	-26.01	5270	20221013	41.94	10110	-26.01	20230510	5820	28.52	20230103	10110	-26.01	20230510	5270	41.94	20221013	6.27	N	170030	500	76 억		299613	N	N	0	N	00	N
91	20230912	150722	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7480	-40	5	-0.53	979213050	129158	136.35	7590	7820	7470	9770	5270	7520	7581.51	1.95	0	-3231	7753	7636	7563	7446	7373	7600	7410	77	2250	500	4810	10	1	15340000	1147	10.07	0.83	12	0.84	743.00	8988.00	10110	20230510	-26.01	5270	20221013	41.94	10110	-26.01	20230510	5820	28.52	20230103	10110	-26.01	20230510	5270	41.94	20221013	6.27	N	170030	500	76 억		299613	N	N	0	N	00	N
92	20230912	140720	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7480	-40	5	-0.53	863853610	113752	120.08	7590	7820	7470	9770	5270	7520	7594.18	1.95	0	-5247	7753	7636	7563	7446	7373	7600	7410	77	2250	500	4810	10	1	15340000	1147	10.07	0.83	12	0.74	743.00	8988.00	10110	20230510	-26.01	5270	20221013	41.94	10110	-26.01	20230510	5820	28.52	20230103	10110	-26.01	20230510	5270	41.94	20221013	6.27	N	170030	500	76 억		299613	N	N	0	N	00	N
93	20230912	130712	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7480	-40	5	-0.53	716001740	94018	99.25	7590	7820	7480	9770	5270	7520	7615.58	1.95	0	12272	7753	7636	7563	7446	7373	7600	7410	77	2250	500	4810	10	1	15340000	1147	10.07	0.83	12	0.61	743.00	8988.00	10110	20230510	-26.01	5270	20221013	41.94	10110	-26.01	20230510	5820	28.52	20230103	10110	-26.01	20230510	5270	41.94	20221013	6.27	N	170030	500	76 억		299613	N	N	0	N	00	N
94	20230912	120709	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7490	-30	5	-0.40	662405270	86861	91.70	7590	7820	7490	9770	5270	7520	7626.04	1.95	0	15029	7753	7636	7563	7446	7373	7600	7410	77	2250	500	4810	10	1	15340000	1149	10.08	0.83	12	0.57	743.00	8988.00	10110	20230510	-25.91	5270	20221013	42.13	10110	-25.91	20230510	5820	28.69	20230103	10110	-25.91	20230510	5270	42.13	20221013	6.27	N	170030	500	76 억		299613	N	N	0	N	00	N
95	20230912	110716	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7530	10	2	0.13	591800980	77468	81.78	7590	7820	7520	9770	5270	7520	7639.30	1.95	0	18457	7753	7636	7563	7446	7373	7600	7410	77	2250	500	4810	10	1	15340000	1155	10.13	0.84	12	0.51	743.00	8988.00	10110	20230510	-25.52	5270	20221013	42.88	10110	-25.52	20230510	5820	29.38	20230103	10110	-25.52	20230510	5270	42.88	20221013	6.27	N	170030	500	76 억		299613	N	N	0	N	00	N
96	20230912	100710	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7610	90	2	1.20	459291090	59902	63.24	7590	7820	7560	9770	5270	7520	7667.37	1.95	0	19263	7753	7636	7563	7446	7373	7600	7410	77	2250	500	4810	10	1	15340000	1167	10.24	0.85	12	0.39	743.00	8988.00	10110	20230510	-24.73	5270	20221013	44.40	10110	-24.73	20230510	5820	30.76	20230103	10110	-24.73	20230510	5270	44.40	20221013	6.27	N	170030	500	76 억		299613	N	N	0	N	00	N
97	20230912	090726	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7680	160	2	2.13	45693350	5948	6.28	7590	7710	7590	9770	5270	7520	7682.14	1.95	0	365	7753	7636	7563	7446	7373	7600	7410	77	2250	500	4810	10	1	15340000	1178	10.34	0.85	12	0.04	743.00	8988.00	10110	20230510	-24.04	5270	20221013	45.73	10110	-24.04	20230510	5820	31.96	20230103	10110	-24.04	20230510	5270	45.73	20221013	6.27	N	170030	500	76 억		299613	N	N	0	N	00	N
98	20230911	160709	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7520	-30	5	-0.40	705925310	93242	179.67	7550	7680	7490	9810	5290	7550	7570.90	1.85	0	15187	7850	7700	7590	7440	7330	7680	7420	77	2260	500	4830	10	1	15340000	1154	10.12	0.84	12	0.61	743.00	8988.00	10110	20230510	-25.62	5270	20221013	42.69	10110	-25.62	20230510	5820	29.21	20230103	10110	-25.62	20230510	5270	42.69	20221013	6.34	N	170030	500	76 억		283622	N	N	0	N	00	N
99	20230911	150715	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7530	-20	5	-0.26	624715400	82451	158.88	7550	7680	7490	9810	5290	7550	7576.81	1.85	0	9877	7850	7700	7590	7440	7330	7680	7420	77	2260	500	4830	10	1	15340000	1155	10.13	0.84	12	0.54	743.00	8988.00	10110	20230510	-25.52	5270	20221013	42.88	10110	-25.52	20230510	5820	29.38	20230103	10110	-25.52	20230510	5270	42.88	20221013	6.34	N	170030	500	76 억		283622	N	N	0	N	00	N
100	20230911	140725	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7600	50	2	0.66	344940410	45362	87.41	7550	7680	7490	9810	5290	7550	7604.17	1.85	0	7073	7850	7700	7590	7440	7330	7680	7420	77	2260	500	4830	10	1	15340000	1166	10.23	0.85	12	0.30	743.00	8988.00	10110	20230510	-24.83	5270	20221013	44.21	10110	-24.83	20230510	5820	30.58	20230103	10110	-24.83	20230510	5270	44.21	20221013	6.34	N	170030	500	76 억		283622	N	N	0	N	00	N
101	20230911	130658	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7610	60	2	0.79	305592560	40189	77.44	7550	7680	7490	9810	5290	7550	7603.89	1.85	0	6417	7850	7700	7590	7440	7330	7680	7420	77	2260	500	4830	10	1	15340000	1167	10.24	0.85	12	0.26	743.00	8988.00	10110	20230510	-24.73	5270	20221013	44.40	10110	-24.73	20230510	5820	30.76	20230103	10110	-24.73	20230510	5270	44.40	20221013	6.34	N	170030	500	76 억		283622	N	N	0	N	00	N
102	20230911	120710	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7630	80	2	1.06	260370330	34262	66.02	7550	7680	7490	9810	5290	7550	7599.39	1.85	0	5705	7850	7700	7590	7440	7330	7680	7420	77	2260	500	4830	10	1	15340000	1170	10.27	0.85	12	0.22	743.00	8988.00	10110	20230510	-24.53	5270	20221013	44.78	10110	-24.53	20230510	5820	31.10	20230103	10110	-24.53	20230510	5270	44.78	20221013	6.34	N	170030	500	76 억		283622	N	N	0	N	00	N
103	20230911	110658	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7620	70	2	0.93	245950300	32376	62.39	7550	7680	7490	9810	5290	7550	7596.69	1.85	0	5558	7850	7700	7590	7440	7330	7680	7420	77	2260	500	4830	10	1	15340000	1169	10.26	0.85	12	0.21	743.00	8988.00	10110	20230510	-24.63	5270	20221013	44.59	10110	-24.63	20230510	5820	30.93	20230103	10110	-24.63	20230510	5270	44.59	20221013	6.34	N	170030	500	76 억		283622	N	N	0	N	00	N
104	20230911	100659	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7570	20	2	0.26	140123340	18499	35.65	7550	7660	7490	9810	5290	7550	7574.64	1.85	0	314	7850	7700	7590	7440	7330	7680	7420	77	2260	500	4830	10	1	15340000	1161	10.19	0.84	12	0.12	743.00	8988.00	10110	20230510	-25.12	5270	20221013	43.64	10110	-25.12	20230510	5820	30.07	20230103	10110	-25.12	20230510	5270	43.64	20221013	6.34	N	170030	500	76 억		283622	N	N	0	N	00	N
105	20230911	090656	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7550	0	3	0.00	14243480	1898	3.66	7550	7550	7490	9810	5290	7550	7504.47	1.85	0	250	7850	7700	7590	7440	7330	7680	7420	77	2260	500	4830	10	1	15340000	1158	10.16	0.84	12	0.01	743.00	8988.00	10110	20230510	-25.32	5270	20221013	43.26	10110	-25.32	20230510	5820	29.73	20230103	10110	-25.32	20230510	5270	43.26	20221013	6.34	N	170030	500	76 억		283622	N	N	0	N	00	N
106	20230908	160714	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7550	40	2	0.53	390239750	51827	44.84	7550	7740	7480	9760	5260	7510	7529.42	1.87	0	-2514	7796	7652	7576	7432	7356	7615	7395	77	2250	500	4800	10	1	15340000	1158	10.16	0.84	12	0.34	743.00	8988.00	10110	20230510	-25.32	5270	20221013	43.26	10110	-25.32	20230510	5820	29.73	20230103	10110	-25.32	20230510	5270	43.26	20221013	6.36	N	170030	500	76 억		286137	N	N	0	N	00	N
107	20230908	150712	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7520	10	2	0.13	375799780	49914	43.19	7550	7740	7480	9760	5260	7510	7528.95	1.87	0	-2397	7796	7652	7576	7432	7356	7615	7395	77	2250	500	4800	10	1	15340000	1154	10.12	0.84	12	0.33	743.00	8988.00	10110	20230510	-25.62	5270	20221013	42.69	10110	-25.62	20230510	5820	29.21	20230103	10110	-25.62	20230510	5270	42.69	20221013	6.36	N	170030	500	76 억		286137	N	N	0	N	00	N
108	20230908	140706	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7550	40	2	0.53	317034170	42096	36.42	7550	7740	7480	9760	5260	7510	7531.22	1.87	0	-2619	7796	7652	7576	7432	7356	7615	7395	77	2250	500	4800	10	1	15340000	1158	10.16	0.84	12	0.27	743.00	8988.00	10110	20230510	-25.32	5270	20221013	43.26	10110	-25.32	20230510	5820	29.73	20230103	10110	-25.32	20230510	5270	43.26	20221013	6.36	N	170030	500	76 억		286137	N	N	0	N	00	N
109	20230908	130714	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7570	60	2	0.80	266326710	35372	30.60	7550	7740	7480	9760	5260	7510	7529.31	1.87	0	-3883	7796	7652	7576	7432	7356	7615	7395	77	2250	500	4800	10	1	15340000	1161	10.19	0.84	12	0.23	743.00	8988.00	10110	20230510	-25.12	5270	20221013	43.64	10110	-25.12	20230510	5820	30.07	20230103	10110	-25.12	20230510	5270	43.64	20221013	6.36	N	170030	500	76 억		286137	N	N	0	N	00	N
110	20230908	120721	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7540	30	2	0.40	228393690	30347	26.26	7550	7740	7480	9760	5260	7510	7526.07	1.87	0	-3152	7796	7652	7576	7432	7356	7615	7395	77	2250	500	4800	10	1	15340000	1157	10.15	0.84	12	0.20	743.00	8988.00	10110	20230510	-25.42	5270	20221013	43.07	10110	-25.42	20230510	5820	29.55	20230103	10110	-25.42	20230510	5270	43.07	20221013	6.36	N	170030	500	76 억		286137	N	N	0	N	00	N
111	20230908	110719	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7520	10	2	0.13	203142500	26996	23.36	7550	7740	7480	9760	5260	7510	7524.91	1.87	0	-3939	7796	7652	7576	7432	7356	7615	7395	77	2250	500	4800	10	1	15340000	1154	10.12	0.84	12	0.18	743.00	8988.00	10110	20230510	-25.62	5270	20221013	42.69	10110	-25.62	20230510	5820	29.21	20230103	10110	-25.62	20230510	5270	42.69	20221013	6.36	N	170030	500	76 억		286137	N	N	0	N	00	N
112	20230908	100710	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7500	-10	5	-0.13	158296950	21025	18.19	7550	7740	7480	9760	5260	7510	7528.99	1.87	0	-4937	7796	7652	7576	7432	7356	7615	7395	77	2250	500	4800	10	1	15340000	1151	10.09	0.83	12	0.14	743.00	8988.00	10110	20230510	-25.82	5270	20221013	42.31	10110	-25.82	20230510	5820	28.87	20230103	10110	-25.82	20230510	5270	42.31	20221013	6.36	N	170030	500	76 억		286137	N	N	0	N	00	N
113	20230908	090714	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7550	40	2	0.53	19978250	2650	2.29	7550	7580	7500	9760	5260	7510	7538.96	1.87	0	-95	7796	7652	7576	7432	7356	7615	7395	77	2250	500	4800	10	1	15340000	1158	10.16	0.84	12	0.02	743.00	8988.00	10110	20230510	-25.32	5270	20221013	43.26	10110	-25.32	20230510	5820	29.73	20230103	10110	-25.32	20230510	5270	43.26	20221013	6.36	N	170030	500	76 억		286137	N	N	0	N	00	N
114	20230907	160704	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7510	-200	5	-2.59	869700210	115036	136.04	7720	7720	7500	10020	5400	7710	7560.76	1.88	0	-9967	7903	7806	7753	7656	7603	7785	7635	77	2310	500	4930	10	1	15340000	1152	10.11	0.84	12	0.75	743.00	8988.00	10110	20230510	-25.72	5270	20221013	42.50	10110	-25.72	20230510	5820	29.04	20230103	10110	-25.72	20230510	5270	42.50	20221013	6.41	N	170030	500	76 억		288115	N	N	0	N	00	N
115	20230907	150709	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7510	-200	5	-2.59	820247710	108454	128.26	7720	7720	7500	10020	5400	7710	7563.09	1.88	0	-10749	7903	7806	7753	7656	7603	7785	7635	77	2310	500	4930	10	1	15340000	1152	10.11	0.84	12	0.71	743.00	8988.00	10110	20230510	-25.72	5270	20221013	42.50	10110	-25.72	20230510	5820	29.04	20230103	10110	-25.72	20230510	5270	42.50	20221013	6.41	N	170030	500	76 억		288115	N	N	0	N	00	N
116	20230907	140705	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7540	-170	5	-2.20	715398800	94524	111.78	7720	7720	7500	10020	5400	7710	7568.44	1.88	0	-9832	7903	7806	7753	7656	7603	7785	7635	77	2310	500	4930	10	1	15340000	1157	10.15	0.84	12	0.62	743.00	8988.00	10110	20230510	-25.42	5270	20221013	43.07	10110	-25.42	20230510	5820	29.55	20230103	10110	-25.42	20230510	5270	43.07	20221013	6.41	N	170030	500	76 억		288115	N	N	0	N	00	N
117	20230907	130704	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7540	-170	5	-2.20	640254160	84565	100.01	7720	7720	7500	10020	5400	7710	7571.15	1.88	0	-5734	7903	7806	7753	7656	7603	7785	7635	77	2310	500	4930	10	1	15340000	1157	10.15	0.84	12	0.55	743.00	8988.00	10110	20230510	-25.42	5270	20221013	43.07	10110	-25.42	20230510	5820	29.55	20230103	10110	-25.42	20230510	5270	43.07	20221013	6.41	N	170030	500	76 억		288115	N	N	0	N	00	N
118	20230907	120713	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7550	-160	5	-2.08	581956100	76830	90.86	7720	7720	7500	10020	5400	7710	7574.59	1.88	0	-4683	7903	7806	7753	7656	7603	7785	7635	77	2310	500	4930	10	1	15340000	1158	10.16	0.84	12	0.50	743.00	8988.00	10110	20230510	-25.32	5270	20221013	43.26	10110	-25.32	20230510	5820	29.73	20230103	10110	-25.32	20230510	5270	43.26	20221013	6.41	N	170030	500	76 억		288115	N	N	0	N	00	N
119	20230907	110711	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7520	-190	5	-2.46	528741330	69761	82.50	7720	7720	7500	10020	5400	7710	7579.33	1.88	0	-5163	7903	7806	7753	7656	7603	7785	7635	77	2310	500	4930	10	1	15340000	1154	10.12	0.84	12	0.45	743.00	8988.00	10110	20230510	-25.62	5270	20221013	42.69	10110	-25.62	20230510	5820	29.21	20230103	10110	-25.62	20230510	5270	42.69	20221013	6.41	N	170030	500	76 억		288115	N	N	0	N	00	N
120	20230907	100709	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7560	-150	5	-1.95	323137040	42432	50.18	7720	7720	7530	10020	5400	7710	7615.41	1.88	0	-6883	7903	7806	7753	7656	7603	7785	7635	77	2310	500	4930	10	1	15340000	1160	10.17	0.84	12	0.28	743.00	8988.00	10110	20230510	-25.22	5270	20221013	43.45	10110	-25.22	20230510	5820	29.90	20230103	10110	-25.22	20230510	5270	43.45	20221013	6.41	N	170030	500	76 억		288115	N	N	0	N	00	N
121	20230907	090719	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7680	-30	5	-0.39	80064750	10454	12.36	7720	7720	7540	10020	5400	7710	7658.77	1.88	0	2034	7903	7806	7753	7656	7603	7785	7635	77	2310	500	4930	10	1	15340000	1178	10.34	0.85	12	0.07	743.00	8988.00	10110	20230510	-24.04	5270	20221013	45.73	10110	-24.04	20230510	5820	31.96	20230103	10110	-24.04	20230510	5270	45.73	20221013	6.41	N	170030	500	76 억		288115	N	N	0	N	00	N
122	20230906	160706	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7710	-60	5	-0.77	644476370	83088	94.89	7710	7850	7700	10100	5440	7770	7756.62	1.87	0	1777	7983	7876	7823	7716	7663	7850	7690	77	2330	500	4970	10	1	15340000	1183	10.38	0.86	12	0.54	743.00	8988.00	10110	20230510	-23.74	5270	20221013	46.30	10110	-23.74	20230510	5820	32.47	20230103	10110	-23.74	20230510	5270	46.30	20221013	6.34	N	170030	500	76 억		286338	N	N	0	N	00	N
123	20230906	150707	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7720	-50	5	-0.64	548228160	70602	80.63	7710	7850	7710	10100	5440	7770	7765.05	1.87	0	2105	7983	7876	7823	7716	7663	7850	7690	77	2330	500	4970	10	1	15340000	1184	10.39	0.86	12	0.46	743.00	8988.00	10110	20230510	-23.64	5270	20221013	46.49	10110	-23.64	20230510	5820	32.65	20230103	10110	-23.64	20230510	5270	46.49	20221013	6.34	N	170030	500	76 억		286338	N	N	0	N	00	N
124	20230906	140708	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7750	-20	5	-0.26	432474270	55618	63.52	7710	7850	7710	10100	5440	7770	7775.80	1.87	0	4871	7983	7876	7823	7716	7663	7850	7690	77	2330	500	4970	10	1	15340000	1189	10.43	0.86	12	0.36	743.00	8988.00	10110	20230510	-23.34	5270	20221013	47.06	10110	-23.34	20230510	5820	33.16	20230103	10110	-23.34	20230510	5270	47.06	20221013	6.34	N	170030	500	76 억		286338	N	N	0	N	00	N
125	20230906	130700	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7750	-20	5	-0.26	393556600	50590	57.77	7710	7850	7710	10100	5440	7770	7779.34	1.87	0	6317	7983	7876	7823	7716	7663	7850	7690	77	2330	500	4970	10	1	15340000	1189	10.43	0.86	12	0.33	743.00	8988.00	10110	20230510	-23.34	5270	20221013	47.06	10110	-23.34	20230510	5820	33.16	20230103	10110	-23.34	20230510	5270	47.06	20221013	6.34	N	170030	500	76 억		286338	N	N	0	N	00	N
126	20230906	120713	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7750	-20	5	-0.26	359775370	46231	52.80	7710	7850	7710	10100	5440	7770	7782.13	1.87	0	7382	7983	7876	7823	7716	7663	7850	7690	77	2330	500	4970	10	1	15340000	1189	10.43	0.86	12	0.30	743.00	8988.00	10110	20230510	-23.34	5270	20221013	47.06	10110	-23.34	20230510	5820	33.16	20230103	10110	-23.34	20230510	5270	47.06	20221013	6.34	N	170030	500	76 억		286338	N	N	0	N	00	N
127	20230906	110714	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7760	-10	5	-0.13	306042530	39308	44.89	7710	7850	7710	10100	5440	7770	7785.77	1.87	0	5733	7983	7876	7823	7716	7663	7850	7690	77	2330	500	4970	10	1	15340000	1190	10.44	0.86	12	0.26	743.00	8988.00	10110	20230510	-23.24	5270	20221013	47.25	10110	-23.24	20230510	5820	33.33	20230103	10110	-23.24	20230510	5270	47.25	20221013	6.34	N	170030	500	76 억		286338	N	N	0	N	00	N
128	20230906	100652	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7830	60	2	0.77	174253160	22367	25.54	7710	7850	7710	10100	5440	7770	7790.67	1.87	0	4383	7983	7876	7823	7716	7663	7850	7690	77	2330	500	4970	10	1	15340000	1201	10.54	0.87	12	0.15	743.00	8988.00	10110	20230510	-22.55	5270	20221013	48.58	10110	-22.55	20230510	5820	34.54	20230103	10110	-22.55	20230510	5270	48.58	20221013	6.34	N	170030	500	76 억		286338	N	N	0	N	00	N
129	20230906	090659	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7730	-40	5	-0.51	27491460	3559	4.06	7710	7790	7710	10100	5440	7770	7723.97	1.87	0	-386	7983	7876	7823	7716	7663	7850	7690	77	2330	500	4970	10	1	15340000	1186	10.40	0.86	12	0.02	743.00	8988.00	10110	20230510	-23.54	5270	20221013	46.68	10110	-23.54	20230510	5820	32.82	20230103	10110	-23.54	20230510	5270	46.68	20221013	6.34	N	170030	500	76 억		286338	N	N	0	N	00	N
130	20230905	160700	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7770	-50	5	-0.64	659742380	84531	61.22	7820	7930	7770	10160	5480	7820	7804.93	1.93	0	-9691	8053	7936	7853	7736	7653	7895	7695	77	2340	500	5000	10	1	15340000	1192	10.46	0.86	12	0.55	743.00	8988.00	10110	20230510	-23.15	5270	20221013	47.44	10110	-23.15	20230510	5820	33.51	20230103	10110	-23.15	20230510	5270	47.44	20221013	6.40	N	170030	500	76 억		296030	N	N	0	N	00	N
131	20230905	150710	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7790	-30	5	-0.38	607118990	77765	56.32	7820	7930	7770	10160	5480	7820	7807.10	1.93	0	-9530	8053	7936	7853	7736	7653	7895	7695	77	2340	500	5000	10	1	15340000	1195	10.48	0.87	12	0.51	743.00	8988.00	10110	20230510	-22.95	5270	20221013	47.82	10110	-22.95	20230510	5820	33.85	20230103	10110	-22.95	20230510	5270	47.82	20221013	6.40	N	170030	500	76 억		296030	N	N	0	N	00	N
132	20230905	140709	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7810	-10	5	-0.13	550091740	70445	51.02	7820	7930	7770	10160	5480	7820	7808.81	1.93	0	-8653	8053	7936	7853	7736	7653	7895	7695	77	2340	500	5000	10	1	15340000	1198	10.51	0.87	12	0.46	743.00	8988.00	10110	20230510	-22.75	5270	20221013	48.20	10110	-22.75	20230510	5820	34.19	20230103	10110	-22.75	20230510	5270	48.20	20221013	6.40	N	170030	500	76 억		296030	N	N	0	N	00	N
133	20230905	130650	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7780	-40	5	-0.51	497067480	63640	46.09	7820	7930	7770	10160	5480	7820	7810.61	1.93	0	-7898	8053	7936	7853	7736	7653	7895	7695	77	2340	500	5000	10	1	15340000	1193	10.47	0.87	12	0.41	743.00	8988.00	10110	20230510	-23.05	5270	20221013	47.63	10110	-23.05	20230510	5820	33.68	20230103	10110	-23.05	20230510	5270	47.63	20221013	6.40	N	170030	500	76 억		296030	N	N	0	N	00	N
134	20230905	120655	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7820	0	3	0.00	445943750	57076	41.34	7820	7930	7770	10160	5480	7820	7813.16	1.93	0	-7356	8053	7936	7853	7736	7653	7895	7695	77	2340	500	5000	10	1	15340000	1200	10.52	0.87	12	0.37	743.00	8988.00	10110	20230510	-22.65	5270	20221013	48.39	10110	-22.65	20230510	5820	34.36	20230103	10110	-22.65	20230510	5270	48.39	20221013	6.40	N	170030	500	76 억		296030	N	N	0	N	00	N
135	20230905	110701	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7790	-30	5	-0.38	327673210	41881	30.33	7820	7930	7770	10160	5480	7820	7823.91	1.93	0	-7085	8053	7936	7853	7736	7653	7895	7695	77	2340	500	5000	10	1	15340000	1195	10.48	0.87	12	0.27	743.00	8988.00	10110	20230510	-22.95	5270	20221013	47.82	10110	-22.95	20230510	5820	33.85	20230103	10110	-22.95	20230510	5270	47.82	20221013	6.40	N	170030	500	76 억		296030	N	N	0	N	00	N
136	20230905	100651	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7820	0	3	0.00	222521500	28415	20.58	7820	7930	7800	10160	5480	7820	7831.13	1.93	0	-5495	8053	7936	7853	7736	7653	7895	7695	77	2340	500	5000	10	1	15340000	1200	10.52	0.87	12	0.19	743.00	8988.00	10110	20230510	-22.65	5270	20221013	48.39	10110	-22.65	20230510	5820	34.36	20230103	10110	-22.65	20230510	5270	48.39	20221013	6.40	N	170030	500	76 억		296030	N	N	0	N	00	N
137	20230905	090650	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7820	0	3	0.00	69934640	8926	6.46	7820	7930	7800	10160	5480	7820	7834.94	1.93	0	-598	8053	7936	7853	7736	7653	7895	7695	77	2340	500	5000	10	1	15340000	1200	10.52	0.87	12	0.06	743.00	8988.00	10110	20230510	-22.65	5270	20221013	48.39	10110	-22.65	20230510	5820	34.36	20230103	10110	-22.65	20230510	5270	48.39	20221013	6.40	N	170030	500	76 억		296030	N	N	0	N	00	N
138	20230904	160648	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7820	-80	5	-1.01	1067608680	136254	40.77	7970	7970	7770	10270	5530	7900	7835.53	2.13	0	-30985	8166	8032	7886	7752	7606	8100	7820	77	2370	500	5050	10	1	15340000	1200	10.52	0.87	12	0.89	743.00	8988.00	10110	20230510	-22.65	5270	20221013	48.39	10110	-22.65	20230510	5820	34.36	20230103	10110	-22.65	20230510	5270	48.39	20221013	6.20	N	170030	500	76 억		327016	N	N	0	N	00	N
139	20230904	150640	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7830	-70	5	-0.89	1006296690	128416	38.43	7970	7970	7770	10270	5530	7900	7836.22	2.13	0	-30640	8166	8032	7886	7752	7606	8100	7820	77	2370	500	5050	10	1	15340000	1201	10.54	0.87	12	0.84	743.00	8988.00	10110	20230510	-22.55	5270	20221013	48.58	10110	-22.55	20230510	5820	34.54	20230103	10110	-22.55	20230510	5270	48.58	20221013	6.20	N	170030	500	76 억		327016	N	N	0	N	00	N
140	20230904	140635	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7840	-60	5	-0.76	907781400	115826	34.66	7970	7970	7770	10270	5530	7900	7837.46	2.13	0	-30080	8166	8032	7886	7752	7606	8100	7820	77	2370	500	5050	10	1	15340000	1203	10.55	0.87	12	0.76	743.00	8988.00	10110	20230510	-22.45	5270	20221013	48.77	10110	-22.45	20230510	5820	34.71	20230103	10110	-22.45	20230510	5270	48.77	20221013	6.20	N	170030	500	76 억		327016	N	N	0	N	00	N
141	20230904	130646	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7830	-70	5	-0.89	820718760	104726	31.34	7970	7970	7770	10270	5530	7900	7836.82	2.13	0	-26412	8166	8032	7886	7752	7606	8100	7820	77	2370	500	5050	10	1	15340000	1201	10.54	0.87	12	0.68	743.00	8988.00	10110	20230510	-22.55	5270	20221013	48.58	10110	-22.55	20230510	5820	34.54	20230103	10110	-22.55	20230510	5270	48.58	20221013	6.20	N	170030	500	76 억		327016	N	N	0	N	00	N
142	20230904	120632	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7820	-80	5	-1.01	784562380	100106	29.95	7970	7970	7770	10270	5530	7900	7837.32	2.13	0	-25914	8166	8032	7886	7752	7606	8100	7820	77	2370	500	5050	10	1	15340000	1200	10.52	0.87	12	0.65	743.00	8988.00	10110	20230510	-22.65	5270	20221013	48.39	10110	-22.65	20230510	5820	34.36	20230103	10110	-22.65	20230510	5270	48.39	20221013	6.20	N	170030	500	76 억		327016	N	N	0	N	00	N
143	20230904	110625	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7820	-80	5	-1.01	713636240	91037	27.24	7970	7970	7770	10270	5530	7900	7838.97	2.13	0	-26316	8166	8032	7886	7752	7606	8100	7820	77	2370	500	5050	10	1	15340000	1200	10.52	0.87	12	0.59	743.00	8988.00	10110	20230510	-22.65	5270	20221013	48.39	10110	-22.65	20230510	5820	34.36	20230103	10110	-22.65	20230510	5270	48.39	20221013	6.20	N	170030	500	76 억		327016	N	N	0	N	00	N
144	20230904	100629	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7810	-90	5	-1.14	428909720	54700	16.37	7970	7970	7780	10270	5530	7900	7841.13	2.13	0	-22316	8166	8032	7886	7752	7606	8100	7820	77	2370	500	5050	10	1	15340000	1198	10.51	0.87	12	0.36	743.00	8988.00	10110	20230510	-22.75	5270	20221013	48.20	10110	-22.75	20230510	5820	34.19	20230103	10110	-22.75	20230510	5270	48.20	20221013	6.20	N	170030	500	76 억		327016	N	N	0	N	00	N
145	20230904	090639	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7850	-50	5	-0.63	112343710	14197	4.25	7970	7970	7840	10270	5530	7900	7913.20	2.13	0	-9561	8166	8032	7886	7752	7606	8100	7820	77	2370	500	5050	10	1	15340000	1204	10.57	0.87	12	0.09	743.00	8988.00	10110	20230510	-22.35	5270	20221013	48.96	10110	-22.35	20230510	5820	34.88	20230103	10110	-22.35	20230510	5270	48.96	20221013	6.20	N	170030	500	76 억		327016	N	N	0	N	00	N
146	20230901	160629	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7900	130	2	1.67	2597315820	327874	102.24	7770	8020	7740	10100	5440	7770	7921.70	2.04	0	10501	8276	8022	7866	7612	7456	7945	7535	77	2330	500	4970	10	1	15340000	1212	10.63	0.88	12	2.14	743.00	8988.00	10110	20230510	-21.86	5270	20221013	49.91	10110	-21.86	20230510	5820	35.74	20230103	10110	-21.86	20230510	5270	49.91	20221013	6.17	N	170030	500	76 억		312483	N	N	0	N	00	N
147	20230901	150637	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7880	110	2	1.42	2491890650	314522	98.08	7770	8020	7740	10100	5440	7770	7922.79	2.04	0	12734	8276	8022	7866	7612	7456	7945	7535	77	2330	500	4970	10	1	15340000	1209	10.61	0.88	12	2.05	743.00	8988.00	10110	20230510	-22.06	5270	20221013	49.53	10110	-22.06	20230510	5820	35.40	20230103	10110	-22.06	20230510	5270	49.53	20221013	6.17	N	170030	500	76 억		312483	N	N	0	N	00	N
148	20230901	140641	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7910	140	2	1.80	2262837590	285485	89.02	7770	8020	7740	10100	5440	7770	7926.29	2.04	0	26216	8276	8022	7866	7612	7456	7945	7535	77	2330	500	4970	10	1	15340000	1213	10.65	0.88	12	1.86	743.00	8988.00	10110	20230510	-21.76	5270	20221013	50.09	10110	-21.76	20230510	5820	35.91	20230103	10110	-21.76	20230510	5270	50.09	20221013	6.17	N	170030	500	76 억		312483	N	N	0	N	00	N
149	20230901	130624	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7960	190	2	2.45	2127138440	268348	83.68	7770	8020	7740	10100	5440	7770	7926.79	2.04	0	26068	8276	8022	7866	7612	7456	7945	7535	77	2330	500	4970	10	1	15340000	1221	10.71	0.89	12	1.75	743.00	8988.00	10110	20230510	-21.27	5270	20221013	51.04	10110	-21.27	20230510	5820	36.77	20230103	10110	-21.27	20230510	5270	51.04	20221013	6.17	N	170030	500	76 억		312483	N	N	0	N	00	N
150	20230901	120628	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7950	180	2	2.32	1978151320	249589	77.83	7770	8020	7740	10100	5440	7770	7925.64	2.04	0	24641	8276	8022	7866	7612	7456	7945	7535	77	2330	500	4970	10	1	15340000	1220	10.70	0.88	12	1.63	743.00	8988.00	10110	20230510	-21.36	5270	20221013	50.85	10110	-21.36	20230510	5820	36.60	20230103	10110	-21.36	20230510	5270	50.85	20221013	6.17	N	170030	500	76 억		312483	N	N	0	N	00	N
151	20230901	110631	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7910	140	2	1.80	826424090	105132	32.78	7770	7970	7740	10100	5440	7770	7860.82	2.04	0	8649	8276	8022	7866	7612	7456	7945	7535	77	2330	500	4970	10	1	15340000	1213	10.65	0.88	12	0.69	743.00	8988.00	10110	20230510	-21.76	5270	20221013	50.09	10110	-21.76	20230510	5820	35.91	20230103	10110	-21.76	20230510	5270	50.09	20221013	6.17	N	170030	500	76 억		312483	N	N	0	N	00	N
152	20230901	100624	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7820	50	2	0.64	343669320	44016	13.73	7770	7860	7740	10100	5440	7770	7807.83	2.04	0	13122	8276	8022	7866	7612	7456	7945	7535	77	2330	500	4970	10	1	15340000	1200	10.52	0.87	12	0.29	743.00	8988.00	10110	20230510	-22.65	5270	20221013	48.39	10110	-22.65	20230510	5820	34.36	20230103	10110	-22.65	20230510	5270	48.39	20221013	6.17	N	170030	500	76 억		312483	N	N	0	N	00	N
153	20230901	090616	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7790	20	2	0.26	57443690	7396	2.31	7770	7820	7740	10100	5440	7770	7766.86	2.04	0	1392	8276	8022	7866	7612	7456	7945	7535	77	2330	500	4970	10	1	15340000	1195	10.48	0.87	12	0.05	743.00	8988.00	10110	20230510	-22.95	5270	20221013	47.82	10110	-22.95	20230510	5820	33.85	20230103	10110	-22.95	20230510	5270	47.82	20221013	6.17	N	170030	500	76 억		312483	N	N	0	N	00	N