KissMeData/212560/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	161016	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7570	10	2	0.13	341763510	45515	68.10	7560	7580	7450	9820	5300	7560	7508.81	3.17	0	-8789	7713	7636	7493	7416	7273	7675	7455	39	2260	500	4830	10	1	7874963	596	7.59	0.62	12	0.58	997.00	12301.00	11590	20230516	-34.69	6130	20230104	23.49	11590	-34.69	20230516	6130	23.49	20230104	11590	-34.69	20230516	6130	23.49	20230104	4.29	N	212560	500	39 억		249721	N	N	0	N	00	N
3	20231130	151015	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7560	0	3	0.00	320436990	42697	63.89	7560	7580	7450	9820	5300	7560	7504.91	3.17	0	-8789	7713	7636	7493	7416	7273	7675	7455	39	2260	500	4830	10	1	7874963	595	7.58	0.61	12	0.54	997.00	12301.00	11590	20230516	-34.77	6130	20230104	23.33	11590	-34.77	20230516	6130	23.33	20230104	11590	-34.77	20230516	6130	23.33	20230104	4.29	N	212560	500	39 억		249721	N	N	0	N	00	N
4	20231130	141012	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7520	-40	5	-0.53	221178890	29528	44.18	7560	7580	7450	9820	5300	7560	7490.48	3.17	0	-7117	7713	7636	7493	7416	7273	7675	7455	39	2260	500	4830	10	1	7874963	592	7.54	0.61	12	0.37	997.00	12301.00	11590	20230516	-35.12	6130	20230104	22.68	11590	-35.12	20230516	6130	22.68	20230104	11590	-35.12	20230516	6130	22.68	20230104	4.29	N	212560	500	39 억		249721	N	N	0	N	00	N
5	20231130	131011	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7510	-50	5	-0.66	193531890	25852	38.68	7560	7580	7450	9820	5300	7560	7486.15	3.17	0	-5159	7713	7636	7493	7416	7273	7675	7455	39	2260	500	4830	10	1	7874963	591	7.53	0.61	12	0.33	997.00	12301.00	11590	20230516	-35.20	6130	20230104	22.51	11590	-35.20	20230516	6130	22.51	20230104	11590	-35.20	20230516	6130	22.51	20230104	4.29	N	212560	500	39 억		249721	N	N	0	N	00	N
6	20231130	121024	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7470	-90	5	-1.19	177478390	23709	35.47	7560	7580	7450	9820	5300	7560	7485.70	3.17	0	-4494	7713	7636	7493	7416	7273	7675	7455	39	2260	500	4830	10	1	7874963	588	7.49	0.61	12	0.30	997.00	12301.00	11590	20230516	-35.55	6130	20230104	21.86	11590	-35.55	20230516	6130	21.86	20230104	11590	-35.55	20230516	6130	21.86	20230104	4.29	N	212560	500	39 억		249721	N	N	0	N	00	N
7	20231130	111019	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7500	-60	5	-0.79	141566280	18920	28.31	7560	7580	7450	9820	5300	7560	7482.36	3.17	0	-1897	7713	7636	7493	7416	7273	7675	7455	39	2260	500	4830	10	1	7874963	591	7.52	0.61	12	0.24	997.00	12301.00	11590	20230516	-35.29	6130	20230104	22.35	11590	-35.29	20230516	6130	22.35	20230104	11590	-35.29	20230516	6130	22.35	20230104	4.29	N	212560	500	39 억		249721	N	N	0	N	00	N
8	20231130	101012	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7460	-100	5	-1.32	87057680	11619	17.38	7560	7580	7450	9820	5300	7560	7492.70	3.17	0	-1894	7713	7636	7493	7416	7273	7675	7455	39	2260	500	4830	10	1	7874963	587	7.48	0.61	12	0.15	997.00	12301.00	11590	20230516	-35.63	6130	20230104	21.70	11590	-35.63	20230516	6130	21.70	20230104	11590	-35.63	20230516	6130	21.70	20230104	4.29	N	212560	500	39 억		249721	N	N	0	N	00	N
9	20231130	091012	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7500	-60	5	-0.79	21585600	2868	4.29	7560	7580	7480	9820	5300	7560	7526.36	3.17	0	-481	7713	7636	7493	7416	7273	7675	7455	39	2260	500	4830	10	1	7874963	591	7.52	0.61	12	0.04	997.00	12301.00	11590	20230516	-35.29	6130	20230104	22.35	11590	-35.29	20230516	6130	22.35	20230104	11590	-35.29	20230516	6130	22.35	20230104	4.29	N	212560	500	39 억		249721	N	N	0	N	00	N
10	20231129	161008	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7560	120	2	1.61	501274960	66688	109.59	7440	7570	7350	9670	5210	7440	7516.71	3.21	0	-3721	7660	7550	7370	7260	7080	7605	7315	39	2230	500	4760	10	1	7874963	595	7.58	0.61	12	0.85	997.00	12301.00	11590	20230516	-34.77	6130	20230104	23.33	11590	-34.77	20230516	6130	23.33	20230104	11590	-34.77	20230516	6130	23.33	20230104	4.33	N	212560	500	39 억		252985	N	N	0	N	00	N
11	20231129	151018	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7510	70	2	0.94	480987630	63991	105.16	7440	7570	7350	9670	5210	7440	7516.49	3.21	0	-4749	7660	7550	7370	7260	7080	7605	7315	39	2230	500	4760	10	1	7874963	591	7.53	0.61	12	0.81	997.00	12301.00	11590	20230516	-35.20	6130	20230104	22.51	11590	-35.20	20230516	6130	22.51	20230104	11590	-35.20	20230516	6130	22.51	20230104	4.33	N	212560	500	39 억		252985	N	N	0	N	00	N
12	20231129	141011	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7550	110	2	1.48	358729720	47772	78.51	7440	7570	7350	9670	5210	7440	7509.20	3.21	0	-2126	7660	7550	7370	7260	7080	7605	7315	39	2230	500	4760	10	1	7874963	595	7.57	0.61	12	0.61	997.00	12301.00	11590	20230516	-34.86	6130	20230104	23.16	11590	-34.86	20230516	6130	23.16	20230104	11590	-34.86	20230516	6130	23.16	20230104	4.33	N	212560	500	39 억		252985	N	N	0	N	00	N
13	20231129	131011	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7550	110	2	1.48	321518700	42849	70.42	7440	7570	7350	9670	5210	7440	7503.53	3.21	0	-506	7660	7550	7370	7260	7080	7605	7315	39	2230	500	4760	10	1	7874963	595	7.57	0.61	12	0.54	997.00	12301.00	11590	20230516	-34.86	6130	20230104	23.16	11590	-34.86	20230516	6130	23.16	20230104	11590	-34.86	20230516	6130	23.16	20230104	4.33	N	212560	500	39 억		252985	N	N	0	N	00	N
14	20231129	121014	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7560	120	2	1.61	283499180	37810	62.14	7440	7570	7350	9670	5210	7440	7497.99	3.21	0	914	7660	7550	7370	7260	7080	7605	7315	39	2230	500	4760	10	1	7874963	595	7.58	0.61	12	0.48	997.00	12301.00	11590	20230516	-34.77	6130	20230104	23.33	11590	-34.77	20230516	6130	23.33	20230104	11590	-34.77	20230516	6130	23.33	20230104	4.33	N	212560	500	39 억		252985	N	N	0	N	00	N
15	20231129	111013	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7540	100	2	1.34	221615900	29619	48.67	7440	7570	7350	9670	5210	7440	7482.22	3.21	0	1668	7660	7550	7370	7260	7080	7605	7315	39	2230	500	4760	10	1	7874963	594	7.56	0.61	12	0.38	997.00	12301.00	11590	20230516	-34.94	6130	20230104	23.00	11590	-34.94	20230516	6130	23.00	20230104	11590	-34.94	20230516	6130	23.00	20230104	4.33	N	212560	500	39 억		252985	N	N	0	N	00	N
16	20231129	101010	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7480	40	2	0.54	85241150	11487	18.88	7440	7490	7350	9670	5210	7440	7420.66	3.21	0	-2108	7660	7550	7370	7260	7080	7605	7315	39	2230	500	4760	10	1	7874963	589	7.50	0.61	12	0.15	997.00	12301.00	11590	20230516	-35.46	6130	20230104	22.02	11590	-35.46	20230516	6130	22.02	20230104	11590	-35.46	20230516	6130	22.02	20230104	4.33	N	212560	500	39 억		252985	N	N	0	N	00	N
17	20231129	091007	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7380	-60	5	-0.81	17914730	2412	3.96	7440	7490	7370	9670	5210	7440	7427.33	3.21	0	-1353	7660	7550	7370	7260	7080	7605	7315	39	2230	500	4760	10	1	7874963	581	7.40	0.60	12	0.03	997.00	12301.00	11590	20230516	-36.32	6130	20230104	20.39	11590	-36.32	20230516	6130	20.39	20230104	11590	-36.32	20230516	6130	20.39	20230104	4.33	N	212560	500	39 억		252985	N	N	0	N	00	N
18	20231128	161007	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7440	140	2	1.92	447031010	60794	214.62	7350	7480	7190	9490	5110	7300	7353.27	3.25	0	-2163	7420	7360	7290	7230	7160	7325	7195	39	2190	500	4670	10	1	7874963	586	7.46	0.60	12	0.77	997.00	12301.00	11590	20230516	-35.81	6130	20230104	21.37	11590	-35.81	20230516	6130	21.37	20230104	11590	-35.81	20230516	6130	21.37	20230104	4.35	N	212560	500	39 억		255868	N	N	0	N	00	N
19	20231128	150902	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7450	150	2	2.05	422786170	57539	203.12	7350	7480	7190	9490	5110	7300	7347.88	3.25	0	-2201	7420	7360	7290	7230	7160	7325	7195	39	2190	500	4670	10	1	7874963	587	7.47	0.61	12	0.73	997.00	12301.00	11590	20230516	-35.72	6130	20230104	21.53	11590	-35.72	20230516	6130	21.53	20230104	11590	-35.72	20230516	6130	21.53	20230104	4.35	N	212560	500	39 억		255868	N	N	0	N	00	N
20	20231128	141007	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7450	150	2	2.05	384378260	52369	184.87	7350	7480	7190	9490	5110	7300	7339.86	3.25	0	-1487	7420	7360	7290	7230	7160	7325	7195	39	2190	500	4670	10	1	7874963	587	7.47	0.61	12	0.67	997.00	12301.00	11590	20230516	-35.72	6130	20230104	21.53	11590	-35.72	20230516	6130	21.53	20230104	11590	-35.72	20230516	6130	21.53	20230104	4.35	N	212560	500	39 억		255868	N	N	0	N	00	N
21	20231128	131000	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7350	50	2	0.68	199889780	27501	97.08	7350	7350	7190	9490	5110	7300	7268.38	3.25	0	-356	7420	7360	7290	7230	7160	7325	7195	39	2190	500	4670	10	1	7874963	579	7.37	0.60	12	0.35	997.00	12301.00	11590	20230516	-36.58	6130	20230104	19.90	11590	-36.58	20230516	6130	19.90	20230104	11590	-36.58	20230516	6130	19.90	20230104	4.35	N	212560	500	39 억		255868	N	N	0	N	00	N
22	20231128	121007	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7310	10	2	0.14	167810440	23118	81.61	7350	7350	7190	9490	5110	7300	7258.74	3.25	0	-174	7420	7360	7290	7230	7160	7325	7195	39	2190	500	4670	10	1	7874963	576	7.33	0.59	12	0.29	997.00	12301.00	11590	20230516	-36.93	6130	20230104	19.25	11590	-36.93	20230516	6130	19.25	20230104	11590	-36.93	20230516	6130	19.25	20230104	4.35	N	212560	500	39 억		255868	N	N	0	N	00	N
23	20231128	111006	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7320	20	2	0.27	114021710	15745	55.58	7350	7350	7190	9490	5110	7300	7241.52	3.25	0	-555	7420	7360	7290	7230	7160	7325	7195	39	2190	500	4670	10	1	7874963	576	7.34	0.60	12	0.20	997.00	12301.00	11590	20230516	-36.84	6130	20230104	19.41	11590	-36.84	20230516	6130	19.41	20230104	11590	-36.84	20230516	6130	19.41	20230104	4.35	N	212560	500	39 억		255868	N	N	0	N	00	N
24	20231128	101001	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7240	-60	5	-0.82	49243220	6812	24.05	7350	7350	7190	9490	5110	7300	7228.18	3.25	0	-538	7420	7360	7290	7230	7160	7325	7195	39	2190	500	4670	10	1	7874963	570	7.26	0.59	12	0.09	997.00	12301.00	11590	20230516	-37.53	6130	20230104	18.11	11590	-37.53	20230516	6130	18.11	20230104	11590	-37.53	20230516	6130	18.11	20230104	4.35	N	212560	500	39 억		255868	N	N	0	N	00	N
25	20231128	091003	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7270	-30	5	-0.41	6052430	833	2.94	7350	7350	7240	9490	5110	7300	7262.78	3.25	0	313	7420	7360	7290	7230	7160	7325	7195	39	2190	500	4670	10	1	7874963	573	7.29	0.59	12	0.01	997.00	12301.00	11590	20230516	-37.27	6130	20230104	18.60	11590	-37.27	20230516	6130	18.60	20230104	11590	-37.27	20230516	6130	18.60	20230104	4.35	N	212560	500	39 억		255868	N	N	0	N	00	N
26	20231127	160956	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7300	-50	5	-0.68	205437690	28254	117.66	7350	7350	7220	9550	5150	7350	7271.10	3.20	0	4059	7516	7432	7366	7282	7216	7400	7250	39	2200	500	4700	10	1	7874963	575	7.32	0.59	12	0.36	997.00	12301.00	11590	20230516	-37.01	6130	20230104	19.09	11590	-37.01	20230516	6130	19.09	20230104	11590	-37.01	20230516	6130	19.09	20230104	4.33	N	212560	500	39 억		251649	N	N	0	N	00	N
27	20231127	151005	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7280	-70	5	-0.95	197351060	27145	113.04	7350	7350	7220	9550	5150	7350	7270.25	3.20	0	4362	7516	7432	7366	7282	7216	7400	7250	39	2200	500	4700	10	1	7874963	573	7.30	0.59	12	0.34	997.00	12301.00	11590	20230516	-37.19	6130	20230104	18.76	11590	-37.19	20230516	6130	18.76	20230104	11590	-37.19	20230516	6130	18.76	20230104	4.33	N	212560	500	39 억		251649	N	N	0	N	00	N
28	20231127	141004	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7260	-90	5	-1.22	166330830	22870	95.24	7350	7350	7220	9550	5150	7350	7272.88	3.20	0	3703	7516	7432	7366	7282	7216	7400	7250	39	2200	500	4700	10	1	7874963	572	7.28	0.59	12	0.29	997.00	12301.00	11590	20230516	-37.36	6130	20230104	18.43	11590	-37.36	20230516	6130	18.43	20230104	11590	-37.36	20230516	6130	18.43	20230104	4.33	N	212560	500	39 억		251649	N	N	0	N	00	N
29	20231127	131006	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7330	-20	5	-0.27	158174500	21748	90.57	7350	7350	7220	9550	5150	7350	7273.06	3.20	0	3988	7516	7432	7366	7282	7216	7400	7250	39	2200	500	4700	10	1	7874963	577	7.35	0.60	12	0.28	997.00	12301.00	11590	20230516	-36.76	6130	20230104	19.58	11590	-36.76	20230516	6130	19.58	20230104	11590	-36.76	20230516	6130	19.58	20230104	4.33	N	212560	500	39 억		251649	N	N	0	N	00	N
30	20231127	121010	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7320	-30	5	-0.41	114862400	15783	65.73	7350	7350	7230	9550	5150	7350	7277.60	3.20	0	2715	7516	7432	7366	7282	7216	7400	7250	39	2200	500	4700	10	1	7874963	576	7.34	0.60	12	0.20	997.00	12301.00	11590	20230516	-36.84	6130	20230104	19.41	11590	-36.84	20230516	6130	19.41	20230104	11590	-36.84	20230516	6130	19.41	20230104	4.33	N	212560	500	39 억		251649	N	N	0	N	00	N
31	20231127	110954	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7310	-40	5	-0.54	101745630	13984	58.24	7350	7350	7230	9550	5150	7350	7275.86	3.20	0	3146	7516	7432	7366	7282	7216	7400	7250	39	2200	500	4700	10	1	7874963	576	7.33	0.59	12	0.18	997.00	12301.00	11590	20230516	-36.93	6130	20230104	19.25	11590	-36.93	20230516	6130	19.25	20230104	11590	-36.93	20230516	6130	19.25	20230104	4.33	N	212560	500	39 억		251649	N	N	0	N	00	N
32	20231127	100952	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7250	-100	5	-1.36	76537970	10521	43.81	7350	7350	7230	9550	5150	7350	7274.78	3.20	0	3171	7516	7432	7366	7282	7216	7400	7250	39	2200	500	4700	10	1	7874963	571	7.27	0.59	12	0.13	997.00	12301.00	11590	20230516	-37.45	6130	20230104	18.27	11590	-37.45	20230516	6130	18.27	20230104	11590	-37.45	20230516	6130	18.27	20230104	4.33	N	212560	500	39 억		251649	N	N	0	N	00	N
33	20231127	090956	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7300	-50	5	-0.68	3240140	442	1.84	7350	7350	7300	9550	5150	7350	7330.63	3.20	0	-220	7516	7432	7366	7282	7216	7400	7250	39	2200	500	4700	10	1	7874963	575	7.32	0.59	12	0.01	997.00	12301.00	11590	20230516	-37.01	6130	20230104	19.09	11590	-37.01	20230516	6130	19.09	20230104	11590	-37.01	20230516	6130	19.09	20230104	4.33	N	212560	500	39 억		251649	N	N	0	N	00	N
34	20231124	160948	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7350	-20	5	-0.27	176363510	24003	71.79	7450	7450	7300	9580	5160	7370	7347.56	3.22	0	-1543	7556	7462	7406	7312	7256	7435	7285	39	2210	500	4710	10	1	7874963	579	7.37	0.60	12	0.30	997.00	12301.00	11590	20230516	-36.58	6130	20230104	19.90	11590	-36.58	20230516	6130	19.90	20230104	11590	-36.58	20230516	6130	19.90	20230104	4.30	N	212560	500	39 억		253404	N	N	0	N	00	N
35	20231124	150957	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7370	0	3	0.00	168726670	22965	68.69	7450	7450	7300	9580	5160	7370	7347.12	3.22	0	-1262	7556	7462	7406	7312	7256	7435	7285	39	2210	500	4710	10	1	7874963	580	7.39	0.60	12	0.29	997.00	12301.00	11590	20230516	-36.41	6130	20230104	20.23	11590	-36.41	20230516	6130	20.23	20230104	11590	-36.41	20230516	6130	20.23	20230104	4.30	N	212560	500	39 억		253404	N	N	0	N	00	N
36	20231124	140956	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7300	-70	5	-0.95	149154580	20304	60.73	7450	7450	7300	9580	5160	7370	7346.07	3.22	0	53	7556	7462	7406	7312	7256	7435	7285	39	2210	500	4710	10	1	7874963	575	7.32	0.59	12	0.26	997.00	12301.00	11590	20230516	-37.01	6130	20230104	19.09	11590	-37.01	20230516	6130	19.09	20230104	11590	-37.01	20230516	6130	19.09	20230104	4.30	N	212560	500	39 억		253404	N	N	0	N	00	N
37	20231124	130952	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7380	10	2	0.14	134897160	18361	54.92	7450	7450	7300	9580	5160	7370	7346.94	3.22	0	480	7556	7462	7406	7312	7256	7435	7285	39	2210	500	4710	10	1	7874963	581	7.40	0.60	12	0.23	997.00	12301.00	11590	20230516	-36.32	6130	20230104	20.39	11590	-36.32	20230516	6130	20.39	20230104	11590	-36.32	20230516	6130	20.39	20230104	4.30	N	212560	500	39 억		253404	N	N	0	N	00	N
38	20231124	120959	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7350	-20	5	-0.27	90595710	12314	36.83	7450	7450	7330	9580	5160	7370	7357.13	3.22	0	1136	7556	7462	7406	7312	7256	7435	7285	39	2210	500	4710	10	1	7874963	579	7.37	0.60	12	0.16	997.00	12301.00	11590	20230516	-36.58	6130	20230104	19.90	11590	-36.58	20230516	6130	19.90	20230104	11590	-36.58	20230516	6130	19.90	20230104	4.30	N	212560	500	39 억		253404	N	N	0	N	00	N
39	20231124	110955	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7370	0	3	0.00	73151940	9938	29.73	7450	7450	7330	9580	5160	7370	7360.83	3.22	0	1148	7556	7462	7406	7312	7256	7435	7285	39	2210	500	4710	10	1	7874963	580	7.39	0.60	12	0.13	997.00	12301.00	11590	20230516	-36.41	6130	20230104	20.23	11590	-36.41	20230516	6130	20.23	20230104	11590	-36.41	20230516	6130	20.23	20230104	4.30	N	212560	500	39 억		253404	N	N	0	N	00	N
40	20231124	100955	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7380	10	2	0.14	33665420	4563	13.65	7450	7450	7350	9580	5160	7370	7377.91	3.22	0	-163	7556	7462	7406	7312	7256	7435	7285	39	2210	500	4710	10	1	7874963	581	7.40	0.60	12	0.06	997.00	12301.00	11590	20230516	-36.32	6130	20230104	20.39	11590	-36.32	20230516	6130	20.39	20230104	11590	-36.32	20230516	6130	20.39	20230104	4.30	N	212560	500	39 억		253404	N	N	0	N	00	N
41	20231124	090951	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7370	0	3	0.00	2903640	393	1.18	7450	7450	7350	9580	5160	7370	7388.40	3.22	0	-305	7556	7462	7406	7312	7256	7435	7285	39	2210	500	4710	10	1	7874963	580	7.39	0.60	12	0.00	997.00	12301.00	11590	20230516	-36.41	6130	20230104	20.23	11590	-36.41	20230516	6130	20.23	20230104	11590	-36.41	20230516	6130	20.23	20230104	4.30	N	212560	500	39 억		253404	N	N	0	N	00	N
42	20231123	160940	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7370	-110	5	-1.47	244391600	32943	44.54	7500	7500	7350	9720	5240	7480	7418.50	3.42	0	-15555	7633	7556	7403	7326	7173	7595	7365	39	2240	500	4780	10	1	7874963	580	7.39	0.60	12	0.42	997.00	12301.00	11590	20230516	-36.41	6130	20230104	20.23	11590	-36.41	20230516	6130	20.23	20230104	11590	-36.41	20230516	6130	20.23	20230104	4.22	N	212560	500	39 억		269095	N	N	0	N	00	N
43	20231123	151011	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7360	-120	5	-1.60	237478420	32005	43.27	7500	7500	7350	9720	5240	7480	7419.92	3.42	0	-15314	7633	7556	7403	7326	7173	7595	7365	39	2240	500	4780	10	1	7874963	580	7.38	0.60	12	0.41	997.00	12301.00	11590	20230516	-36.50	6130	20230104	20.07	11590	-36.50	20230516	6130	20.07	20230104	11590	-36.50	20230516	6130	20.07	20230104	4.22	N	212560	500	39 억		269095	N	N	0	N	00	N
44	20231123	141011	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7390	-90	5	-1.20	185084620	24900	33.66	7500	7500	7380	9720	5240	7480	7433.00	3.42	0	-11242	7633	7556	7403	7326	7173	7595	7365	39	2240	500	4780	10	1	7874963	582	7.41	0.60	12	0.32	997.00	12301.00	11590	20230516	-36.24	6130	20230104	20.55	11590	-36.24	20230516	6130	20.55	20230104	11590	-36.24	20230516	6130	20.55	20230104	4.22	N	212560	500	39 억		269095	N	N	0	N	00	N
45	20231123	131010	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7400	-80	5	-1.07	163676530	22007	29.75	7500	7500	7400	9720	5240	7480	7437.35	3.42	0	-8905	7633	7556	7403	7326	7173	7595	7365	39	2240	500	4780	10	1	7874963	583	7.42	0.60	12	0.28	997.00	12301.00	11590	20230516	-36.15	6130	20230104	20.72	11590	-36.15	20230516	6130	20.72	20230104	11590	-36.15	20230516	6130	20.72	20230104	4.22	N	212560	500	39 억		269095	N	N	0	N	00	N
46	20231123	120954	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7440	-40	5	-0.53	145545670	19561	26.45	7500	7500	7400	9720	5240	7480	7440.48	3.42	0	-7405	7633	7556	7403	7326	7173	7595	7365	39	2240	500	4780	10	1	7874963	586	7.46	0.60	12	0.25	997.00	12301.00	11590	20230516	-35.81	6130	20230104	21.37	11590	-35.81	20230516	6130	21.37	20230104	11590	-35.81	20230516	6130	21.37	20230104	4.22	N	212560	500	39 억		269095	N	N	0	N	00	N
47	20231123	111020	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7410	-70	5	-0.94	132459350	17800	24.06	7500	7500	7400	9720	5240	7480	7441.40	3.42	0	-7156	7633	7556	7403	7326	7173	7595	7365	39	2240	500	4780	10	1	7874963	584	7.43	0.60	12	0.23	997.00	12301.00	11590	20230516	-36.07	6130	20230104	20.88	11590	-36.07	20230516	6130	20.88	20230104	11590	-36.07	20230516	6130	20.88	20230104	4.22	N	212560	500	39 억		269095	N	N	0	N	00	N
48	20231123	100956	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7450	-30	5	-0.40	84348690	11326	15.31	7500	7500	7400	9720	5240	7480	7447.17	3.42	0	-2948	7633	7556	7403	7326	7173	7595	7365	39	2240	500	4780	10	1	7874963	587	7.47	0.61	12	0.14	997.00	12301.00	11590	20230516	-35.72	6130	20230104	21.53	11590	-35.72	20230516	6130	21.53	20230104	11590	-35.72	20230516	6130	21.53	20230104	4.22	N	212560	500	39 억		269095	N	N	0	N	00	N
49	20231123	090953	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7470	-10	5	-0.13	49318800	6614	8.94	7500	7500	7400	9720	5240	7480	7456.50	3.42	0	-2579	7633	7556	7403	7326	7173	7595	7365	39	2240	500	4780	10	1	7874963	588	7.49	0.61	12	0.08	997.00	12301.00	11590	20230516	-35.55	6130	20230104	21.86	11590	-35.55	20230516	6130	21.86	20230104	11590	-35.55	20230516	6130	21.86	20230104	4.22	N	212560	500	39 억		269095	N	N	0	N	00	N
50	20231122	160918	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7480	160	2	2.19	545527510	73920	143.52	7320	7480	7250	9510	5130	7320	7379.84	3.39	0	2099	7466	7392	7296	7222	7126	7430	7260	39	2190	500	4680	10	1	7874963	589	7.50	0.61	12	0.94	997.00	12301.00	11590	20230516	-35.46	6130	20230104	22.02	11590	-35.46	20230516	6130	22.02	20230104	11590	-35.46	20230516	6130	22.02	20230104	4.16	N	212560	500	39 억		266960	N	N	0	N	00	N
51	20231122	150936	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7420	100	2	1.37	423426800	57537	111.71	7320	7420	7250	9510	5130	7320	7359.21	3.39	0	2673	7466	7392	7296	7222	7126	7430	7260	39	2190	500	4680	10	1	7874963	584	7.44	0.60	12	0.73	997.00	12301.00	11590	20230516	-35.98	6130	20230104	21.04	11590	-35.98	20230516	6130	21.04	20230104	11590	-35.98	20230516	6130	21.04	20230104	4.16	N	212560	500	39 억		266960	N	N	0	N	00	N
52	20231122	140927	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7380	60	2	0.82	357828180	48677	94.51	7320	7410	7250	9510	5130	7320	7351.07	3.39	0	3070	7466	7392	7296	7222	7126	7430	7260	39	2190	500	4680	10	1	7874963	581	7.40	0.60	12	0.62	997.00	12301.00	11590	20230516	-36.32	6130	20230104	20.39	11590	-36.32	20230516	6130	20.39	20230104	11590	-36.32	20230516	6130	20.39	20230104	4.16	N	212560	500	39 억		266960	N	N	0	N	00	N
53	20231122	131001	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7390	70	2	0.96	328286250	44670	86.73	7320	7410	7250	9510	5130	7320	7349.14	3.39	0	1965	7466	7392	7296	7222	7126	7430	7260	39	2190	500	4680	10	1	7874963	582	7.41	0.60	12	0.57	997.00	12301.00	11590	20230516	-36.24	6130	20230104	20.55	11590	-36.24	20230516	6130	20.55	20230104	11590	-36.24	20230516	6130	20.55	20230104	4.16	N	212560	500	39 억		266960	N	N	0	N	00	N
54	20231122	121005	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7390	70	2	0.96	313528840	42669	82.84	7320	7410	7250	9510	5130	7320	7347.93	3.39	0	2034	7466	7392	7296	7222	7126	7430	7260	39	2190	500	4680	10	1	7874963	582	7.41	0.60	12	0.54	997.00	12301.00	11590	20230516	-36.24	6130	20230104	20.55	11590	-36.24	20230516	6130	20.55	20230104	11590	-36.24	20230516	6130	20.55	20230104	4.16	N	212560	500	39 억		266960	N	N	0	N	00	N
55	20231122	111050	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7330	10	2	0.14	177250480	24187	46.96	7320	7380	7250	9510	5130	7320	7328.34	3.39	0	-2843	7466	7392	7296	7222	7126	7430	7260	39	2190	500	4680	10	1	7874963	577	7.35	0.60	12	0.31	997.00	12301.00	11590	20230516	-36.76	6130	20230104	19.58	11590	-36.76	20230516	6130	19.58	20230104	11590	-36.76	20230516	6130	19.58	20230104	4.16	N	212560	500	39 억		266960	N	N	0	N	00	N
56	20231122	101016	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7320	0	3	0.00	163792190	22349	43.39	7320	7380	7250	9510	5130	7320	7328.84	3.39	0	-2769	7466	7392	7296	7222	7126	7430	7260	39	2190	500	4680	10	1	7874963	576	7.34	0.60	12	0.28	997.00	12301.00	11590	20230516	-36.84	6130	20230104	19.41	11590	-36.84	20230516	6130	19.41	20230104	11590	-36.84	20230516	6130	19.41	20230104	4.16	N	212560	500	39 억		266960	N	N	0	N	00	N
57	20231122	090925	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7360	40	2	0.55	18706700	2560	4.97	7320	7360	7270	9510	5130	7320	7307.30	3.39	0	-499	7466	7392	7296	7222	7126	7430	7260	39	2190	500	4680	10	1	7874963	580	7.38	0.60	12	0.03	997.00	12301.00	11590	20230516	-36.50	6130	20230104	20.07	11590	-36.50	20230516	6130	20.07	20230104	11590	-36.50	20230516	6130	20.07	20230104	4.16	N	212560	500	39 억		266960	N	N	0	N	00	N
58	20231121	160930	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7320	30	2	0.41	376555710	51456	112.85	7280	7370	7200	9470	5110	7290	7318.01	3.35	0	2867	7503	7396	7243	7136	6983	7450	7190	39	2180	500	4660	10	1	7874963	576	7.34	0.60	12	0.65	997.00	12301.00	11590	20230516	-36.84	6130	20230104	19.41	11590	-36.84	20230516	6130	19.41	20230104	11590	-36.84	20230516	6130	19.41	20230104	4.03	N	212560	500	39 억		263697	N	N	0	N	00	N
59	20231121	150933	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7320	30	2	0.41	352262260	48124	105.55	7280	7370	7200	9470	5110	7290	7319.89	3.35	0	2162	7503	7396	7243	7136	6983	7450	7190	39	2180	500	4660	10	1	7874963	576	7.34	0.60	12	0.61	997.00	12301.00	11590	20230516	-36.84	6130	20230104	19.41	11590	-36.84	20230516	6130	19.41	20230104	11590	-36.84	20230516	6130	19.41	20230104	4.03	N	212560	500	39 억		263697	N	N	0	N	00	N
60	20231121	140919	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7360	70	2	0.96	280781820	38361	84.13	7280	7370	7200	9470	5110	7290	7319.46	3.35	0	981	7503	7396	7243	7136	6983	7450	7190	39	2180	500	4660	10	1	7874963	580	7.38	0.60	12	0.49	997.00	12301.00	11590	20230516	-36.50	6130	20230104	20.07	11590	-36.50	20230516	6130	20.07	20230104	11590	-36.50	20230516	6130	20.07	20230104	4.03	N	212560	500	39 억		263697	N	N	0	N	00	N
61	20231121	130911	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7340	50	2	0.69	233497170	31897	69.96	7280	7370	7200	9470	5110	7290	7320.35	3.35	0	-869	7503	7396	7243	7136	6983	7450	7190	39	2180	500	4660	10	1	7874963	578	7.36	0.60	12	0.41	997.00	12301.00	11590	20230516	-36.67	6130	20230104	19.74	11590	-36.67	20230516	6130	19.74	20230104	11590	-36.67	20230516	6130	19.74	20230104	4.03	N	212560	500	39 억		263697	N	N	0	N	00	N
62	20231121	120913	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7360	70	2	0.96	205107930	28025	61.47	7280	7370	7200	9470	5110	7290	7318.75	3.35	0	-1187	7503	7396	7243	7136	6983	7450	7190	39	2180	500	4660	10	1	7874963	580	7.38	0.60	12	0.36	997.00	12301.00	11590	20230516	-36.50	6130	20230104	20.07	11590	-36.50	20230516	6130	20.07	20230104	11590	-36.50	20230516	6130	20.07	20230104	4.03	N	212560	500	39 억		263697	N	N	0	N	00	N
63	20231121	110908	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7350	60	2	0.82	182574270	24963	54.75	7280	7370	7200	9470	5110	7290	7313.80	3.35	0	-1211	7503	7396	7243	7136	6983	7450	7190	39	2180	500	4660	10	1	7874963	579	7.37	0.60	12	0.32	997.00	12301.00	11590	20230516	-36.58	6130	20230104	19.90	11590	-36.58	20230516	6130	19.90	20230104	11590	-36.58	20230516	6130	19.90	20230104	4.03	N	212560	500	39 억		263697	N	N	0	N	00	N
64	20231121	100846	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7320	30	2	0.41	81952150	11264	24.70	7280	7330	7200	9470	5110	7290	7275.58	3.35	0	1915	7503	7396	7243	7136	6983	7450	7190	39	2180	500	4660	10	1	7874963	576	7.34	0.60	12	0.14	997.00	12301.00	11590	20230516	-36.84	6130	20230104	19.41	11590	-36.84	20230516	6130	19.41	20230104	11590	-36.84	20230516	6130	19.41	20230104	4.03	N	212560	500	39 억		263697	N	N	0	N	00	N
65	20231121	090900	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7300	10	2	0.14	7593290	1043	2.29	7280	7300	7260	9470	5110	7290	7280.24	3.35	0	275	7503	7396	7243	7136	6983	7450	7190	39	2180	500	4660	10	1	7874963	575	7.32	0.59	12	0.01	997.00	12301.00	11590	20230516	-37.01	6130	20230104	19.09	11590	-37.01	20230516	6130	19.09	20230104	11590	-37.01	20230516	6130	19.09	20230104	4.03	N	212560	500	39 억		263697	N	N	0	N	00	N
66	20231120	160906	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7290	160	2	2.24	329745700	45577	74.38	7130	7350	7090	9260	5000	7130	7234.91	3.33	0	1744	7396	7262	7176	7042	6956	7220	7000	39	2130	500	4560	10	1	7874963	574	7.31	0.59	12	0.58	997.00	12301.00	11590	20230516	-37.10	6130	20230104	18.92	11590	-37.10	20230516	6130	18.92	20230104	11590	-37.10	20230516	6130	18.92	20230104	4.03	N	212560	500	39 억		261990	N	N	0	N	00	N
67	20231120	150914	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7290	160	2	2.24	307957820	42591	69.51	7130	7350	7090	9260	5000	7130	7230.58	3.33	0	1610	7396	7262	7176	7042	6956	7220	7000	39	2130	500	4560	10	1	7874963	574	7.31	0.59	12	0.54	997.00	12301.00	11590	20230516	-37.10	6130	20230104	18.92	11590	-37.10	20230516	6130	18.92	20230104	11590	-37.10	20230516	6130	18.92	20230104	4.03	N	212560	500	39 억		261990	N	N	0	N	00	N
68	20231120	140914	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7270	140	2	1.96	199915960	27792	45.36	7130	7350	7090	9260	5000	7130	7193.29	3.33	0	5682	7396	7262	7176	7042	6956	7220	7000	39	2130	500	4560	10	1	7874963	573	7.29	0.59	12	0.35	997.00	12301.00	11590	20230516	-37.27	6130	20230104	18.60	11590	-37.27	20230516	6130	18.60	20230104	11590	-37.27	20230516	6130	18.60	20230104	4.03	N	212560	500	39 억		261990	N	N	0	N	00	N
69	20231120	130907	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7180	50	2	0.70	153297930	21359	34.86	7130	7350	7090	9260	5000	7130	7177.21	3.33	0	6427	7396	7262	7176	7042	6956	7220	7000	39	2130	500	4560	10	1	7874963	565	7.20	0.58	12	0.27	997.00	12301.00	11590	20230516	-38.05	6130	20230104	17.13	11590	-38.05	20230516	6130	17.13	20230104	11590	-38.05	20230516	6130	17.13	20230104	4.03	N	212560	500	39 억		261990	N	N	0	N	00	N
70	20231120	120910	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7230	100	2	1.40	133825250	18658	30.45	7130	7350	7090	9260	5000	7130	7172.54	3.33	0	5867	7396	7262	7176	7042	6956	7220	7000	39	2130	500	4560	10	1	7874963	569	7.25	0.59	12	0.24	997.00	12301.00	11590	20230516	-37.62	6130	20230104	17.94	11590	-37.62	20230516	6130	17.94	20230104	11590	-37.62	20230516	6130	17.94	20230104	4.03	N	212560	500	39 억		261990	N	N	0	N	00	N
71	20231120	110906	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7220	90	2	1.26	109611520	15301	24.97	7130	7350	7090	9260	5000	7130	7163.68	3.33	0	4959	7396	7262	7176	7042	6956	7220	7000	39	2130	500	4560	10	1	7874963	569	7.24	0.59	12	0.19	997.00	12301.00	11590	20230516	-37.70	6130	20230104	17.78	11590	-37.70	20230516	6130	17.78	20230104	11590	-37.70	20230516	6130	17.78	20230104	4.03	N	212560	500	39 억		261990	N	N	0	N	00	N
72	20231120	100904	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7190	60	2	0.84	62716080	8757	14.29	7130	7350	7090	9260	5000	7130	7161.82	3.33	0	2321	7396	7262	7176	7042	6956	7220	7000	39	2130	500	4560	10	1	7874963	566	7.21	0.58	12	0.11	997.00	12301.00	11590	20230516	-37.96	6130	20230104	17.29	11590	-37.96	20230516	6130	17.29	20230104	11590	-37.96	20230516	6130	17.29	20230104	4.03	N	212560	500	39 억		261990	N	N	0	N	00	N
73	20231120	090913	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7220	90	2	1.26	23344610	3260	5.32	7130	7350	7100	9260	5000	7130	7160.92	3.33	0	1230	7396	7262	7176	7042	6956	7220	7000	39	2130	500	4560	10	1	7874963	569	7.24	0.59	12	0.04	997.00	12301.00	11590	20230516	-37.70	6130	20230104	17.78	11590	-37.70	20230516	6130	17.78	20230104	11590	-37.70	20230516	6130	17.78	20230104	4.03	N	212560	500	39 억		261990	N	N	0	N	00	N
74	20231117	160931	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7130	-220	5	-2.99	436836320	60903	86.54	7310	7310	7090	9550	5150	7350	7172.66	3.42	0	-6147	7503	7426	7323	7246	7143	7465	7285	39	2200	500	4700	10	1	7874963	561	7.15	0.58	12	0.77	997.00	12301.00	11590	20230516	-38.48	6130	20230104	16.31	11590	-38.48	20230516	6130	16.31	20230104	11590	-38.48	20230516	6130	16.31	20230104	3.94	N	212560	500	39 억		269481	N	N	0	N	00	N
75	20231117	150937	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7140	-210	5	-2.86	418192600	58296	82.84	7310	7310	7090	9550	5150	7350	7173.61	3.42	0	-5194	7503	7426	7323	7246	7143	7465	7285	39	2200	500	4700	10	1	7874963	562	7.16	0.58	12	0.74	997.00	12301.00	11590	20230516	-38.40	6130	20230104	16.48	11590	-38.40	20230516	6130	16.48	20230104	11590	-38.40	20230516	6130	16.48	20230104	3.94	N	212560	500	39 억		269481	N	N	0	N	00	N
76	20231117	140931	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7180	-170	5	-2.31	390122290	54381	77.28	7310	7310	7090	9550	5150	7350	7173.87	3.42	0	-4183	7503	7426	7323	7246	7143	7465	7285	39	2200	500	4700	10	1	7874963	565	7.20	0.58	12	0.69	997.00	12301.00	11590	20230516	-38.05	6130	20230104	17.13	11590	-38.05	20230516	6130	17.13	20230104	11590	-38.05	20230516	6130	17.13	20230104	3.94	N	212560	500	39 억		269481	N	N	0	N	00	N
77	20231117	130930	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7190	-160	5	-2.18	382618200	53334	75.79	7310	7310	7090	9550	5150	7350	7174.00	3.42	0	-4371	7503	7426	7323	7246	7143	7465	7285	39	2200	500	4700	10	1	7874963	566	7.21	0.58	12	0.68	997.00	12301.00	11590	20230516	-37.96	6130	20230104	17.29	11590	-37.96	20230516	6130	17.29	20230104	11590	-37.96	20230516	6130	17.29	20230104	3.94	N	212560	500	39 억		269481	N	N	0	N	00	N
78	20231117	120931	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7160	-190	5	-2.59	332318220	46282	65.77	7310	7310	7110	9550	5150	7350	7180.29	3.42	0	-4376	7503	7426	7323	7246	7143	7465	7285	39	2200	500	4700	10	1	7874963	564	7.18	0.58	12	0.59	997.00	12301.00	11590	20230516	-38.22	6130	20230104	16.80	11590	-38.22	20230516	6130	16.80	20230104	11590	-38.22	20230516	6130	16.80	20230104	3.94	N	212560	500	39 억		269481	N	N	0	N	00	N
79	20231117	110936	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7180	-170	5	-2.31	300014800	41763	59.35	7310	7310	7110	9550	5150	7350	7183.75	3.42	0	-5069	7503	7426	7323	7246	7143	7465	7285	39	2200	500	4700	10	1	7874963	565	7.20	0.58	12	0.53	997.00	12301.00	11590	20230516	-38.05	6130	20230104	17.13	11590	-38.05	20230516	6130	17.13	20230104	11590	-38.05	20230516	6130	17.13	20230104	3.94	N	212560	500	39 억		269481	N	N	0	N	00	N
80	20231117	100933	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7230	-120	5	-1.63	141744030	19653	27.93	7310	7310	7180	9550	5150	7350	7212.34	3.42	0	-7316	7503	7426	7323	7246	7143	7465	7285	39	2200	500	4700	10	1	7874963	569	7.25	0.59	12	0.25	997.00	12301.00	11590	20230516	-37.62	6130	20230104	17.94	11590	-37.62	20230516	6130	17.94	20230104	11590	-37.62	20230516	6130	17.94	20230104	3.94	N	212560	500	39 억		269481	N	N	0	N	00	N
81	20231117	090934	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7230	-120	5	-1.63	26587070	3669	5.21	7310	7310	7210	9550	5150	7350	7246.41	3.42	0	-2521	7503	7426	7323	7246	7143	7465	7285	39	2200	500	4700	10	1	7874963	569	7.25	0.59	12	0.05	997.00	12301.00	11590	20230516	-37.62	6130	20230104	17.94	11590	-37.62	20230516	6130	17.94	20230104	11590	-37.62	20230516	6130	17.94	20230104	3.94	N	212560	500	39 억		269481	N	N	0	N	00	N
82	20231116	160932	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7330	90	2	1.24	497958590	68175	93.52	7330	7400	7220	9410	5070	7240	7304.12	3.27	0	11612	7440	7340	7250	7150	7060	7295	7105	39	2170	500	4630	10	1	7874963	577	7.35	0.60	12	0.87	997.00	12301.00	11590	20230516	-36.76	6130	20230104	19.58	11590	-36.76	20230516	6130	19.58	20230104	11590	-36.76	20230516	6130	19.58	20230104	3.83	N	212560	500	39 억		257395	N	N	0	N	00	N
83	20231116	150926	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7320	80	2	1.10	453846980	62154	85.26	7330	7400	7220	9410	5070	7240	7301.98	3.27	0	9850	7440	7340	7250	7150	7060	7295	7105	39	2170	500	4630	10	1	7874963	576	7.34	0.60	12	0.79	997.00	12301.00	11590	20230516	-36.84	6130	20230104	19.41	11590	-36.84	20230516	6130	19.41	20230104	11590	-36.84	20230516	6130	19.41	20230104	3.83	N	212560	500	39 억		257395	N	N	0	N	00	N
84	20231116	140902	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7300	60	2	0.83	402636500	55149	75.65	7330	7400	7220	9410	5070	7240	7300.88	3.27	0	8841	7440	7340	7250	7150	7060	7295	7105	39	2170	500	4630	10	1	7874963	575	7.32	0.59	12	0.70	997.00	12301.00	11590	20230516	-37.01	6130	20230104	19.09	11590	-37.01	20230516	6130	19.09	20230104	11590	-37.01	20230516	6130	19.09	20230104	3.83	N	212560	500	39 억		257395	N	N	0	N	00	N
85	20231116	130926	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7290	50	2	0.69	301709060	41295	56.65	7330	7400	7220	9410	5070	7240	7306.19	3.27	0	3135	7440	7340	7250	7150	7060	7295	7105	39	2170	500	4630	10	1	7874963	574	7.31	0.59	12	0.52	997.00	12301.00	11590	20230516	-37.10	6130	20230104	18.92	11590	-37.10	20230516	6130	18.92	20230104	11590	-37.10	20230516	6130	18.92	20230104	3.83	N	212560	500	39 억		257395	N	N	0	N	00	N
86	20231116	120927	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7310	70	2	0.97	221447150	30254	41.50	7330	7400	7220	9410	5070	7240	7319.60	3.27	0	-1168	7440	7340	7250	7150	7060	7295	7105	39	2170	500	4630	10	1	7874963	576	7.33	0.59	12	0.38	997.00	12301.00	11590	20230516	-36.93	6130	20230104	19.25	11590	-36.93	20230516	6130	19.25	20230104	11590	-36.93	20230516	6130	19.25	20230104	3.83	N	212560	500	39 억		257395	N	N	0	N	00	N
87	20231116	110926	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7290	50	2	0.69	194771090	26596	36.48	7330	7400	7220	9410	5070	7240	7323.32	3.27	0	-1411	7440	7340	7250	7150	7060	7295	7105	39	2170	500	4630	10	1	7874963	574	7.31	0.59	12	0.34	997.00	12301.00	11590	20230516	-37.10	6130	20230104	18.92	11590	-37.10	20230516	6130	18.92	20230104	11590	-37.10	20230516	6130	18.92	20230104	3.83	N	212560	500	39 억		257395	N	N	0	N	00	N
88	20231116	100926	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7310	70	2	0.97	31945000	4377	6.00	7330	7330	7220	9410	5070	7240	7298.38	3.27	0	-463	7440	7340	7250	7150	7060	7295	7105	39	2170	500	4630	10	1	7874963	576	7.33	0.59	12	0.06	997.00	12301.00	11590	20230516	-36.93	6130	20230104	19.25	11590	-36.93	20230516	6130	19.25	20230104	11590	-36.93	20230516	6130	19.25	20230104	3.83	N	212560	500	39 억		257395	N	N	0	N	00	N
89	20231116	090931	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7240	0	3	0.00	0	0	0.00	0	0	0	9410	5070	7240	0.00	3.27	0	0	7440	7340	7250	7150	7060	7295	7105	39	2170	500	4630	10	1	7874963	570	7.26	0.59	12	0.00	997.00	12301.00	11590	20230516	-37.53	6130	20230104	18.11	11590	-37.53	20230516	6130	18.11	20230104	11590	-37.53	20230516	6130	18.11	20230104	3.83	N	212560	500	39 억		257395	N	N	0	N	00	N
90	20231115	160823	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7240	10	2	0.14	528022470	72899	56.72	7300	7350	7160	9390	5070	7230	7243.21	3.06	0	16026	7496	7362	7216	7082	6936	7430	7150	39	2160	500	4620	10	1	7874963	570	7.26	0.59	12	0.93	997.00	12301.00	11590	20230516	-37.53	6130	20230104	18.11	11590	-37.53	20230516	6130	18.11	20230104	11590	-37.53	20230516	6130	18.11	20230104	3.84	N	212560	500	39 억		241095	N	N	0	N	00	N
91	20231115	150942	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7240	10	2	0.14	519498180	71720	55.81	7300	7350	7160	9390	5070	7230	7243.42	3.06	0	16124	7496	7362	7216	7082	6936	7430	7150	39	2160	500	4620	10	1	7874963	570	7.26	0.59	12	0.91	997.00	12301.00	11590	20230516	-37.53	6130	20230104	18.11	11590	-37.53	20230516	6130	18.11	20230104	11590	-37.53	20230516	6130	18.11	20230104	3.84	N	212560	500	39 억		241095	N	N	0	N	00	N
92	20231115	140940	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7200	-30	5	-0.41	492313110	67965	52.88	7300	7350	7160	9390	5070	7230	7243.63	3.06	0	16715	7496	7362	7216	7082	6936	7430	7150	39	2160	500	4620	10	1	7874963	567	7.22	0.59	12	0.86	997.00	12301.00	11590	20230516	-37.88	6130	20230104	17.46	11590	-37.88	20230516	6130	17.46	20230104	11590	-37.88	20230516	6130	17.46	20230104	3.84	N	212560	500	39 억		241095	N	N	0	N	00	N
93	20231115	130940	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7180	-50	5	-0.69	414194170	57085	44.42	7300	7350	7180	9390	5070	7230	7255.74	3.06	0	12903	7496	7362	7216	7082	6936	7430	7150	39	2160	500	4620	10	1	7874963	565	7.20	0.58	12	0.72	997.00	12301.00	11590	20230516	-38.05	6130	20230104	17.13	11590	-38.05	20230516	6130	17.13	20230104	11590	-38.05	20230516	6130	17.13	20230104	3.84	N	212560	500	39 억		241095	N	N	0	N	00	N
94	20231115	120942	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7210	-20	5	-0.28	379819180	52307	40.70	7300	7350	7180	9390	5070	7230	7261.35	3.06	0	11635	7496	7362	7216	7082	6936	7430	7150	39	2160	500	4620	10	1	7874963	568	7.23	0.59	12	0.66	997.00	12301.00	11590	20230516	-37.79	6130	20230104	17.62	11590	-37.79	20230516	6130	17.62	20230104	11590	-37.79	20230516	6130	17.62	20230104	3.84	N	212560	500	39 억		241095	N	N	0	N	00	N
95	20231115	110952	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7210	-20	5	-0.28	327608400	45075	35.07	7300	7350	7200	9390	5070	7230	7268.07	3.06	0	10369	7496	7362	7216	7082	6936	7430	7150	39	2160	500	4620	10	1	7874963	568	7.23	0.59	12	0.57	997.00	12301.00	11590	20230516	-37.79	6130	20230104	17.62	11590	-37.79	20230516	6130	17.62	20230104	11590	-37.79	20230516	6130	17.62	20230104	3.84	N	212560	500	39 억		241095	N	N	0	N	00	N
96	20231115	100944	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7300	70	2	0.97	266381420	36608	28.48	7300	7350	7220	9390	5070	7230	7276.59	3.06	0	10026	7496	7362	7216	7082	6936	7430	7150	39	2160	500	4620	10	1	7874963	575	7.32	0.59	12	0.46	997.00	12301.00	11590	20230516	-37.01	6130	20230104	19.09	11590	-37.01	20230516	6130	19.09	20230104	11590	-37.01	20230516	6130	19.09	20230104	3.84	N	212560	500	39 억		241095	N	N	0	N	00	N
97	20231115	090935	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7270	40	2	0.55	93799570	12885	10.03	7300	7350	7240	9390	5070	7230	7279.75	3.06	0	4146	7496	7362	7216	7082	6936	7430	7150	39	2160	500	4620	10	1	7874963	573	7.29	0.59	12	0.16	997.00	12301.00	11590	20230516	-37.27	6130	20230104	18.60	11590	-37.27	20230516	6130	18.60	20230104	11590	-37.27	20230516	6130	18.60	20230104	3.84	N	212560	500	39 억		241095	N	N	0	N	00	N
98	20231114	160922	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7230	250	2	3.58	925657360	128193	488.30	7100	7350	7070	9070	4890	6980	7220.81	2.78	0	22290	7186	7082	6996	6892	6806	7135	6945	39	2090	500	4460	10	1	7874963	569	7.25	0.59	12	1.63	997.00	12301.00	11590	20230516	-37.62	6130	20230104	17.94	11590	-37.62	20230516	6130	17.94	20230104	11590	-37.62	20230516	6130	17.94	20230104	3.79	N	212560	500	39 억		218845	N	N	0	N	00	N
99	20231114	150927	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7200	220	2	3.15	888604800	123051	468.71	7100	7350	7070	9070	4890	6980	7221.44	2.78	0	21249	7186	7082	6996	6892	6806	7135	6945	39	2090	500	4460	10	1	7874963	567	7.22	0.59	12	1.56	997.00	12301.00	11590	20230516	-37.88	6130	20230104	17.46	11590	-37.88	20230516	6130	17.46	20230104	11590	-37.88	20230516	6130	17.46	20230104	3.79	N	212560	500	39 억		218845	N	N	0	N	00	N
100	20231114	140925	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7200	220	2	3.15	837577810	115940	441.63	7100	7350	7070	9070	4890	6980	7224.24	2.78	0	20229	7186	7082	6996	6892	6806	7135	6945	39	2090	500	4460	10	1	7874963	567	7.22	0.59	12	1.47	997.00	12301.00	11590	20230516	-37.88	6130	20230104	17.46	11590	-37.88	20230516	6130	17.46	20230104	11590	-37.88	20230516	6130	17.46	20230104	3.79	N	212560	500	39 억		218845	N	N	0	N	00	N
101	20231114	130926	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7230	250	2	3.58	793389320	109800	418.24	7100	7350	7070	9070	4890	6980	7225.77	2.78	0	19441	7186	7082	6996	6892	6806	7135	6945	39	2090	500	4460	10	1	7874963	569	7.25	0.59	12	1.39	997.00	12301.00	11590	20230516	-37.62	6130	20230104	17.94	11590	-37.62	20230516	6130	17.94	20230104	11590	-37.62	20230516	6130	17.94	20230104	3.79	N	212560	500	39 억		218845	N	N	0	N	00	N
102	20231114	120928	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7190	210	2	3.01	752719490	104180	396.83	7100	7350	7070	9070	4890	6980	7225.18	2.78	0	18380	7186	7082	6996	6892	6806	7135	6945	39	2090	500	4460	10	1	7874963	566	7.21	0.58	12	1.32	997.00	12301.00	11590	20230516	-37.96	6130	20230104	17.29	11590	-37.96	20230516	6130	17.29	20230104	11590	-37.96	20230516	6130	17.29	20230104	3.79	N	212560	500	39 억		218845	N	N	0	N	00	N
103	20231114	110938	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7200	220	2	3.15	700970960	96984	369.42	7100	7350	7070	9070	4890	6980	7227.70	2.78	0	16711	7186	7082	6996	6892	6806	7135	6945	39	2090	500	4460	10	1	7874963	567	7.22	0.59	12	1.23	997.00	12301.00	11590	20230516	-37.88	6130	20230104	17.46	11590	-37.88	20230516	6130	17.46	20230104	11590	-37.88	20230516	6130	17.46	20230104	3.79	N	212560	500	39 억		218845	N	N	0	N	00	N
104	20231114	100927	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7140	160	2	2.29	586153550	80937	308.30	7100	7350	7070	9070	4890	6980	7242.10	2.78	0	12561	7186	7082	6996	6892	6806	7135	6945	39	2090	500	4460	10	1	7874963	562	7.16	0.58	12	1.03	997.00	12301.00	11590	20230516	-38.40	6130	20230104	16.48	11590	-38.40	20230516	6130	16.48	20230104	11590	-38.40	20230516	6130	16.48	20230104	3.79	N	212560	500	39 억		218845	N	N	0	N	00	N
105	20231114	090918	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7250	270	2	3.87	207117540	28568	108.82	7100	7350	7070	9070	4890	6980	7249.98	2.78	0	3086	7186	7082	6996	6892	6806	7135	6945	39	2090	500	4460	10	1	7874963	571	7.27	0.59	12	0.36	997.00	12301.00	11590	20230516	-37.45	6130	20230104	18.27	11590	-37.45	20230516	6130	18.27	20230104	11590	-37.45	20230516	6130	18.27	20230104	3.79	N	212560	500	39 억		218845	N	N	0	N	00	N
106	20231113	160910	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6980	10	2	0.14	178388420	25563	145.21	6970	7100	6910	9060	4880	6970	6978.34	2.79	0	-666	7130	7050	6940	6860	6750	7090	6900	39	2090	500	4460	10	1	7874963	550	7.00	0.57	12	0.32	997.00	12301.00	11590	20230516	-39.78	6130	20230104	13.87	11590	-39.78	20230516	6130	13.87	20230104	11590	-39.78	20230516	6130	13.87	20230104	3.77	N	212560	500	39 억		219356	N	N	0	N	00	N
107	20231113	150906	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6980	10	2	0.14	167977630	24070	136.73	6970	7100	6910	9060	4880	6970	6978.71	2.79	0	-430	7130	7050	6940	6860	6750	7090	6900	39	2090	500	4460	10	1	7874963	550	7.00	0.57	12	0.31	997.00	12301.00	11590	20230516	-39.78	6130	20230104	13.87	11590	-39.78	20230516	6130	13.87	20230104	11590	-39.78	20230516	6130	13.87	20230104	3.77	N	212560	500	39 억		219356	N	N	0	N	00	N
108	20231113	140907	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6990	20	2	0.29	146183680	20943	118.97	6970	7100	6910	9060	4880	6970	6980.07	2.79	0	118	7130	7050	6940	6860	6750	7090	6900	39	2090	500	4460	10	1	7874963	550	7.01	0.57	12	0.27	997.00	12301.00	11590	20230516	-39.69	6130	20230104	14.03	11590	-39.69	20230516	6130	14.03	20230104	11590	-39.69	20230516	6130	14.03	20230104	3.77	N	212560	500	39 억		219356	N	N	0	N	00	N
109	20231113	130904	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7000	30	2	0.43	141334560	20248	115.02	6970	7100	6910	9060	4880	6970	6980.17	2.79	0	183	7130	7050	6940	6860	6750	7090	6900	39	2090	500	4460	10	1	7874963	551	7.02	0.57	12	0.26	997.00	12301.00	11590	20230516	-39.60	6130	20230104	14.19	11590	-39.60	20230516	6130	14.19	20230104	11590	-39.60	20230516	6130	14.19	20230104	3.77	N	212560	500	39 억		219356	N	N	0	N	00	N
110	20231113	120908	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6960	-10	5	-0.14	129670040	18581	105.55	6970	7100	6910	9060	4880	6970	6978.64	2.79	0	120	7130	7050	6940	6860	6750	7090	6900	39	2090	500	4460	10	1	7874963	548	6.98	0.57	12	0.24	997.00	12301.00	11590	20230516	-39.95	6130	20230104	13.54	11590	-39.95	20230516	6130	13.54	20230104	11590	-39.95	20230516	6130	13.54	20230104	3.77	N	212560	500	39 억		219356	N	N	0	N	00	N
111	20231113	110904	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6960	-10	5	-0.14	114495430	16406	93.19	6970	7100	6910	9060	4880	6970	6978.88	2.79	0	127	7130	7050	6940	6860	6750	7090	6900	39	2090	500	4460	10	1	7874963	548	6.98	0.57	12	0.21	997.00	12301.00	11590	20230516	-39.95	6130	20230104	13.54	11590	-39.95	20230516	6130	13.54	20230104	11590	-39.95	20230516	6130	13.54	20230104	3.77	N	212560	500	39 억		219356	N	N	0	N	00	N
112	20231113	100901	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7020	50	2	0.72	47624730	6774	38.48	6970	7100	6970	9060	4880	6970	7030.52	2.79	0	-665	7130	7050	6940	6860	6750	7090	6900	39	2090	500	4460	10	1	7874963	553	7.04	0.57	12	0.09	997.00	12301.00	11590	20230516	-39.43	6130	20230104	14.52	11590	-39.43	20230516	6130	14.52	20230104	11590	-39.43	20230516	6130	14.52	20230104	3.77	N	212560	500	39 억		219356	N	N	0	N	00	N
113	20231113	090909	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7010	40	2	0.57	15769730	2236	12.70	6970	7100	6970	9060	4880	6970	7052.65	2.79	0	-210	7130	7050	6940	6860	6750	7090	6900	39	2090	500	4460	10	1	7874963	552	7.03	0.57	12	0.03	997.00	12301.00	11590	20230516	-39.52	6130	20230104	14.36	11590	-39.52	20230516	6130	14.36	20230104	11590	-39.52	20230516	6130	14.36	20230104	3.77	N	212560	500	39 억		219356	N	N	0	N	00	N
114	20231110	160921	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6970	10	2	0.14	121781000	17600	65.48	6960	7020	6830	9040	4880	6960	6919.38	2.87	0	-6466	7200	7080	6980	6860	6760	7140	6920	39	2080	500	4450	10	1	7874963	549	6.99	0.57	12	0.22	997.00	12301.00	11590	20230516	-39.86	6130	20230104	13.70	11590	-39.86	20230516	6130	13.70	20230104	11590	-39.86	20230516	6130	13.70	20230104	3.68	N	212560	500	39 억		225663	N	N	0	N	00	N
115	20231110	150923	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6950	-10	5	-0.14	117876160	17039	63.39	6960	7020	6830	9040	4880	6960	6918.02	2.87	0	-6259	7200	7080	6980	6860	6760	7140	6920	39	2080	500	4450	10	1	7874963	547	6.97	0.56	12	0.22	997.00	12301.00	11590	20230516	-40.03	6130	20230104	13.38	11590	-40.03	20230516	6130	13.38	20230104	11590	-40.03	20230516	6130	13.38	20230104	3.68	N	212560	500	39 억		225663	N	N	0	N	00	N
116	20231110	140912	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6960	0	3	0.00	106965240	15463	57.53	6960	7020	6830	9040	4880	6960	6917.50	2.87	0	-5563	7200	7080	6980	6860	6760	7140	6920	39	2080	500	4450	10	1	7874963	548	6.98	0.57	12	0.20	997.00	12301.00	11590	20230516	-39.95	6130	20230104	13.54	11590	-39.95	20230516	6130	13.54	20230104	11590	-39.95	20230516	6130	13.54	20230104	3.68	N	212560	500	39 억		225663	N	N	0	N	00	N
117	20231110	130914	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6950	-10	5	-0.14	104156590	15059	56.02	6960	7020	6830	9040	4880	6960	6916.57	2.87	0	-5299	7200	7080	6980	6860	6760	7140	6920	39	2080	500	4450	10	1	7874963	547	6.97	0.56	12	0.19	997.00	12301.00	11590	20230516	-40.03	6130	20230104	13.38	11590	-40.03	20230516	6130	13.38	20230104	11590	-40.03	20230516	6130	13.38	20230104	3.68	N	212560	500	39 억		225663	N	N	0	N	00	N
118	20231110	120918	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6950	-10	5	-0.14	99006230	14318	53.27	6960	7020	6830	9040	4880	6960	6914.81	2.87	0	-4571	7200	7080	6980	6860	6760	7140	6920	39	2080	500	4450	10	1	7874963	547	6.97	0.56	12	0.18	997.00	12301.00	11590	20230516	-40.03	6130	20230104	13.38	11590	-40.03	20230516	6130	13.38	20230104	11590	-40.03	20230516	6130	13.38	20230104	3.68	N	212560	500	39 억		225663	N	N	0	N	00	N
119	20231110	110903	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6920	-40	5	-0.57	71421960	10349	38.50	6960	6960	6830	9040	4880	6960	6901.34	2.87	0	-4536	7200	7080	6980	6860	6760	7140	6920	39	2080	500	4450	10	1	7874963	545	6.94	0.56	12	0.13	997.00	12301.00	11590	20230516	-40.29	6130	20230104	12.89	11590	-40.29	20230516	6130	12.89	20230104	11590	-40.29	20230516	6130	12.89	20230104	3.68	N	212560	500	39 억		225663	N	N	0	N	00	N
120	20231110	100913	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6940	-20	5	-0.29	44576610	6470	24.07	6960	6960	6830	9040	4880	6960	6889.74	2.87	0	-4333	7200	7080	6980	6860	6760	7140	6920	39	2080	500	4450	10	1	7874963	547	6.96	0.56	12	0.08	997.00	12301.00	11590	20230516	-40.12	6130	20230104	13.21	11590	-40.12	20230516	6130	13.21	20230104	11590	-40.12	20230516	6130	13.21	20230104	3.68	N	212560	500	39 억		225663	N	N	0	N	00	N
121	20231110	090857	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6890	-70	5	-1.01	4813510	696	2.59	6960	6960	6890	9040	4880	6960	6915.96	2.87	0	-446	7200	7080	6980	6860	6760	7140	6920	39	2080	500	4450	10	1	7874963	543	6.91	0.56	12	0.01	997.00	12301.00	11590	20230516	-40.55	6130	20230104	12.40	11590	-40.55	20230516	6130	12.40	20230104	11590	-40.55	20230516	6130	12.40	20230104	3.68	N	212560	500	39 억		225663	N	N	0	N	00	N
122	20231109	160851	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6960	10	2	0.14	187385520	26868	65.78	6920	7100	6880	9030	4870	6950	6974.30	2.89	0	-1693	7156	7052	6956	6852	6756	7105	6905	39	2080	500	4440	10	1	7874963	548	6.98	0.57	12	0.34	997.00	12301.00	11590	20230516	-39.95	6130	20230104	13.54	11590	-39.95	20230516	6130	13.54	20230104	11590	-39.95	20230516	6130	13.54	20230104	3.68	N	212560	500	39 억		227328	N	N	0	N	00	N
123	20231109	150850	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7000	50	2	0.72	175686210	25189	61.67	6920	7100	6880	9030	4870	6950	6974.72	2.89	0	-1312	7156	7052	6956	6852	6756	7105	6905	39	2080	500	4440	10	1	7874963	551	7.02	0.57	12	0.32	997.00	12301.00	11590	20230516	-39.60	6130	20230104	14.19	11590	-39.60	20230516	6130	14.19	20230104	11590	-39.60	20230516	6130	14.19	20230104	3.68	N	212560	500	39 억		227328	N	N	0	N	00	N
124	20231109	140847	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6950	0	3	0.00	167569050	24026	58.82	6920	7100	6880	9030	4870	6950	6974.49	2.89	0	-975	7156	7052	6956	6852	6756	7105	6905	39	2080	500	4440	10	1	7874963	547	6.97	0.56	12	0.31	997.00	12301.00	11590	20230516	-40.03	6130	20230104	13.38	11590	-40.03	20230516	6130	13.38	20230104	11590	-40.03	20230516	6130	13.38	20230104	3.68	N	212560	500	39 억		227328	N	N	0	N	00	N
125	20231109	130850	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6970	20	2	0.29	163103000	23386	57.26	6920	7100	6880	9030	4870	6950	6974.39	2.89	0	-650	7156	7052	6956	6852	6756	7105	6905	39	2080	500	4440	10	1	7874963	549	6.99	0.57	12	0.30	997.00	12301.00	11590	20230516	-39.86	6130	20230104	13.70	11590	-39.86	20230516	6130	13.70	20230104	11590	-39.86	20230516	6130	13.70	20230104	3.68	N	212560	500	39 억		227328	N	N	0	N	00	N
126	20231109	120854	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7000	50	2	0.72	151474720	21718	53.17	6920	7100	6880	9030	4870	6950	6974.62	2.89	0	-842	7156	7052	6956	6852	6756	7105	6905	39	2080	500	4440	10	1	7874963	551	7.02	0.57	12	0.28	997.00	12301.00	11590	20230516	-39.60	6130	20230104	14.19	11590	-39.60	20230516	6130	14.19	20230104	11590	-39.60	20230516	6130	14.19	20230104	3.68	N	212560	500	39 억		227328	N	N	0	N	00	N
127	20231109	110850	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6970	20	2	0.29	136343290	19553	47.87	6920	7100	6880	9030	4870	6950	6973.01	2.89	0	-692	7156	7052	6956	6852	6756	7105	6905	39	2080	500	4440	10	1	7874963	549	6.99	0.57	12	0.25	997.00	12301.00	11590	20230516	-39.86	6130	20230104	13.70	11590	-39.86	20230516	6130	13.70	20230104	11590	-39.86	20230516	6130	13.70	20230104	3.68	N	212560	500	39 억		227328	N	N	0	N	00	N
128	20231109	100845	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6930	-20	5	-0.29	99766820	14311	35.04	6920	7100	6880	9030	4870	6950	6971.34	2.89	0	-668	7156	7052	6956	6852	6756	7105	6905	39	2080	500	4440	10	1	7874963	546	6.95	0.56	12	0.18	997.00	12301.00	11590	20230516	-40.21	6130	20230104	13.05	11590	-40.21	20230516	6130	13.05	20230104	11590	-40.21	20230516	6130	13.05	20230104	3.68	N	212560	500	39 억		227328	N	N	0	N	00	N
129	20231109	090852	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6930	-20	5	-0.29	9064710	1309	3.20	6920	6950	6910	9030	4870	6950	6924.91	2.89	0	-170	7156	7052	6956	6852	6756	7105	6905	39	2080	500	4440	10	1	7874963	546	6.95	0.56	12	0.02	997.00	12301.00	11590	20230516	-40.21	6130	20230104	13.05	11590	-40.21	20230516	6130	13.05	20230104	11590	-40.21	20230516	6130	13.05	20230104	3.68	N	212560	500	39 억		227328	N	N	0	N	00	N
130	20231108	160843	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6950	90	2	1.31	284241420	40717	126.72	6920	7060	6860	8910	4810	6860	6980.90	2.97	0	-6394	7086	6972	6866	6752	6646	6920	6700	39	2050	500	4390	10	1	7874963	547	6.97	0.56	12	0.52	997.00	12301.00	11590	20230516	-40.03	6130	20230104	13.38	11590	-40.03	20230516	6130	13.38	20230104	11590	-40.03	20230516	6130	13.38	20230104	3.66	N	212560	500	39 억		233778	N	N	0	N	00	N
131	20231108	150849	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6940	80	2	1.17	274588890	39326	122.39	6920	7060	6860	8910	4810	6860	6982.38	2.97	0	-5989	7086	6972	6866	6752	6646	6920	6700	39	2050	500	4390	10	1	7874963	547	6.96	0.56	12	0.50	997.00	12301.00	11590	20230516	-40.12	6130	20230104	13.21	11590	-40.12	20230516	6130	13.21	20230104	11590	-40.12	20230516	6130	13.21	20230104	3.66	N	212560	500	39 억		233778	N	N	0	N	00	N
132	20231108	140843	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6950	90	2	1.31	241772630	34600	107.68	6920	7060	6860	8910	4810	6860	6987.65	2.97	0	-4270	7086	6972	6866	6752	6646	6920	6700	39	2050	500	4390	10	1	7874963	547	6.97	0.56	12	0.44	997.00	12301.00	11590	20230516	-40.03	6130	20230104	13.38	11590	-40.03	20230516	6130	13.38	20230104	11590	-40.03	20230516	6130	13.38	20230104	3.66	N	212560	500	39 억		233778	N	N	0	N	00	N
133	20231108	130841	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6970	110	2	1.60	226704990	32440	100.96	6920	7060	6860	8910	4810	6860	6988.44	2.97	0	-3120	7086	6972	6866	6752	6646	6920	6700	39	2050	500	4390	10	1	7874963	549	6.99	0.57	12	0.41	997.00	12301.00	11590	20230516	-39.86	6130	20230104	13.70	11590	-39.86	20230516	6130	13.70	20230104	11590	-39.86	20230516	6130	13.70	20230104	3.66	N	212560	500	39 억		233778	N	N	0	N	00	N
134	20231108	120837	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7010	150	2	2.19	196089960	28063	87.34	6920	7060	6860	8910	4810	6860	6987.49	2.97	0	-285	7086	6972	6866	6752	6646	6920	6700	39	2050	500	4390	10	1	7874963	552	7.03	0.57	12	0.36	997.00	12301.00	11590	20230516	-39.52	6130	20230104	14.36	11590	-39.52	20230516	6130	14.36	20230104	11590	-39.52	20230516	6130	14.36	20230104	3.66	N	212560	500	39 억		233778	N	N	0	N	00	N
135	20231108	110845	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7010	150	2	2.19	137381460	19701	61.31	6920	7030	6860	8910	4810	6860	6973.32	2.97	0	-956	7086	6972	6866	6752	6646	6920	6700	39	2050	500	4390	10	1	7874963	552	7.03	0.57	12	0.25	997.00	12301.00	11590	20230516	-39.52	6130	20230104	14.36	11590	-39.52	20230516	6130	14.36	20230104	11590	-39.52	20230516	6130	14.36	20230104	3.66	N	212560	500	39 억		233778	N	N	0	N	00	N
136	20231108	100844	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6980	120	2	1.75	100393860	14420	44.88	6920	7030	6860	8910	4810	6860	6962.13	2.97	0	-1780	7086	6972	6866	6752	6646	6920	6700	39	2050	500	4390	10	1	7874963	550	7.00	0.57	12	0.18	997.00	12301.00	11590	20230516	-39.78	6130	20230104	13.87	11590	-39.78	20230516	6130	13.87	20230104	11590	-39.78	20230516	6130	13.87	20230104	3.66	N	212560	500	39 억		233778	N	N	0	N	00	N
137	20231108	090840	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6930	70	2	1.02	9095500	1323	4.12	6920	6930	6860	8910	4810	6860	6874.91	2.97	0	-483	7086	6972	6866	6752	6646	6920	6700	39	2050	500	4390	10	1	7874963	546	6.95	0.56	12	0.02	997.00	12301.00	11590	20230516	-40.21	6130	20230104	13.05	11590	-40.21	20230516	6130	13.05	20230104	11590	-40.21	20230516	6130	13.05	20230104	3.66	N	212560	500	39 억		233778	N	N	0	N	00	N
138	20231107	160843	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6860	-90	5	-1.29	219481190	32076	69.86	6950	6980	6760	9030	4870	6950	6842.54	3.11	0	-11369	7056	7002	6936	6882	6816	7030	6910	39	2080	500	4440	10	1	7874963	540	6.88	0.56	12	0.41	997.00	12301.00	11590	20230516	-40.81	6130	20230104	11.91	11590	-40.81	20230516	6130	11.91	20230104	11590	-40.81	20230516	6130	11.91	20230104	3.58	N	212560	500	39 억		245066	N	N	0	N	00	N
139	20231107	150844	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6850	-100	5	-1.44	202478410	29601	64.47	6950	6980	6760	9030	4870	6950	6840.26	3.11	0	-10746	7056	7002	6936	6882	6816	7030	6910	39	2080	500	4440	10	1	7874963	539	6.87	0.56	12	0.38	997.00	12301.00	11590	20230516	-40.90	6130	20230104	11.75	11590	-40.90	20230516	6130	11.75	20230104	11590	-40.90	20230516	6130	11.75	20230104	3.58	N	212560	500	39 억		245066	N	N	0	N	00	N
140	20231107	140848	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6790	-160	5	-2.30	180417120	26375	57.45	6950	6980	6760	9030	4870	6950	6840.46	3.11	0	-10383	7056	7002	6936	6882	6816	7030	6910	39	2080	500	4440	10	1	7874963	535	6.81	0.55	12	0.33	997.00	12301.00	11590	20230516	-41.42	6130	20230104	10.77	11590	-41.42	20230516	6130	10.77	20230104	11590	-41.42	20230516	6130	10.77	20230104	3.58	N	212560	500	39 억		245066	N	N	0	N	00	N
141	20231107	130845	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6820	-130	5	-1.87	168841550	24667	53.73	6950	6980	6760	9030	4870	6950	6844.84	3.11	0	-11141	7056	7002	6936	6882	6816	7030	6910	39	2080	500	4440	10	1	7874963	537	6.84	0.55	12	0.31	997.00	12301.00	11590	20230516	-41.16	6130	20230104	11.26	11590	-41.16	20230516	6130	11.26	20230104	11590	-41.16	20230516	6130	11.26	20230104	3.58	N	212560	500	39 억		245066	N	N	0	N	00	N
142	20231107	120841	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6820	-130	5	-1.87	143846740	20988	45.71	6950	6980	6800	9030	4870	6950	6853.76	3.11	0	-9223	7056	7002	6936	6882	6816	7030	6910	39	2080	500	4440	10	1	7874963	537	6.84	0.55	12	0.27	997.00	12301.00	11590	20230516	-41.16	6130	20230104	11.26	11590	-41.16	20230516	6130	11.26	20230104	11590	-41.16	20230516	6130	11.26	20230104	3.58	N	212560	500	39 억		245066	N	N	0	N	00	N
143	20231107	110841	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6870	-80	5	-1.15	112929950	16456	35.84	6950	6980	6800	9030	4870	6950	6862.54	3.11	0	-5226	7056	7002	6936	6882	6816	7030	6910	39	2080	500	4440	10	1	7874963	541	6.89	0.56	12	0.21	997.00	12301.00	11590	20230516	-40.72	6130	20230104	12.07	11590	-40.72	20230516	6130	12.07	20230104	11590	-40.72	20230516	6130	12.07	20230104	3.58	N	212560	500	39 억		245066	N	N	0	N	00	N
144	20231107	100852	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6870	-80	5	-1.15	60800030	8818	19.21	6950	6980	6840	9030	4870	6950	6894.99	3.11	0	-5284	7056	7002	6936	6882	6816	7030	6910	39	2080	500	4440	10	1	7874963	541	6.89	0.56	12	0.11	997.00	12301.00	11590	20230516	-40.72	6130	20230104	12.07	11590	-40.72	20230516	6130	12.07	20230104	11590	-40.72	20230516	6130	12.07	20230104	3.58	N	212560	500	39 억		245066	N	N	0	N	00	N
145	20231107	090830	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6850	-100	5	-1.44	27217390	3942	8.59	6950	6950	6850	9030	4870	6950	6904.46	3.11	0	-3800	7056	7002	6936	6882	6816	7030	6910	39	2080	500	4440	10	1	7874963	539	6.87	0.56	12	0.05	997.00	12301.00	11590	20230516	-40.90	6130	20230104	11.75	11590	-40.90	20230516	6130	11.75	20230104	11590	-40.90	20230516	6130	11.75	20230104	3.58	N	212560	500	39 억		245066	N	N	0	N	00	N
146	20231106	160822	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6950	70	2	1.02	317927600	45909	121.59	6900	6990	6870	8940	4820	6880	6925.16	3.05	0	3898	7073	6976	6883	6786	6693	7025	6835	39	2060	500	4400	10	1	7874963	547	6.97	0.56	12	0.58	997.00	12301.00	11590	20230516	-40.03	6130	20230104	13.38	11590	-40.03	20230516	6130	13.38	20230104	11590	-40.03	20230516	6130	13.38	20230104	3.59	N	212560	500	39 억		240059	N	N	0	N	00	N
147	20231106	150827	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6930	50	2	0.73	299249010	43218	114.46	6900	6990	6870	8940	4820	6880	6924.18	3.05	0	4125	7073	6976	6883	6786	6693	7025	6835	39	2060	500	4400	10	1	7874963	546	6.95	0.56	12	0.55	997.00	12301.00	11590	20230516	-40.21	6130	20230104	13.05	11590	-40.21	20230516	6130	13.05	20230104	11590	-40.21	20230516	6130	13.05	20230104	3.59	N	212560	500	39 억		240059	N	N	0	N	00	N
148	20231106	140824	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6920	40	2	0.58	255232220	36825	97.53	6900	6990	6880	8940	4820	6880	6930.95	3.05	0	3049	7073	6976	6883	6786	6693	7025	6835	39	2060	500	4400	10	1	7874963	545	6.94	0.56	12	0.47	997.00	12301.00	11590	20230516	-40.29	6130	20230104	12.89	11590	-40.29	20230516	6130	12.89	20230104	11590	-40.29	20230516	6130	12.89	20230104	3.59	N	212560	500	39 억		240059	N	N	0	N	00	N
149	20231106	130832	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6960	80	2	1.16	163839650	23577	62.44	6900	6990	6900	8940	4820	6880	6949.13	3.05	0	1421	7073	6976	6883	6786	6693	7025	6835	39	2060	500	4400	10	1	7874963	548	6.98	0.57	12	0.30	997.00	12301.00	11590	20230516	-39.95	6130	20230104	13.54	11590	-39.95	20230516	6130	13.54	20230104	11590	-39.95	20230516	6130	13.54	20230104	3.59	N	212560	500	39 억		240059	N	N	0	N	00	N
150	20231106	120829	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6980	100	2	1.45	129960110	18702	49.53	6900	6990	6900	8940	4820	6880	6949.00	3.05	0	964	7073	6976	6883	6786	6693	7025	6835	39	2060	500	4400	10	1	7874963	550	7.00	0.57	12	0.24	997.00	12301.00	11590	20230516	-39.78	6130	20230104	13.87	11590	-39.78	20230516	6130	13.87	20230104	11590	-39.78	20230516	6130	13.87	20230104	3.59	N	212560	500	39 억		240059	N	N	0	N	00	N
151	20231106	110827	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6960	80	2	1.16	83979810	12096	32.04	6900	6990	6900	8940	4820	6880	6942.78	3.05	0	106	7073	6976	6883	6786	6693	7025	6835	39	2060	500	4400	10	1	7874963	548	6.98	0.57	12	0.15	997.00	12301.00	11590	20230516	-39.95	6130	20230104	13.54	11590	-39.95	20230516	6130	13.54	20230104	11590	-39.95	20230516	6130	13.54	20230104	3.59	N	212560	500	39 억		240059	N	N	0	N	00	N
152	20231106	100803	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6960	80	2	1.16	62636650	9023	23.90	6900	6990	6900	8940	4820	6880	6941.89	3.05	0	793	7073	6976	6883	6786	6693	7025	6835	39	2060	500	4400	10	1	7874963	548	6.98	0.57	12	0.11	997.00	12301.00	11590	20230516	-39.95	6130	20230104	13.54	11590	-39.95	20230516	6130	13.54	20230104	11590	-39.95	20230516	6130	13.54	20230104	3.59	N	212560	500	39 억		240059	N	N	0	N	00	N
153	20231106	090826	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6970	90	2	1.31	17016660	2457	6.51	6900	6970	6900	8940	4820	6880	6925.79	3.05	0	550	7073	6976	6883	6786	6693	7025	6835	39	2060	500	4400	10	1	7874963	549	6.99	0.57	12	0.03	997.00	12301.00	11590	20230516	-39.86	6130	20230104	13.70	11590	-39.86	20230516	6130	13.70	20230104	11590	-39.86	20230516	6130	13.70	20230104	3.59	N	212560	500	39 억		240059	N	N	0	N	00	N
154	20231103	160817	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6880	90	2	1.33	256460010	37309	161.26	6850	6980	6790	8820	4760	6790	6873.94	2.96	0	7906	6936	6862	6806	6732	6676	6855	6725	39	2030	500	4340	10	1	7874963	542	6.90	0.56	12	0.47	997.00	12301.00	11590	20230516	-40.64	6130	20230104	12.23	11590	-40.64	20230516	6130	12.23	20230104	11590	-40.64	20230516	6130	12.23	20230104	3.61	N	212560	500	39 억		233015	N	N	0	N	00	N
155	20231103	150813	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6880	90	2	1.33	246145670	35809	154.78	6850	6980	6790	8820	4760	6790	6873.85	2.96	0	7951	6936	6862	6806	6732	6676	6855	6725	39	2030	500	4340	10	1	7874963	542	6.90	0.56	12	0.45	997.00	12301.00	11590	20230516	-40.64	6130	20230104	12.23	11590	-40.64	20230516	6130	12.23	20230104	11590	-40.64	20230516	6130	12.23	20230104	3.61	N	212560	500	39 억		233015	N	N	0	N	00	N
156	20231103	140813	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6920	130	2	1.91	204674030	29794	128.78	6850	6980	6790	8820	4760	6790	6869.64	2.96	0	7184	6936	6862	6806	6732	6676	6855	6725	39	2030	500	4340	10	1	7874963	545	6.94	0.56	12	0.38	997.00	12301.00	11590	20230516	-40.29	6130	20230104	12.89	11590	-40.29	20230516	6130	12.89	20230104	11590	-40.29	20230516	6130	12.89	20230104	3.61	N	212560	500	39 억		233015	N	N	0	N	00	N
157	20231103	130814	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6860	70	2	1.03	114524520	16665	72.03	6850	6980	6790	8820	4760	6790	6872.16	2.96	0	826	6936	6862	6806	6732	6676	6855	6725	39	2030	500	4340	10	1	7874963	540	6.88	0.56	12	0.21	997.00	12301.00	11590	20230516	-40.81	6130	20230104	11.91	11590	-40.81	20230516	6130	11.91	20230104	11590	-40.81	20230516	6130	11.91	20230104	3.61	N	212560	500	39 억		233015	N	N	0	N	00	N
158	20231103	120811	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6890	100	2	1.47	104749940	15244	65.89	6850	6980	6790	8820	4760	6790	6871.55	2.96	0	773	6936	6862	6806	6732	6676	6855	6725	39	2030	500	4340	10	1	7874963	543	6.91	0.56	12	0.19	997.00	12301.00	11590	20230516	-40.55	6130	20230104	12.40	11590	-40.55	20230516	6130	12.40	20230104	11590	-40.55	20230516	6130	12.40	20230104	3.61	N	212560	500	39 억		233015	N	N	0	N	00	N
159	20231103	110820	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6900	110	2	1.62	87325120	12713	54.95	6850	6980	6790	8820	4760	6790	6868.96	2.96	0	108	6936	6862	6806	6732	6676	6855	6725	39	2030	500	4340	10	1	7874963	543	6.92	0.56	12	0.16	997.00	12301.00	11590	20230516	-40.47	6130	20230104	12.56	11590	-40.47	20230516	6130	12.56	20230104	11590	-40.47	20230516	6130	12.56	20230104	3.61	N	212560	500	39 억		233015	N	N	0	N	00	N
160	20231103	100803	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6830	40	2	0.59	24496930	3592	15.53	6850	6860	6790	8820	4760	6790	6819.86	2.96	0	-219	6936	6862	6806	6732	6676	6855	6725	39	2030	500	4340	10	1	7874963	538	6.85	0.56	12	0.05	997.00	12301.00	11590	20230516	-41.07	6130	20230104	11.42	11590	-41.07	20230516	6130	11.42	20230104	11590	-41.07	20230516	6130	11.42	20230104	3.61	N	212560	500	39 억		233015	N	N	0	N	00	N
161	20231103	090808	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6800	10	2	0.15	9188620	1342	5.80	6850	6860	6800	8820	4760	6790	6846.96	2.96	0	-374	6936	6862	6806	6732	6676	6855	6725	39	2030	500	4340	10	1	7874963	535	6.82	0.55	12	0.02	997.00	12301.00	11590	20230516	-41.33	6130	20230104	10.93	11590	-41.33	20230516	6130	10.93	20230104	11590	-41.33	20230516	6130	10.93	20230104	3.61	N	212560	500	39 억		233015	N	N	0	N	00	N
162	20231102	160808	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6790	70	2	1.04	153530490	22524	93.05	6790	6880	6750	8730	4710	6720	6816.31	2.92	0	3350	6860	6790	6690	6620	6520	6825	6655	39	2010	500	4300	10	1	7874963	535	6.81	0.55	12	0.29	997.00	12301.00	11590	20230516	-41.42	6130	20230104	10.77	11590	-41.42	20230516	6130	10.77	20230104	11590	-41.42	20230516	6130	10.77	20230104	3.63	N	212560	500	39 억		229563	N	N	0	N	00	N
163	20231102	150817	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6830	110	2	1.64	118368570	17353	71.69	6790	6880	6750	8730	4710	6720	6821.22	2.92	0	2812	6860	6790	6690	6620	6520	6825	6655	39	2010	500	4300	10	1	7874963	538	6.85	0.56	12	0.22	997.00	12301.00	11590	20230516	-41.07	6130	20230104	11.42	11590	-41.07	20230516	6130	11.42	20230104	11590	-41.07	20230516	6130	11.42	20230104	3.63	N	212560	500	39 억		229563	N	N	0	N	00	N
164	20231102	140802	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6800	80	2	1.19	96101970	14087	58.19	6790	6880	6750	8730	4710	6720	6822.03	2.92	0	2739	6860	6790	6690	6620	6520	6825	6655	39	2010	500	4300	10	1	7874963	535	6.82	0.55	12	0.18	997.00	12301.00	11590	20230516	-41.33	6130	20230104	10.93	11590	-41.33	20230516	6130	10.93	20230104	11590	-41.33	20230516	6130	10.93	20230104	3.63	N	212560	500	39 억		229563	N	N	0	N	00	N
165	20231102	130808	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6830	110	2	1.64	78886740	11557	47.74	6790	6880	6750	8730	4710	6720	6825.88	2.92	0	2652	6860	6790	6690	6620	6520	6825	6655	39	2010	500	4300	10	1	7874963	538	6.85	0.56	12	0.15	997.00	12301.00	11590	20230516	-41.07	6130	20230104	11.42	11590	-41.07	20230516	6130	11.42	20230104	11590	-41.07	20230516	6130	11.42	20230104	3.63	N	212560	500	39 억		229563	N	N	0	N	00	N
166	20231102	120805	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6860	140	2	2.08	77156130	11304	46.70	6790	6880	6750	8730	4710	6720	6825.56	2.92	0	2666	6860	6790	6690	6620	6520	6825	6655	39	2010	500	4300	10	1	7874963	540	6.88	0.56	12	0.14	997.00	12301.00	11590	20230516	-40.81	6130	20230104	11.91	11590	-40.81	20230516	6130	11.91	20230104	11590	-40.81	20230516	6130	11.91	20230104	3.63	N	212560	500	39 억		229563	N	N	0	N	00	N
167	20231102	110803	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6860	140	2	2.08	74011390	10845	44.80	6790	6880	6750	8730	4710	6720	6824.47	2.92	0	2672	6860	6790	6690	6620	6520	6825	6655	39	2010	500	4300	10	1	7874963	540	6.88	0.56	12	0.14	997.00	12301.00	11590	20230516	-40.81	6130	20230104	11.91	11590	-40.81	20230516	6130	11.91	20230104	11590	-40.81	20230516	6130	11.91	20230104	3.63	N	212560	500	39 억		229563	N	N	0	N	00	N
168	20231102	100805	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6810	90	2	1.34	43980730	6460	26.69	6790	6880	6750	8730	4710	6720	6808.16	2.92	0	2433	6860	6790	6690	6620	6520	6825	6655	39	2010	500	4300	10	1	7874963	536	6.83	0.55	12	0.08	997.00	12301.00	11590	20230516	-41.24	6130	20230104	11.09	11590	-41.24	20230516	6130	11.09	20230104	11590	-41.24	20230516	6130	11.09	20230104	3.63	N	212560	500	39 억		229563	N	N	0	N	00	N
169	20231102	090810	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6800	80	2	1.19	4291480	631	2.61	6790	6880	6750	8730	4710	6720	6801.08	2.92	0	331	6860	6790	6690	6620	6520	6825	6655	39	2010	500	4300	10	1	7874963	535	6.82	0.55	12	0.01	997.00	12301.00	11590	20230516	-41.33	6130	20230104	10.93	11590	-41.33	20230516	6130	10.93	20230104	11590	-41.33	20230516	6130	10.93	20230104	3.63	N	212560	500	39 억		229563	N	N	0	N	00	N
170	20231101	160801	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6720	140	2	2.13	161779110	24164	96.08	6590	6760	6590	8550	4610	6580	6695.20	2.86	0	6162	6853	6716	6643	6506	6433	6680	6470	39	1970	500	4210	10	1	7874963	529	6.74	0.55	12	0.31	997.00	12301.00	11590	20230516	-42.02	6130	20230104	9.62	11590	-42.02	20230516	6130	9.62	20230104	11590	-42.02	20230516	6130	9.62	20230104	3.67	N	212560	500	39 억		225278	N	N	0	N	00	N
171	20231101	150802	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6730	150	2	2.28	151141040	22581	89.79	6590	6760	6590	8550	4610	6580	6693.45	2.86	0	5849	6853	6716	6643	6506	6433	6680	6470	39	1970	500	4210	10	1	7874963	530	6.75	0.55	12	0.29	997.00	12301.00	11590	20230516	-41.93	6130	20230104	9.79	11590	-41.93	20230516	6130	9.79	20230104	11590	-41.93	20230516	6130	9.79	20230104	3.67	N	212560	500	39 억		225278	N	N	0	N	00	N
172	20231101	140756	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6700	120	2	1.82	128833050	19257	76.57	6590	6760	6590	8550	4610	6580	6690.38	2.86	0	5801	6853	6716	6643	6506	6433	6680	6470	39	1970	500	4210	10	1	7874963	528	6.72	0.54	12	0.24	997.00	12301.00	11590	20230516	-42.19	6130	20230104	9.30	11590	-42.19	20230516	6130	9.30	20230104	11590	-42.19	20230516	6130	9.30	20230104	3.67	N	212560	500	39 억		225278	N	N	0	N	00	N
173	20231101	130802	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6700	120	2	1.82	116809380	17469	69.46	6590	6760	6590	8550	4610	6580	6686.87	2.86	0	6088	6853	6716	6643	6506	6433	6680	6470	39	1970	500	4210	10	1	7874963	528	6.72	0.54	12	0.22	997.00	12301.00	11590	20230516	-42.19	6130	20230104	9.30	11590	-42.19	20230516	6130	9.30	20230104	11590	-42.19	20230516	6130	9.30	20230104	3.67	N	212560	500	39 억		225278	N	N	0	N	00	N
174	20231101	120820	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6720	140	2	2.13	106174750	15882	63.15	6590	6760	6590	8550	4610	6580	6685.44	2.86	0	5837	6853	6716	6643	6506	6433	6680	6470	39	1970	500	4210	10	1	7874963	529	6.74	0.55	12	0.20	997.00	12301.00	11590	20230516	-42.02	6130	20230104	9.62	11590	-42.02	20230516	6130	9.62	20230104	11590	-42.02	20230516	6130	9.62	20230104	3.67	N	212560	500	39 억		225278	N	N	0	N	00	N
175	20231101	110826	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6700	120	2	1.82	82949920	12405	49.33	6590	6760	6590	8550	4610	6580	6687.10	2.86	0	5683	6853	6716	6643	6506	6433	6680	6470	39	1970	500	4210	10	1	7874963	528	6.72	0.54	12	0.16	997.00	12301.00	11590	20230516	-42.19	6130	20230104	9.30	11590	-42.19	20230516	6130	9.30	20230104	11590	-42.19	20230516	6130	9.30	20230104	3.67	N	212560	500	39 억		225278	N	N	0	N	00	N
176	20231101	100815	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6730	150	2	2.28	73276660	10960	43.58	6590	6760	6590	8550	4610	6580	6686.15	2.86	0	5563	6853	6716	6643	6506	6433	6680	6470	39	1970	500	4210	10	1	7874963	530	6.75	0.55	12	0.14	997.00	12301.00	11590	20230516	-41.93	6130	20230104	9.79	11590	-41.93	20230516	6130	9.79	20230104	11590	-41.93	20230516	6130	9.79	20230104	3.67	N	212560	500	39 억		225278	N	N	0	N	00	N
177	20231101	090815	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6660	80	2	1.22	12039040	1819	7.23	6590	6660	6590	8550	4610	6580	6619.20	2.86	0	-130	6853	6716	6643	6506	6433	6680	6470	39	1970	500	4210	10	1	7874963	524	6.68	0.54	12	0.02	997.00	12301.00	11590	20230516	-42.54	6130	20230104	8.65	11590	-42.54	20230516	6130	8.65	20230104	11590	-42.54	20230516	6130	8.65	20230104	3.67	N	212560	500	39 억		225278	N	N	0	N	00	N