KissMeData/092460/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	160748	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6850	20	2	0.29	180113060	26346	81.58	6830	6860	6780	8870	4790	6830	6836.45	0.48	0	-317	6903	6866	6813	6776	6723	6885	6795	88	2040	500	4780	10	1	17109680	1172	14.73	1.21	12	0.15	465.00	5672.00	7700	20230525	-11.04	5140	20230314	33.27	7700	-11.04	20230525	5140	33.27	20230314	7700	-11.04	20230525	5140	33.27	20230314	1.47	N	092460	500	88 억		82632	N	N	0	N	00	N
3	20231130	150750	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6840	10	2	0.15	158773380	23223	71.91	6830	6860	6780	8870	4790	6830	6836.90	0.48	0	-298	6903	6866	6813	6776	6723	6885	6795	88	2040	500	4780	10	1	17109680	1170	14.71	1.21	12	0.14	465.00	5672.00	7700	20230525	-11.17	5140	20230314	33.07	7700	-11.17	20230525	5140	33.07	20230314	7700	-11.17	20230525	5140	33.07	20230314	1.47	N	092460	500	88 억		82632	N	N	0	N	00	N
4	20231130	140745	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6860	30	2	0.44	134935080	19740	61.12	6830	6860	6780	8870	4790	6830	6835.62	0.48	0	-298	6903	6866	6813	6776	6723	6885	6795	88	2040	500	4780	10	1	17109680	1174	14.75	1.21	12	0.12	465.00	5672.00	7700	20230525	-10.91	5140	20230314	33.46	7700	-10.91	20230525	5140	33.46	20230314	7700	-10.91	20230525	5140	33.46	20230314	1.47	N	092460	500	88 억		82632	N	N	0	N	00	N
5	20231130	130743	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6850	20	2	0.29	114184870	16708	51.73	6830	6850	6780	8870	4790	6830	6834.14	0.48	0	-135	6903	6866	6813	6776	6723	6885	6795	88	2040	500	4780	10	1	17109680	1172	14.73	1.21	12	0.10	465.00	5672.00	7700	20230525	-11.04	5140	20230314	33.27	7700	-11.04	20230525	5140	33.27	20230314	7700	-11.04	20230525	5140	33.27	20230314	1.47	N	092460	500	88 억		82632	N	N	0	N	00	N
6	20231130	120755	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6850	20	2	0.29	92878950	13595	42.09	6830	6850	6780	8870	4790	6830	6831.85	0.48	0	-111	6903	6866	6813	6776	6723	6885	6795	88	2040	500	4780	10	1	17109680	1172	14.73	1.21	12	0.08	465.00	5672.00	7700	20230525	-11.04	5140	20230314	33.27	7700	-11.04	20230525	5140	33.27	20230314	7700	-11.04	20230525	5140	33.27	20230314	1.47	N	092460	500	88 억		82632	N	N	0	N	00	N
7	20231130	110750	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6840	10	2	0.15	71134250	10412	32.24	6830	6850	6780	8870	4790	6830	6831.95	0.48	0	110	6903	6866	6813	6776	6723	6885	6795	88	2040	500	4780	10	1	17109680	1170	14.71	1.21	12	0.06	465.00	5672.00	7700	20230525	-11.17	5140	20230314	33.07	7700	-11.17	20230525	5140	33.07	20230314	7700	-11.17	20230525	5140	33.07	20230314	1.47	N	092460	500	88 억		82632	N	N	0	N	00	N
8	20231130	100744	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6830	0	3	0.00	37743320	5529	17.12	6830	6840	6780	8870	4790	6830	6826.43	0.48	0	132	6903	6866	6813	6776	6723	6885	6795	88	2040	500	4780	10	1	17109680	1169	14.69	1.20	12	0.03	465.00	5672.00	7700	20230525	-11.30	5140	20230314	32.88	7700	-11.30	20230525	5140	32.88	20230314	7700	-11.30	20230525	5140	32.88	20230314	1.47	N	092460	500	88 억		82632	N	N	0	N	00	N
9	20231130	090745	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6830	0	3	0.00	3250680	476	1.47	6830	6830	6780	8870	4790	6830	6829.16	0.48	0	0	6903	6866	6813	6776	6723	6885	6795	88	2040	500	4780	10	1	17109680	1169	14.69	1.20	12	0.00	465.00	5672.00	7700	20230525	-11.30	5140	20230314	32.88	7700	-11.30	20230525	5140	32.88	20230314	7700	-11.30	20230525	5140	32.88	20230314	1.47	N	092460	500	88 억		82632	N	N	0	N	00	N
10	20231129	160741	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6830	0	3	0.00	220110360	32292	101.94	6780	6850	6760	8870	4790	6830	6816.25	0.51	0	-4403	6970	6900	6830	6760	6690	6935	6795	88	2040	500	4780	10	1	17109680	1169	14.69	1.20	12	0.19	465.00	5672.00	7700	20230525	-11.30	5140	20230314	32.88	7700	-11.30	20230525	5140	32.88	20230314	7700	-11.30	20230525	5140	32.88	20230314	1.43	N	092460	500	88 억		87001	N	N	0	N	00	N
11	20231129	150748	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6820	-10	5	-0.15	204021290	29935	94.50	6780	6850	6760	8870	4790	6830	6815.48	0.51	0	-3872	6970	6900	6830	6760	6690	6935	6795	88	2040	500	4780	10	1	17109680	1167	14.67	1.20	12	0.17	465.00	5672.00	7700	20230525	-11.43	5140	20230314	32.68	7700	-11.43	20230525	5140	32.68	20230314	7700	-11.43	20230525	5140	32.68	20230314	1.43	N	092460	500	88 억		87001	N	N	0	N	00	N
12	20231129	140743	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6830	0	3	0.00	161987370	23770	75.04	6780	6850	6760	8870	4790	6830	6814.78	0.51	0	-989	6970	6900	6830	6760	6690	6935	6795	88	2040	500	4780	10	1	17109680	1169	14.69	1.20	12	0.14	465.00	5672.00	7700	20230525	-11.30	5140	20230314	32.88	7700	-11.30	20230525	5140	32.88	20230314	7700	-11.30	20230525	5140	32.88	20230314	1.43	N	092460	500	88 억		87001	N	N	0	N	00	N
13	20231129	130745	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6820	-10	5	-0.15	121757130	17882	56.45	6780	6850	6760	8870	4790	6830	6808.92	0.51	0	-960	6970	6900	6830	6760	6690	6935	6795	88	2040	500	4780	10	1	17109680	1167	14.67	1.20	12	0.10	465.00	5672.00	7700	20230525	-11.43	5140	20230314	32.68	7700	-11.43	20230525	5140	32.68	20230314	7700	-11.43	20230525	5140	32.68	20230314	1.43	N	092460	500	88 억		87001	N	N	0	N	00	N
14	20231129	120746	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6820	-10	5	-0.15	102176210	15010	47.38	6780	6850	6760	8870	4790	6830	6807.21	0.51	0	-911	6970	6900	6830	6760	6690	6935	6795	88	2040	500	4780	10	1	17109680	1167	14.67	1.20	12	0.09	465.00	5672.00	7700	20230525	-11.43	5140	20230314	32.68	7700	-11.43	20230525	5140	32.68	20230314	7700	-11.43	20230525	5140	32.68	20230314	1.43	N	092460	500	88 억		87001	N	N	0	N	00	N
15	20231129	110746	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6820	-10	5	-0.15	46204800	6768	21.37	6780	6850	6760	8870	4790	6830	6826.95	0.51	0	-895	6970	6900	6830	6760	6690	6935	6795	88	2040	500	4780	10	1	17109680	1167	14.67	1.20	12	0.04	465.00	5672.00	7700	20230525	-11.43	5140	20230314	32.68	7700	-11.43	20230525	5140	32.68	20230314	7700	-11.43	20230525	5140	32.68	20230314	1.43	N	092460	500	88 억		87001	N	N	0	N	00	N
16	20231129	100744	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6820	-10	5	-0.15	22214990	3251	10.26	6780	6850	6760	8870	4790	6830	6833.28	0.51	0	-767	6970	6900	6830	6760	6690	6935	6795	88	2040	500	4780	10	1	17109680	1167	14.67	1.20	12	0.02	465.00	5672.00	7700	20230525	-11.43	5140	20230314	32.68	7700	-11.43	20230525	5140	32.68	20230314	7700	-11.43	20230525	5140	32.68	20230314	1.43	N	092460	500	88 억		87001	N	N	0	N	00	N
17	20231129	090741	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6850	20	2	0.29	4448330	652	2.06	6780	6850	6760	8870	4790	6830	6822.59	0.51	0	-201	6970	6900	6830	6760	6690	6935	6795	88	2040	500	4780	10	1	17109680	1172	14.73	1.21	12	0.00	465.00	5672.00	7700	20230525	-11.04	5140	20230314	33.27	7700	-11.04	20230525	5140	33.27	20230314	7700	-11.04	20230525	5140	33.27	20230314	1.43	N	092460	500	88 억		87001	N	N	0	N	00	N
18	20231128	160742	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6830	-10	5	-0.15	216532370	31661	45.20	6770	6900	6760	8890	4790	6840	6839.09	0.55	0	-6338	7126	6982	6866	6722	6606	6925	6665	88	2050	500	4780	10	1	17109680	1169	14.69	1.20	12	0.19	465.00	5672.00	7700	20230525	-11.30	5140	20230314	32.88	7700	-11.30	20230525	5140	32.88	20230314	7700	-11.30	20230525	5140	32.88	20230314	1.48	N	092460	500	88 억		93339	N	N	0	N	00	N
19	20231128	150654	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6840	0	3	0.00	198865860	29072	41.51	6770	6900	6760	8890	4790	6840	6840.46	0.55	0	-5472	7126	6982	6866	6722	6606	6925	6665	88	2050	500	4780	10	1	17109680	1170	14.71	1.21	12	0.17	465.00	5672.00	7700	20230525	-11.17	5140	20230314	33.07	7700	-11.17	20230525	5140	33.07	20230314	7700	-11.17	20230525	5140	33.07	20230314	1.48	N	092460	500	88 억		93339	N	N	0	N	00	N
20	20231128	140741	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6850	10	2	0.15	160197330	23409	33.42	6770	6900	6760	8890	4790	6840	6843.41	0.55	0	-2951	7126	6982	6866	6722	6606	6925	6665	88	2050	500	4780	10	1	17109680	1172	14.73	1.21	12	0.14	465.00	5672.00	7700	20230525	-11.04	5140	20230314	33.27	7700	-11.04	20230525	5140	33.27	20230314	7700	-11.04	20230525	5140	33.27	20230314	1.48	N	092460	500	88 억		93339	N	N	0	N	00	N
21	20231128	130737	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6880	40	2	0.58	133253980	19471	27.80	6770	6900	6760	8890	4790	6840	6843.72	0.55	0	-1656	7126	6982	6866	6722	6606	6925	6665	88	2050	500	4780	10	1	17109680	1177	14.80	1.21	12	0.11	465.00	5672.00	7700	20230525	-10.65	5140	20230314	33.85	7700	-10.65	20230525	5140	33.85	20230314	7700	-10.65	20230525	5140	33.85	20230314	1.48	N	092460	500	88 억		93339	N	N	0	N	00	N
22	20231128	120741	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6840	0	3	0.00	113773430	16643	23.76	6770	6900	6760	8890	4790	6840	6836.11	0.55	0	-1129	7126	6982	6866	6722	6606	6925	6665	88	2050	500	4780	10	1	17109680	1170	14.71	1.21	12	0.10	465.00	5672.00	7700	20230525	-11.17	5140	20230314	33.07	7700	-11.17	20230525	5140	33.07	20230314	7700	-11.17	20230525	5140	33.07	20230314	1.48	N	092460	500	88 억		93339	N	N	0	N	00	N
23	20231128	110740	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6860	20	2	0.29	87080890	12766	18.23	6770	6870	6760	8890	4790	6840	6821.31	0.55	0	128	7126	6982	6866	6722	6606	6925	6665	88	2050	500	4780	10	1	17109680	1174	14.75	1.21	12	0.07	465.00	5672.00	7700	20230525	-10.91	5140	20230314	33.46	7700	-10.91	20230525	5140	33.46	20230314	7700	-10.91	20230525	5140	33.46	20230314	1.48	N	092460	500	88 억		93339	N	N	0	N	00	N
24	20231128	100739	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6860	20	2	0.29	58750980	8623	12.31	6770	6870	6760	8890	4790	6840	6813.29	0.55	0	666	7126	6982	6866	6722	6606	6925	6665	88	2050	500	4780	10	1	17109680	1174	14.75	1.21	12	0.05	465.00	5672.00	7700	20230525	-10.91	5140	20230314	33.46	7700	-10.91	20230525	5140	33.46	20230314	7700	-10.91	20230525	5140	33.46	20230314	1.48	N	092460	500	88 억		93339	N	N	0	N	00	N
25	20231128	090737	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6830	-10	5	-0.15	16335800	2409	3.44	6770	6830	6760	8890	4790	6840	6781.15	0.55	0	348	7126	6982	6866	6722	6606	6925	6665	88	2050	500	4780	10	1	17109680	1169	14.69	1.20	12	0.01	465.00	5672.00	7700	20230525	-11.30	5140	20230314	32.88	7700	-11.30	20230525	5140	32.88	20230314	7700	-11.30	20230525	5140	32.88	20230314	1.48	N	092460	500	88 억		93339	N	N	0	N	00	N
26	20231127	160737	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6840	-100	5	-1.44	481713230	70029	118.87	7010	7010	6750	9020	4860	6940	6878.77	0.65	0	-17081	7113	7026	6913	6826	6713	7070	6870	88	2080	500	4850	10	1	17109680	1170	14.71	1.21	12	0.41	465.00	5672.00	7700	20230525	-11.17	5140	20230314	33.07	7700	-11.17	20230525	5140	33.07	20230314	7700	-11.17	20230525	5140	33.07	20230314	1.47	N	092460	500	88 억		110584	N	N	0	N	00	N
27	20231127	150738	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6820	-120	5	-1.73	435136700	63194	107.27	7010	7010	6750	9020	4860	6940	6885.73	0.65	0	-16681	7113	7026	6913	6826	6713	7070	6870	88	2080	500	4850	10	1	17109680	1167	14.67	1.20	12	0.37	465.00	5672.00	7700	20230525	-11.43	5140	20230314	32.68	7700	-11.43	20230525	5140	32.68	20230314	7700	-11.43	20230525	5140	32.68	20230314	1.47	N	092460	500	88 억		110584	N	N	0	N	00	N
28	20231127	140742	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6840	-100	5	-1.44	340253660	49211	83.53	7010	7010	6820	9020	4860	6940	6914.18	0.65	0	-16098	7113	7026	6913	6826	6713	7070	6870	88	2080	500	4850	10	1	17109680	1170	14.71	1.21	12	0.29	465.00	5672.00	7700	20230525	-11.17	5140	20230314	33.07	7700	-11.17	20230525	5140	33.07	20230314	7700	-11.17	20230525	5140	33.07	20230314	1.47	N	092460	500	88 억		110584	N	N	0	N	00	N
29	20231127	130740	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6860	-80	5	-1.15	273708530	39496	67.04	7010	7010	6850	9020	4860	6940	6930.03	0.65	0	-12133	7113	7026	6913	6826	6713	7070	6870	88	2080	500	4850	10	1	17109680	1174	14.75	1.21	12	0.23	465.00	5672.00	7700	20230525	-10.91	5140	20230314	33.46	7700	-10.91	20230525	5140	33.46	20230314	7700	-10.91	20230525	5140	33.46	20230314	1.47	N	092460	500	88 억		110584	N	N	0	N	00	N
30	20231127	120743	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6950	10	2	0.14	203781560	29350	49.82	7010	7010	6900	9020	4860	6940	6943.15	0.65	0	-11897	7113	7026	6913	6826	6713	7070	6870	88	2080	500	4850	10	1	17109680	1189	14.95	1.23	12	0.17	465.00	5672.00	7700	20230525	-9.74	5140	20230314	35.21	7700	-9.74	20230525	5140	35.21	20230314	7700	-9.74	20230525	5140	35.21	20230314	1.47	N	092460	500	88 억		110584	N	N	0	N	00	N
31	20231127	110730	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6940	0	3	0.00	151800860	21863	37.11	7010	7010	6900	9020	4860	6940	6943.28	0.65	0	-10571	7113	7026	6913	6826	6713	7070	6870	88	2080	500	4850	10	1	17109680	1187	14.92	1.22	12	0.13	465.00	5672.00	7700	20230525	-9.87	5140	20230314	35.02	7700	-9.87	20230525	5140	35.02	20230314	7700	-9.87	20230525	5140	35.02	20230314	1.47	N	092460	500	88 억		110584	N	N	0	N	00	N
32	20231127	100729	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6970	30	2	0.43	82226180	11829	20.08	7010	7010	6900	9020	4860	6940	6951.24	0.65	0	-6044	7113	7026	6913	6826	6713	7070	6870	88	2080	500	4850	10	1	17109680	1193	14.99	1.23	12	0.07	465.00	5672.00	7700	20230525	-9.48	5140	20230314	35.60	7700	-9.48	20230525	5140	35.60	20230314	7700	-9.48	20230525	5140	35.60	20230314	1.47	N	092460	500	88 억		110584	N	N	0	N	00	N
33	20231127	090732	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6930	-10	5	-0.14	4135100	596	1.01	7010	7010	6910	9020	4860	6940	6938.09	0.65	0	-466	7113	7026	6913	6826	6713	7070	6870	88	2080	500	4850	10	1	17109680	1186	14.90	1.22	12	0.00	465.00	5672.00	7700	20230525	-10.00	5140	20230314	34.82	7700	-10.00	20230525	5140	34.82	20230314	7700	-10.00	20230525	5140	34.82	20230314	1.47	N	092460	500	88 억		110584	N	N	0	N	00	N
34	20231124	160725	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6940	100	2	1.46	408357830	58908	134.30	6840	7000	6800	8890	4790	6840	6932.13	0.68	0	-4866	6940	6890	6800	6750	6660	6915	6775	88	2050	500	4780	10	1	17109680	1187	14.92	1.22	12	0.34	465.00	5672.00	7700	20230525	-9.87	5140	20230314	35.02	7700	-9.87	20230525	5140	35.02	20230314	7700	-9.87	20230525	5140	35.02	20230314	1.53	N	092460	500	88 억		115890	N	N	0	N	00	N
35	20231124	150733	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6940	100	2	1.46	378366000	54583	124.44	6840	7000	6800	8890	4790	6840	6931.94	0.68	0	-4422	6940	6890	6800	6750	6660	6915	6775	88	2050	500	4780	10	1	17109680	1187	14.92	1.22	12	0.32	465.00	5672.00	7700	20230525	-9.87	5140	20230314	35.02	7700	-9.87	20230525	5140	35.02	20230314	7700	-9.87	20230525	5140	35.02	20230314	1.53	N	092460	500	88 억		115890	N	N	0	N	00	N
36	20231124	140735	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6940	100	2	1.46	306270460	44183	100.73	6840	7000	6800	8890	4790	6840	6931.86	0.68	0	-3964	6940	6890	6800	6750	6660	6915	6775	88	2050	500	4780	10	1	17109680	1187	14.92	1.22	12	0.26	465.00	5672.00	7700	20230525	-9.87	5140	20230314	35.02	7700	-9.87	20230525	5140	35.02	20230314	7700	-9.87	20230525	5140	35.02	20230314	1.53	N	092460	500	88 억		115890	N	N	0	N	00	N
37	20231124	130730	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6930	90	2	1.32	251459260	36268	82.68	6840	7000	6800	8890	4790	6840	6933.36	0.68	0	147	6940	6890	6800	6750	6660	6915	6775	88	2050	500	4780	10	1	17109680	1186	14.90	1.22	12	0.21	465.00	5672.00	7700	20230525	-10.00	5140	20230314	34.82	7700	-10.00	20230525	5140	34.82	20230314	7700	-10.00	20230525	5140	34.82	20230314	1.53	N	092460	500	88 억		115890	N	N	0	N	00	N
38	20231124	120735	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6940	100	2	1.46	228039250	32886	74.97	6840	7000	6800	8890	4790	6840	6934.23	0.68	0	770	6940	6890	6800	6750	6660	6915	6775	88	2050	500	4780	10	1	17109680	1187	14.92	1.22	12	0.19	465.00	5672.00	7700	20230525	-9.87	5140	20230314	35.02	7700	-9.87	20230525	5140	35.02	20230314	7700	-9.87	20230525	5140	35.02	20230314	1.53	N	092460	500	88 억		115890	N	N	0	N	00	N
39	20231124	110731	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6920	80	2	1.17	202161710	29148	66.45	6840	7000	6800	8890	4790	6840	6935.70	0.68	0	1446	6940	6890	6800	6750	6660	6915	6775	88	2050	500	4780	10	1	17109680	1184	14.88	1.22	12	0.17	465.00	5672.00	7700	20230525	-10.13	5140	20230314	34.63	7700	-10.13	20230525	5140	34.63	20230314	7700	-10.13	20230525	5140	34.63	20230314	1.53	N	092460	500	88 억		115890	N	N	0	N	00	N
40	20231124	100730	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6960	120	2	1.75	164112090	23652	53.92	6840	7000	6800	8890	4790	6840	6938.61	0.68	0	3497	6940	6890	6800	6750	6660	6915	6775	88	2050	500	4780	10	1	17109680	1191	14.97	1.23	12	0.14	465.00	5672.00	7700	20230525	-9.61	5140	20230314	35.41	7700	-9.61	20230525	5140	35.41	20230314	7700	-9.61	20230525	5140	35.41	20230314	1.53	N	092460	500	88 억		115890	N	N	0	N	00	N
41	20231124	090730	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6930	90	2	1.32	27577420	4004	9.13	6840	6940	6800	8890	4790	6840	6887.47	0.68	0	2919	6940	6890	6800	6750	6660	6915	6775	88	2050	500	4780	10	1	17109680	1186	14.90	1.22	12	0.02	465.00	5672.00	7700	20230525	-10.00	5140	20230314	34.82	7700	-10.00	20230525	5140	34.82	20230314	7700	-10.00	20230525	5140	34.82	20230314	1.53	N	092460	500	88 억		115890	N	N	0	N	00	N
42	20231123	160721	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6840	80	2	1.18	298170260	43847	84.13	6760	6850	6710	8780	4740	6760	6800.16	0.75	0	-12062	6886	6822	6696	6632	6506	6855	6665	88	2020	500	4730	10	1	17109680	1170	14.71	1.21	12	0.26	465.00	5672.00	7700	20230525	-11.17	5140	20230314	33.07	7700	-11.17	20230525	5140	33.07	20230314	7700	-11.17	20230525	5140	33.07	20230314	1.58	N	092460	500	88 억		128015	N	N	0	N	00	N
43	20231123	150746	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6830	70	2	1.04	289333320	42554	81.65	6760	6850	6710	8780	4740	6760	6799.28	0.75	0	-11691	6886	6822	6696	6632	6506	6855	6665	88	2020	500	4730	10	1	17109680	1169	14.69	1.20	12	0.25	465.00	5672.00	7700	20230525	-11.30	5140	20230314	32.88	7700	-11.30	20230525	5140	32.88	20230314	7700	-11.30	20230525	5140	32.88	20230314	1.58	N	092460	500	88 억		128015	N	N	0	N	00	N
44	20231123	140742	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6850	90	2	1.33	258084440	37968	72.85	6760	6850	6710	8780	4740	6760	6797.50	0.75	0	-10639	6886	6822	6696	6632	6506	6855	6665	88	2020	500	4730	10	1	17109680	1172	14.73	1.21	12	0.22	465.00	5672.00	7700	20230525	-11.04	5140	20230314	33.27	7700	-11.04	20230525	5140	33.27	20230314	7700	-11.04	20230525	5140	33.27	20230314	1.58	N	092460	500	88 억		128015	N	N	0	N	00	N
45	20231123	130742	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6840	80	2	1.18	177634290	26170	50.21	6760	6840	6710	8780	4740	6760	6787.79	0.75	0	-3808	6886	6822	6696	6632	6506	6855	6665	88	2020	500	4730	10	1	17109680	1170	14.71	1.21	12	0.15	465.00	5672.00	7700	20230525	-11.17	5140	20230314	33.07	7700	-11.17	20230525	5140	33.07	20230314	7700	-11.17	20230525	5140	33.07	20230314	1.58	N	092460	500	88 억		128015	N	N	0	N	00	N
46	20231123	120733	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6820	60	2	0.89	93124450	13736	26.36	6760	6820	6710	8780	4740	6760	6779.70	0.75	0	-3814	6886	6822	6696	6632	6506	6855	6665	88	2020	500	4730	10	1	17109680	1167	14.67	1.20	12	0.08	465.00	5672.00	7700	20230525	-11.43	5140	20230314	32.68	7700	-11.43	20230525	5140	32.68	20230314	7700	-11.43	20230525	5140	32.68	20230314	1.58	N	092460	500	88 억		128015	N	N	0	N	00	N
47	20231123	110750	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6810	50	2	0.74	60942970	9008	17.28	6760	6810	6710	8780	4740	6760	6765.48	0.75	0	-1776	6886	6822	6696	6632	6506	6855	6665	88	2020	500	4730	10	1	17109680	1165	14.65	1.20	12	0.05	465.00	5672.00	7700	20230525	-11.56	5140	20230314	32.49	7700	-11.56	20230525	5140	32.49	20230314	7700	-11.56	20230525	5140	32.49	20230314	1.58	N	092460	500	88 억		128015	N	N	0	N	00	N
48	20231123	100734	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6770	10	2	0.15	36608880	5424	10.41	6760	6800	6710	8780	4740	6760	6749.27	0.75	0	-1097	6886	6822	6696	6632	6506	6855	6665	88	2020	500	4730	10	1	17109680	1158	14.56	1.19	12	0.03	465.00	5672.00	7700	20230525	-12.08	5140	20230314	31.71	7700	-12.08	20230525	5140	31.71	20230314	7700	-12.08	20230525	5140	31.71	20230314	1.58	N	092460	500	88 억		128015	N	N	0	N	00	N
49	20231123	090729	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6760	0	3	0.00	6939640	1025	1.97	6760	6800	6710	8780	4740	6760	6771.25	0.75	0	-84	6886	6822	6696	6632	6506	6855	6665	88	2020	500	4730	10	1	17109680	1157	14.54	1.19	12	0.01	465.00	5672.00	7700	20230525	-12.21	5140	20230314	31.52	7700	-12.21	20230525	5140	31.52	20230314	7700	-12.21	20230525	5140	31.52	20230314	1.58	N	092460	500	88 억		128015	N	N	0	N	00	N
50	20231122	160704	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6760	150	2	2.27	347295100	52113	172.40	6610	6760	6570	8590	4630	6610	6664.22	0.66	0	15286	6690	6650	6610	6570	6530	6630	6550	88	1980	500	4620	10	1	17109680	1157	14.54	1.19	12	0.30	465.00	5672.00	7700	20230525	-12.21	5140	20230314	31.52	7700	-12.21	20230525	5140	31.52	20230314	7700	-12.21	20230525	5140	31.52	20230314	1.67	N	092460	500	88 억		112408	N	N	0	N	00	N
51	20231122	150718	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6730	120	2	1.82	334433540	50208	166.10	6610	6760	6570	8590	4630	6610	6660.96	0.66	0	15296	6690	6650	6610	6570	6530	6630	6550	88	1980	500	4620	10	1	17109680	1151	14.47	1.19	12	0.29	465.00	5672.00	7700	20230525	-12.60	5140	20230314	30.93	7700	-12.60	20230525	5140	30.93	20230314	7700	-12.60	20230525	5140	30.93	20230314	1.67	N	092460	500	88 억		112408	N	N	0	N	00	N
52	20231122	140710	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6760	150	2	2.27	299463380	45009	148.90	6610	6760	6570	8590	4630	6610	6653.41	0.66	0	16116	6690	6650	6610	6570	6530	6630	6550	88	1980	500	4620	10	1	17109680	1157	14.54	1.19	12	0.26	465.00	5672.00	7700	20230525	-12.21	5140	20230314	31.52	7700	-12.21	20230525	5140	31.52	20230314	7700	-12.21	20230525	5140	31.52	20230314	1.67	N	092460	500	88 억		112408	N	N	0	N	00	N
53	20231122	130737	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6630	20	2	0.30	128267610	19384	64.13	6610	6670	6570	8590	4630	6610	6617.19	0.66	0	603	6690	6650	6610	6570	6530	6630	6550	88	1980	500	4620	10	1	17109680	1134	14.26	1.17	12	0.11	465.00	5672.00	7700	20230525	-13.90	5140	20230314	28.99	7700	-13.90	20230525	5140	28.99	20230314	7700	-13.90	20230525	5140	28.99	20230314	1.67	N	092460	500	88 억		112408	N	N	0	N	00	N
54	20231122	120740	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6630	20	2	0.30	108173870	16353	54.10	6610	6670	6570	8590	4630	6610	6614.93	0.66	0	595	6690	6650	6610	6570	6530	6630	6550	88	1980	500	4620	10	1	17109680	1134	14.26	1.17	12	0.10	465.00	5672.00	7700	20230525	-13.90	5140	20230314	28.99	7700	-13.90	20230525	5140	28.99	20230314	7700	-13.90	20230525	5140	28.99	20230314	1.67	N	092460	500	88 억		112408	N	N	0	N	00	N
55	20231122	110812	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6590	-20	5	-0.30	84747380	12817	42.40	6610	6670	6570	8590	4630	6610	6612.11	0.66	0	603	6690	6650	6610	6570	6530	6630	6550	88	1980	500	4620	10	1	17109680	1128	14.17	1.16	12	0.07	465.00	5672.00	7700	20230525	-14.42	5140	20230314	28.21	7700	-14.42	20230525	5140	28.21	20230314	7700	-14.42	20230525	5140	28.21	20230314	1.67	N	092460	500	88 억		112408	N	N	0	N	00	N
56	20231122	100750	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6640	30	2	0.45	41921470	6328	20.93	6610	6670	6570	8590	4630	6610	6624.76	0.66	0	615	6690	6650	6610	6570	6530	6630	6550	88	1980	500	4620	10	1	17109680	1136	14.28	1.17	12	0.04	465.00	5672.00	7700	20230525	-13.77	5140	20230314	29.18	7700	-13.77	20230525	5140	29.18	20230314	7700	-13.77	20230525	5140	29.18	20230314	1.67	N	092460	500	88 억		112408	N	N	0	N	00	N
57	20231122	090713	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6640	30	2	0.45	7753120	1172	3.88	6610	6640	6570	8590	4630	6610	6615.29	0.66	0	-72	6690	6650	6610	6570	6530	6630	6550	88	1980	500	4620	10	1	17109680	1136	14.28	1.17	12	0.01	465.00	5672.00	7700	20230525	-13.77	5140	20230314	29.18	7700	-13.77	20230525	5140	29.18	20230314	7700	-13.77	20230525	5140	29.18	20230314	1.67	N	092460	500	88 억		112408	N	N	0	N	00	N
58	20231121	160715	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6610	30	2	0.46	200103840	30228	57.05	6620	6650	6570	8550	4610	6580	6619.83	0.65	0	1392	6640	6610	6570	6540	6500	6625	6555	88	1970	500	4600	10	1	17109680	1131	14.22	1.17	12	0.18	465.00	5672.00	7700	20230525	-14.16	5140	20230314	28.60	7700	-14.16	20230525	5140	28.60	20230314	7700	-14.16	20230525	5140	28.60	20230314	1.69	N	092460	500	88 억		111016	N	N	0	N	00	N
59	20231121	150715	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6620	40	2	0.61	190740170	28811	54.37	6620	6650	6570	8550	4610	6580	6620.39	0.65	0	1394	6640	6610	6570	6540	6500	6625	6555	88	1970	500	4600	10	1	17109680	1133	14.24	1.17	12	0.17	465.00	5672.00	7700	20230525	-14.03	5140	20230314	28.79	7700	-14.03	20230525	5140	28.79	20230314	7700	-14.03	20230525	5140	28.79	20230314	1.69	N	092460	500	88 억		111016	N	N	0	N	00	N
60	20231121	140707	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6640	60	2	0.91	176437200	26652	50.30	6620	6650	6570	8550	4610	6580	6620.04	0.65	0	1816	6640	6610	6570	6540	6500	6625	6555	88	1970	500	4600	10	1	17109680	1136	14.28	1.17	12	0.16	465.00	5672.00	7700	20230525	-13.77	5140	20230314	29.18	7700	-13.77	20230525	5140	29.18	20230314	7700	-13.77	20230525	5140	29.18	20230314	1.69	N	092460	500	88 억		111016	N	N	0	N	00	N
61	20231121	130702	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6630	50	2	0.76	153948290	23261	43.90	6620	6650	6570	8550	4610	6580	6618.30	0.65	0	2073	6640	6610	6570	6540	6500	6625	6555	88	1970	500	4600	10	1	17109680	1134	14.26	1.17	12	0.14	465.00	5672.00	7700	20230525	-13.90	5140	20230314	28.99	7700	-13.90	20230525	5140	28.99	20230314	7700	-13.90	20230525	5140	28.99	20230314	1.69	N	092460	500	88 억		111016	N	N	0	N	00	N
62	20231121	120700	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6640	60	2	0.91	129964330	19642	37.07	6620	6650	6570	8550	4610	6580	6616.65	0.65	0	1931	6640	6610	6570	6540	6500	6625	6555	88	1970	500	4600	10	1	17109680	1136	14.28	1.17	12	0.11	465.00	5672.00	7700	20230525	-13.77	5140	20230314	29.18	7700	-13.77	20230525	5140	29.18	20230314	7700	-13.77	20230525	5140	29.18	20230314	1.69	N	092460	500	88 억		111016	N	N	0	N	00	N
63	20231121	110659	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6620	40	2	0.61	107432760	16244	30.66	6620	6650	6570	8550	4610	6580	6613.69	0.65	0	2456	6640	6610	6570	6540	6500	6625	6555	88	1970	500	4600	10	1	17109680	1133	14.24	1.17	12	0.09	465.00	5672.00	7700	20230525	-14.03	5140	20230314	28.79	7700	-14.03	20230525	5140	28.79	20230314	7700	-14.03	20230525	5140	28.79	20230314	1.69	N	092460	500	88 억		111016	N	N	0	N	00	N
64	20231121	100643	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6630	50	2	0.76	72769900	10990	20.74	6620	6650	6590	8550	4610	6580	6621.46	0.65	0	2423	6640	6610	6570	6540	6500	6625	6555	88	1970	500	4600	10	1	17109680	1134	14.26	1.17	12	0.06	465.00	5672.00	7700	20230525	-13.90	5140	20230314	28.99	7700	-13.90	20230525	5140	28.99	20230314	7700	-13.90	20230525	5140	28.99	20230314	1.69	N	092460	500	88 억		111016	N	N	0	N	00	N
65	20231121	090652	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6630	50	2	0.76	12431200	1877	3.54	6620	6630	6600	8550	4610	6580	6622.91	0.65	0	-142	6640	6610	6570	6540	6500	6625	6555	88	1970	500	4600	10	1	17109680	1134	14.26	1.17	12	0.01	465.00	5672.00	7700	20230525	-13.90	5140	20230314	28.99	7700	-13.90	20230525	5140	28.99	20230314	7700	-13.90	20230525	5140	28.99	20230314	1.69	N	092460	500	88 억		111016	N	N	0	N	00	N
66	20231120	160658	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6580	50	2	0.77	348101000	52961	102.87	6530	6600	6530	8480	4580	6530	6572.78	0.67	0	-3160	6710	6620	6500	6410	6290	6665	6455	88	1950	500	4570	10	1	17109680	1126	14.15	1.16	12	0.31	465.00	5672.00	7700	20230525	-14.55	5140	20230314	28.02	7700	-14.55	20230525	5140	28.02	20230314	7700	-14.55	20230525	5140	28.02	20230314	1.77	N	092460	500	88 억		114148	N	N	0	N	00	N
67	20231120	150702	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6570	40	2	0.61	316165060	48094	93.42	6530	6600	6530	8480	4580	6530	6573.90	0.67	0	-3703	6710	6620	6500	6410	6290	6665	6455	88	1950	500	4570	10	1	17109680	1124	14.13	1.16	12	0.28	465.00	5672.00	7700	20230525	-14.68	5140	20230314	27.82	7700	-14.68	20230525	5140	27.82	20230314	7700	-14.68	20230525	5140	27.82	20230314	1.77	N	092460	500	88 억		114148	N	N	0	N	00	N
68	20231120	140701	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6580	50	2	0.77	223434960	34006	66.06	6530	6600	6530	8480	4580	6530	6570.46	0.67	0	-5041	6710	6620	6500	6410	6290	6665	6455	88	1950	500	4570	10	1	17109680	1126	14.15	1.16	12	0.20	465.00	5672.00	7700	20230525	-14.55	5140	20230314	28.02	7700	-14.55	20230525	5140	28.02	20230314	7700	-14.55	20230525	5140	28.02	20230314	1.77	N	092460	500	88 억		114148	N	N	0	N	00	N
69	20231120	130657	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6550	20	2	0.31	196790720	29951	58.18	6530	6600	6530	8480	4580	6530	6570.42	0.67	0	-4766	6710	6620	6500	6410	6290	6665	6455	88	1950	500	4570	10	1	17109680	1121	14.09	1.15	12	0.18	465.00	5672.00	7700	20230525	-14.94	5140	20230314	27.43	7700	-14.94	20230525	5140	27.43	20230314	7700	-14.94	20230525	5140	27.43	20230314	1.77	N	092460	500	88 억		114148	N	N	0	N	00	N
70	20231120	120659	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6580	50	2	0.77	173723470	26447	51.37	6530	6600	6530	8480	4580	6530	6568.74	0.67	0	-4374	6710	6620	6500	6410	6290	6665	6455	88	1950	500	4570	10	1	17109680	1126	14.15	1.16	12	0.15	465.00	5672.00	7700	20230525	-14.55	5140	20230314	28.02	7700	-14.55	20230525	5140	28.02	20230314	7700	-14.55	20230525	5140	28.02	20230314	1.77	N	092460	500	88 억		114148	N	N	0	N	00	N
71	20231120	110657	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6590	60	2	0.92	129196350	19666	38.20	6530	6600	6530	8480	4580	6530	6569.53	0.67	0	-4223	6710	6620	6500	6410	6290	6665	6455	88	1950	500	4570	10	1	17109680	1128	14.17	1.16	12	0.11	465.00	5672.00	7700	20230525	-14.42	5140	20230314	28.21	7700	-14.42	20230525	5140	28.21	20230314	7700	-14.42	20230525	5140	28.21	20230314	1.77	N	092460	500	88 억		114148	N	N	0	N	00	N
72	20231120	100654	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6580	50	2	0.77	75169710	11453	22.25	6530	6590	6530	8480	4580	6530	6563.32	0.67	0	-2060	6710	6620	6500	6410	6290	6665	6455	88	1950	500	4570	10	1	17109680	1126	14.15	1.16	12	0.07	465.00	5672.00	7700	20230525	-14.55	5140	20230314	28.02	7700	-14.55	20230525	5140	28.02	20230314	7700	-14.55	20230525	5140	28.02	20230314	1.77	N	092460	500	88 억		114148	N	N	0	N	00	N
73	20231120	090701	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6580	50	2	0.77	5736830	878	1.71	6530	6590	6530	8480	4580	6530	6533.97	0.67	0	590	6710	6620	6500	6410	6290	6665	6455	88	1950	500	4570	10	1	17109680	1126	14.15	1.16	12	0.01	465.00	5672.00	7700	20230525	-14.55	5140	20230314	28.02	7700	-14.55	20230525	5140	28.02	20230314	7700	-14.55	20230525	5140	28.02	20230314	1.77	N	092460	500	88 억		114148	N	N	0	N	00	N
74	20231117	160714	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6530	120	2	1.87	334188280	51480	149.02	6440	6590	6380	8330	4490	6410	6491.48	0.65	0	2576	6516	6462	6386	6332	6256	6490	6360	88	1920	500	4480	10	1	17109680	1117	14.04	1.15	12	0.30	465.00	5672.00	7700	20230525	-15.19	5060	20221115	29.05	7700	-15.19	20230525	5140	27.04	20230314	7700	-15.19	20230525	5140	27.04	20230314	1.71	N	092460	500	88 억		111859	N	N	0	N	00	N
75	20231117	150719	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6520	110	2	1.72	326118940	50244	145.45	6440	6590	6380	8330	4490	6410	6490.70	0.65	0	2642	6516	6462	6386	6332	6256	6490	6360	88	1920	500	4480	10	1	17109680	1116	14.02	1.15	12	0.29	465.00	5672.00	7700	20230525	-15.32	5060	20221115	28.85	7700	-15.32	20230525	5140	26.85	20230314	7700	-15.32	20230525	5140	26.85	20230314	1.71	N	092460	500	88 억		111859	N	N	0	N	00	N
76	20231117	140716	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6540	130	2	2.03	268590520	41418	119.90	6440	6590	6380	8330	4490	6410	6484.87	0.65	0	3476	6516	6462	6386	6332	6256	6490	6360	88	1920	500	4480	10	1	17109680	1119	14.06	1.15	12	0.24	465.00	5672.00	7700	20230525	-15.06	5060	20221115	29.25	7700	-15.06	20230525	5140	27.24	20230314	7700	-15.06	20230525	5140	27.24	20230314	1.71	N	092460	500	88 억		111859	N	N	0	N	00	N
77	20231117	130714	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6550	140	2	2.18	241315230	37240	107.80	6440	6590	6380	8330	4490	6410	6480.00	0.65	0	5351	6516	6462	6386	6332	6256	6490	6360	88	1920	500	4480	10	1	17109680	1121	14.09	1.15	12	0.22	465.00	5672.00	7700	20230525	-14.94	5060	20221115	29.45	7700	-14.94	20230525	5140	27.43	20230314	7700	-14.94	20230525	5140	27.43	20230314	1.71	N	092460	500	88 억		111859	N	N	0	N	00	N
78	20231117	120715	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6580	170	2	2.65	200507800	31003	89.75	6440	6590	6380	8330	4490	6410	6467.37	0.65	0	6801	6516	6462	6386	6332	6256	6490	6360	88	1920	500	4480	10	1	17109680	1126	14.15	1.16	12	0.18	465.00	5672.00	7700	20230525	-14.55	5060	20221115	30.04	7700	-14.55	20230525	5140	28.02	20230314	7700	-14.55	20230525	5140	28.02	20230314	1.71	N	092460	500	88 억		111859	N	N	0	N	00	N
79	20231117	110718	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6430	20	2	0.31	55240070	8603	24.90	6440	6440	6380	8330	4490	6410	6421.02	0.65	0	-405	6516	6462	6386	6332	6256	6490	6360	88	1920	500	4480	10	1	17109680	1100	13.83	1.13	12	0.05	465.00	5672.00	7700	20230525	-16.49	5060	20221115	27.08	7700	-16.49	20230525	5140	25.10	20230314	7700	-16.49	20230525	5140	25.10	20230314	1.71	N	092460	500	88 억		111859	N	N	0	N	00	N
80	20231117	100715	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6430	20	2	0.31	31271380	4872	14.10	6440	6440	6380	8330	4490	6410	6418.59	0.65	0	-779	6516	6462	6386	6332	6256	6490	6360	88	1920	500	4480	10	1	17109680	1100	13.83	1.13	12	0.03	465.00	5672.00	7700	20230525	-16.49	5060	20221115	27.08	7700	-16.49	20230525	5140	25.10	20230314	7700	-16.49	20230525	5140	25.10	20230314	1.71	N	092460	500	88 억		111859	N	N	0	N	00	N
81	20231117	090717	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6440	30	2	0.47	5977480	931	2.70	6440	6440	6380	8330	4490	6410	6420.49	0.65	0	-372	6516	6462	6386	6332	6256	6490	6360	88	1920	500	4480	10	1	17109680	1102	13.85	1.14	12	0.01	465.00	5672.00	7700	20230525	-16.36	5060	20221115	27.27	7700	-16.36	20230525	5140	25.29	20230314	7700	-16.36	20230525	5140	25.29	20230314	1.71	N	092460	500	88 억		111859	N	N	0	N	00	N
82	20231116	160717	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6400	50	2	0.79	192855190	30245	64.16	6310	6440	6310	8250	4450	6350	6376.43	0.61	0	6317	6536	6442	6396	6302	6256	6420	6280	88	1900	500	4440	10	1	17109680	1095	13.76	1.13	12	0.18	465.00	5672.00	7700	20230525	-16.88	4955	20221114	29.16	7700	-16.88	20230525	5140	24.51	20230314	7700	-16.88	20230525	5140	24.51	20230314	1.74	N	092460	500	88 억		105200	N	N	0	N	00	N
83	20231116	150712	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6420	70	2	1.10	176614550	27705	58.77	6310	6440	6310	8250	4450	6350	6374.83	0.61	0	6341	6536	6442	6396	6302	6256	6420	6280	88	1900	500	4440	10	1	17109680	1098	13.81	1.13	12	0.16	465.00	5672.00	7700	20230525	-16.62	4955	20221114	29.57	7700	-16.62	20230525	5140	24.90	20230314	7700	-16.62	20230525	5140	24.90	20230314	1.74	N	092460	500	88 억		105200	N	N	0	N	00	N
84	20231116	140651	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6420	70	2	1.10	159594870	25052	53.14	6310	6440	6310	8250	4450	6350	6370.54	0.61	0	6251	6536	6442	6396	6302	6256	6420	6280	88	1900	500	4440	10	1	17109680	1098	13.81	1.13	12	0.15	465.00	5672.00	7700	20230525	-16.62	4955	20221114	29.57	7700	-16.62	20230525	5140	24.90	20230314	7700	-16.62	20230525	5140	24.90	20230314	1.74	N	092460	500	88 억		105200	N	N	0	N	00	N
85	20231116	130711	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6360	10	2	0.16	111351120	17491	37.10	6310	6420	6310	8250	4450	6350	6366.20	0.61	0	4971	6536	6442	6396	6302	6256	6420	6280	88	1900	500	4440	10	1	17109680	1088	13.68	1.12	12	0.10	465.00	5672.00	7700	20230525	-17.40	4955	20221114	28.36	7700	-17.40	20230525	5140	23.74	20230314	7700	-17.40	20230525	5140	23.74	20230314	1.74	N	092460	500	88 억		105200	N	N	0	N	00	N
86	20231116	120713	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6400	50	2	0.79	62076330	9746	20.67	6310	6420	6310	8250	4450	6350	6369.42	0.61	0	392	6536	6442	6396	6302	6256	6420	6280	88	1900	500	4440	10	1	17109680	1095	13.76	1.13	12	0.06	465.00	5672.00	7700	20230525	-16.88	4955	20221114	29.16	7700	-16.88	20230525	5140	24.51	20230314	7700	-16.88	20230525	5140	24.51	20230314	1.74	N	092460	500	88 억		105200	N	N	0	N	00	N
87	20231116	110711	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6360	10	2	0.16	33996100	5341	11.33	6310	6380	6310	8250	4450	6350	6365.12	0.61	0	-841	6536	6442	6396	6302	6256	6420	6280	88	1900	500	4440	10	1	17109680	1088	13.68	1.12	12	0.03	465.00	5672.00	7700	20230525	-17.40	4955	20221114	28.36	7700	-17.40	20230525	5140	23.74	20230314	7700	-17.40	20230525	5140	23.74	20230314	1.74	N	092460	500	88 억		105200	N	N	0	N	00	N
88	20231116	100711	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6380	30	2	0.47	4988360	786	1.67	6310	6380	6310	8250	4450	6350	6346.51	0.61	0	-154	6536	6442	6396	6302	6256	6420	6280	88	1900	500	4440	10	1	17109680	1092	13.72	1.12	12	0.00	465.00	5672.00	7700	20230525	-17.14	4955	20221114	28.76	7700	-17.14	20230525	5140	24.12	20230314	7700	-17.14	20230525	5140	24.12	20230314	1.74	N	092460	500	88 억		105200	N	N	0	N	00	N
89	20231116	090712	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6350	0	3	0.00	0	0	0.00	0	0	0	8250	4450	6350	0.00	0.61	0	0	6536	6442	6396	6302	6256	6420	6280	88	1900	500	4440	10	1	17109680	1086	13.66	1.12	12	0.00	465.00	5672.00	7700	20230525	-17.53	4955	20221114	28.15	7700	-17.53	20230525	5140	23.54	20230314	7700	-17.53	20230525	5140	23.54	20230314	1.74	N	092460	500	88 억		105200	N	N	0	N	00	N
90	20231115	160626	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6350	-100	5	-1.55	301551530	47141	80.73	6450	6490	6350	8380	4520	6450	6397.15	0.63	0	-1907	6610	6530	6390	6310	6170	6570	6350	88	1930	500	4510	10	1	17109680	1086	13.66	1.12	12	0.28	465.00	5672.00	7700	20230525	-17.53	4955	20221111	28.15	7700	-17.53	20230525	5140	23.54	20230314	7700	-17.53	20230525	5060	25.49	20221115	1.77	N	092460	500	88 억		107101	N	N	0	N	00	N
91	20231115	150721	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6390	-60	5	-0.93	270608990	42271	72.39	6450	6490	6350	8380	4520	6450	6401.76	0.63	0	-1858	6610	6530	6390	6310	6170	6570	6350	88	1930	500	4510	10	1	17109680	1093	13.74	1.13	12	0.25	465.00	5672.00	7700	20230525	-17.01	4955	20221111	28.96	7700	-17.01	20230525	5140	24.32	20230314	7700	-17.01	20230525	5060	26.28	20221115	1.77	N	092460	500	88 억		107101	N	N	0	N	00	N
92	20231115	140720	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6370	-80	5	-1.24	257331140	40188	68.83	6450	6490	6350	8380	4520	6450	6403.18	0.63	0	-1342	6610	6530	6390	6310	6170	6570	6350	88	1930	500	4510	10	1	17109680	1090	13.70	1.12	12	0.23	465.00	5672.00	7700	20230525	-17.27	4955	20221111	28.56	7700	-17.27	20230525	5140	23.93	20230314	7700	-17.27	20230525	5060	25.89	20221115	1.77	N	092460	500	88 억		107101	N	N	0	N	00	N
93	20231115	130722	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6390	-60	5	-0.93	197756010	30823	52.79	6450	6490	6370	8380	4520	6450	6415.86	0.63	0	377	6610	6530	6390	6310	6170	6570	6350	88	1930	500	4510	10	1	17109680	1093	13.74	1.13	12	0.18	465.00	5672.00	7700	20230525	-17.01	4955	20221111	28.96	7700	-17.01	20230525	5140	24.32	20230314	7700	-17.01	20230525	5060	26.28	20221115	1.77	N	092460	500	88 억		107101	N	N	0	N	00	N
94	20231115	120724	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6370	-80	5	-1.24	173134050	26968	46.19	6450	6490	6370	8380	4520	6450	6419.98	0.63	0	897	6610	6530	6390	6310	6170	6570	6350	88	1930	500	4510	10	1	17109680	1090	13.70	1.12	12	0.16	465.00	5672.00	7700	20230525	-17.27	4955	20221111	28.56	7700	-17.27	20230525	5140	23.93	20230314	7700	-17.27	20230525	5060	25.89	20221115	1.77	N	092460	500	88 억		107101	N	N	0	N	00	N
95	20231115	110730	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6420	-30	5	-0.47	143789300	22376	38.32	6450	6490	6380	8380	4520	6450	6426.05	0.63	0	2140	6610	6530	6390	6310	6170	6570	6350	88	1930	500	4510	10	1	17109680	1098	13.81	1.13	12	0.13	465.00	5672.00	7700	20230525	-16.62	4955	20221111	29.57	7700	-16.62	20230525	5140	24.90	20230314	7700	-16.62	20230525	5060	26.88	20221115	1.77	N	092460	500	88 억		107101	N	N	0	N	00	N
96	20231115	100725	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6420	-30	5	-0.47	75903260	11779	20.17	6450	6490	6410	8380	4520	6450	6443.95	0.63	0	482	6610	6530	6390	6310	6170	6570	6350	88	1930	500	4510	10	1	17109680	1098	13.81	1.13	12	0.07	465.00	5672.00	7700	20230525	-16.62	4955	20221111	29.57	7700	-16.62	20230525	5140	24.90	20230314	7700	-16.62	20230525	5060	26.88	20221115	1.77	N	092460	500	88 억		107101	N	N	0	N	00	N
97	20231115	090716	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6440	-10	5	-0.16	8033870	1243	2.13	6450	6490	6410	8380	4520	6450	6463.29	0.63	0	-442	6610	6530	6390	6310	6170	6570	6350	88	1930	500	4510	10	1	17109680	1102	13.85	1.14	12	0.01	465.00	5672.00	7700	20230525	-16.36	4955	20221111	29.97	7700	-16.36	20230525	5140	25.29	20230314	7700	-16.36	20230525	5060	27.27	20221115	1.77	N	092460	500	88 억		107101	N	N	0	N	00	N
98	20231114	160709	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6450	140	2	2.22	372008420	58046	96.95	6250	6470	6250	8200	4420	6310	6408.86	0.51	0	20842	6423	6366	6283	6226	6143	6395	6255	88	1890	500	4410	10	1	17109680	1104	13.87	1.14	12	0.34	465.00	5672.00	7700	20230525	-16.23	4900	20221110	31.63	7700	-16.23	20230525	5140	25.49	20230314	7700	-16.23	20230525	4955	30.17	20221114	1.75	N	092460	500	88 억		86755	N	N	0	N	00	N
99	20231114	150710	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6410	100	2	1.58	351195790	54803	91.53	6250	6470	6250	8200	4420	6310	6408.33	0.51	0	20639	6423	6366	6283	6226	6143	6395	6255	88	1890	500	4410	10	1	17109680	1097	13.78	1.13	12	0.32	465.00	5672.00	7700	20230525	-16.75	4900	20221110	30.82	7700	-16.75	20230525	5140	24.71	20230314	7700	-16.75	20230525	4955	29.36	20221114	1.75	N	092460	500	88 억		86755	N	N	0	N	00	N
100	20231114	140710	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6420	110	2	1.74	316734250	49456	82.60	6250	6470	6250	8200	4420	6310	6404.36	0.51	0	20837	6423	6366	6283	6226	6143	6395	6255	88	1890	500	4410	10	1	17109680	1098	13.81	1.13	12	0.29	465.00	5672.00	7700	20230525	-16.62	4900	20221110	31.02	7700	-16.62	20230525	5140	24.90	20230314	7700	-16.62	20230525	4955	29.57	20221114	1.75	N	092460	500	88 억		86755	N	N	0	N	00	N
101	20231114	130711	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6450	140	2	2.22	203224220	31824	53.15	6250	6450	6250	8200	4420	6310	6385.88	0.51	0	9255	6423	6366	6283	6226	6143	6395	6255	88	1890	500	4410	10	1	17109680	1104	13.87	1.14	12	0.19	465.00	5672.00	7700	20230525	-16.23	4900	20221110	31.63	7700	-16.23	20230525	5140	25.49	20230314	7700	-16.23	20230525	4955	30.17	20221114	1.75	N	092460	500	88 억		86755	N	N	0	N	00	N
102	20231114	120713	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6400	90	2	1.43	118311820	18597	31.06	6250	6410	6250	8200	4420	6310	6361.88	0.51	0	2615	6423	6366	6283	6226	6143	6395	6255	88	1890	500	4410	10	1	17109680	1095	13.76	1.13	12	0.11	465.00	5672.00	7700	20230525	-16.88	4900	20221110	30.61	7700	-16.88	20230525	5140	24.51	20230314	7700	-16.88	20230525	4955	29.16	20221114	1.75	N	092460	500	88 억		86755	N	N	0	N	00	N
103	20231114	110719	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6390	80	2	1.27	98518320	15500	25.89	6250	6410	6250	8200	4420	6310	6356.02	0.51	0	3336	6423	6366	6283	6226	6143	6395	6255	88	1890	500	4410	10	1	17109680	1093	13.74	1.13	12	0.09	465.00	5672.00	7700	20230525	-17.01	4900	20221110	30.41	7700	-17.01	20230525	5140	24.32	20230314	7700	-17.01	20230525	4955	28.96	20221114	1.75	N	092460	500	88 억		86755	N	N	0	N	00	N
104	20231114	100712	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6390	80	2	1.27	83534530	13154	21.97	6250	6410	6250	8200	4420	6310	6350.50	0.51	0	3579	6423	6366	6283	6226	6143	6395	6255	88	1890	500	4410	10	1	17109680	1093	13.74	1.13	12	0.08	465.00	5672.00	7700	20230525	-17.01	4900	20221110	30.41	7700	-17.01	20230525	5140	24.32	20230314	7700	-17.01	20230525	4955	28.96	20221114	1.75	N	092460	500	88 억		86755	N	N	0	N	00	N
105	20231114	090705	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6410	100	2	1.58	52773600	8339	13.93	6250	6410	6250	8200	4420	6310	6328.53	0.51	0	4598	6423	6366	6283	6226	6143	6395	6255	88	1890	500	4410	10	1	17109680	1097	13.78	1.13	12	0.05	465.00	5672.00	7700	20230525	-16.75	4900	20221110	30.82	7700	-16.75	20230525	5140	24.71	20230314	7700	-16.75	20230525	4955	29.36	20221114	1.75	N	092460	500	88 억		86755	N	N	0	N	00	N
106	20231113	160700	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6310	50	2	0.80	376905640	59874	169.18	6290	6340	6200	8130	4390	6260	6294.98	0.49	0	2988	6413	6336	6193	6116	5973	6375	6155	88	1870	500	4380	10	1	17109680	1080	13.57	1.11	12	0.35	465.00	5672.00	7700	20230525	-18.05	4900	20221110	28.78	7700	-18.05	20230525	5140	22.76	20230314	7700	-18.05	20230525	4955	27.35	20221114	1.77	N	092460	500	88 억		84646	N	N	0	N	00	N
107	20231113	150659	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6300	40	2	0.64	370271090	58822	166.21	6290	6340	6200	8130	4390	6260	6294.77	0.49	0	3100	6413	6336	6193	6116	5973	6375	6155	88	1870	500	4380	10	1	17109680	1078	13.55	1.11	12	0.34	465.00	5672.00	7700	20230525	-18.18	4900	20221110	28.57	7700	-18.18	20230525	5140	22.57	20230314	7700	-18.18	20230525	4955	27.14	20221114	1.77	N	092460	500	88 억		84646	N	N	0	N	00	N
108	20231113	140657	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6330	70	2	1.12	325005660	51620	145.86	6290	6340	6200	8130	4390	6260	6296.12	0.49	0	2178	6413	6336	6193	6116	5973	6375	6155	88	1870	500	4380	10	1	17109680	1083	13.61	1.12	12	0.30	465.00	5672.00	7700	20230525	-17.79	4900	20221110	29.18	7700	-17.79	20230525	5140	23.15	20230314	7700	-17.79	20230525	4955	27.75	20221114	1.77	N	092460	500	88 억		84646	N	N	0	N	00	N
109	20231113	130656	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6310	50	2	0.80	302233900	48016	135.68	6290	6340	6200	8130	4390	6260	6294.44	0.49	0	1412	6413	6336	6193	6116	5973	6375	6155	88	1870	500	4380	10	1	17109680	1080	13.57	1.11	12	0.28	465.00	5672.00	7700	20230525	-18.05	4900	20221110	28.78	7700	-18.05	20230525	5140	22.76	20230314	7700	-18.05	20230525	4955	27.35	20221114	1.77	N	092460	500	88 억		84646	N	N	0	N	00	N
110	20231113	120656	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6280	20	2	0.32	254942920	40522	114.50	6290	6340	6200	8130	4390	6260	6291.47	0.49	0	-858	6413	6336	6193	6116	5973	6375	6155	88	1870	500	4380	10	1	17109680	1074	13.51	1.11	12	0.24	465.00	5672.00	7700	20230525	-18.44	4900	20221110	28.16	7700	-18.44	20230525	5140	22.18	20230314	7700	-18.44	20230525	4955	26.74	20221114	1.77	N	092460	500	88 억		84646	N	N	0	N	00	N
111	20231113	110654	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6300	40	2	0.64	190028310	30188	85.30	6290	6340	6200	8130	4390	6260	6294.83	0.49	0	-408	6413	6336	6193	6116	5973	6375	6155	88	1870	500	4380	10	1	17109680	1078	13.55	1.11	12	0.18	465.00	5672.00	7700	20230525	-18.18	4900	20221110	28.57	7700	-18.18	20230525	5140	22.57	20230314	7700	-18.18	20230525	4955	27.14	20221114	1.77	N	092460	500	88 억		84646	N	N	0	N	00	N
112	20231113	100653	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6340	80	2	1.28	168936580	26850	75.87	6290	6340	6200	8130	4390	6260	6291.87	0.49	0	467	6413	6336	6193	6116	5973	6375	6155	88	1870	500	4380	10	1	17109680	1085	13.63	1.12	12	0.16	465.00	5672.00	7700	20230525	-17.66	4900	20221110	29.39	7700	-17.66	20230525	5140	23.35	20230314	7700	-17.66	20230525	4955	27.95	20221114	1.77	N	092460	500	88 억		84646	N	N	0	N	00	N
113	20231113	090659	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6280	20	2	0.32	73093450	11628	32.86	6290	6290	6200	8130	4390	6260	6285.99	0.49	0	1881	6413	6336	6193	6116	5973	6375	6155	88	1870	500	4380	10	1	17109680	1074	13.51	1.11	12	0.07	465.00	5672.00	7700	20230525	-18.44	4900	20221110	28.16	7700	-18.44	20230525	5140	22.18	20230314	7700	-18.44	20230525	4955	26.74	20221114	1.77	N	092460	500	88 억		84646	N	N	0	N	00	N
114	20231110	160714	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6260	-10	5	-0.16	219040810	35389	148.17	6220	6270	6050	8150	4390	6270	6189.36	0.52	0	-5099	6343	6306	6263	6226	6183	6285	6205	88	1880	500	4380	10	1	17109680	1071	13.46	1.10	12	0.21	465.00	5672.00	7700	20230525	-18.70	4900	20221110	27.76	7700	-18.70	20230525	5140	21.79	20230314	7700	-18.70	20230525	4900	27.76	20221110	1.80	N	092460	500	88 억		89745	N	N	0	N	00	N
115	20231110	150708	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6220	-50	5	-0.80	215161850	34769	145.57	6220	6270	6050	8150	4390	6270	6188.32	0.52	0	-5051	6343	6306	6263	6226	6183	6285	6205	88	1880	500	4380	10	1	17109680	1064	13.38	1.10	12	0.20	465.00	5672.00	7700	20230525	-19.22	4900	20221110	26.94	7700	-19.22	20230525	5140	21.01	20230314	7700	-19.22	20230525	4900	26.94	20221110	1.80	N	092460	500	88 억		89745	N	N	0	N	00	N
116	20231110	140701	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6260	-10	5	-0.16	206095510	33319	139.50	6220	6270	6050	8150	4390	6270	6185.53	0.52	0	-5031	6343	6306	6263	6226	6183	6285	6205	88	1880	500	4380	10	1	17109680	1071	13.46	1.10	12	0.19	465.00	5672.00	7700	20230525	-18.70	4900	20221110	27.76	7700	-18.70	20230525	5140	21.79	20230314	7700	-18.70	20230525	4900	27.76	20221110	1.80	N	092460	500	88 억		89745	N	N	0	N	00	N
117	20231110	130703	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6240	-30	5	-0.48	162007210	26256	109.93	6220	6270	6050	8150	4390	6270	6170.29	0.52	0	-498	6343	6306	6263	6226	6183	6285	6205	88	1880	500	4380	10	1	17109680	1068	13.42	1.10	12	0.15	465.00	5672.00	7700	20230525	-18.96	4900	20221110	27.35	7700	-18.96	20230525	5140	21.40	20230314	7700	-18.96	20230525	4900	27.35	20221110	1.80	N	092460	500	88 억		89745	N	N	0	N	00	N
118	20231110	120704	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6190	-80	5	-1.28	142873280	23174	97.03	6220	6270	6050	8150	4390	6270	6165.24	0.52	0	106	6343	6306	6263	6226	6183	6285	6205	88	1880	500	4380	10	1	17109680	1059	13.31	1.09	12	0.14	465.00	5672.00	7700	20230525	-19.61	4900	20221110	26.33	7700	-19.61	20230525	5140	20.43	20230314	7700	-19.61	20230525	4900	26.33	20221110	1.80	N	092460	500	88 억		89745	N	N	0	N	00	N
119	20231110	110656	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6210	-60	5	-0.96	125703070	20402	85.42	6220	6270	6050	8150	4390	6270	6161.31	0.52	0	316	6343	6306	6263	6226	6183	6285	6205	88	1880	500	4380	10	1	17109680	1063	13.35	1.09	12	0.12	465.00	5672.00	7700	20230525	-19.35	4900	20221110	26.73	7700	-19.35	20230525	5140	20.82	20230314	7700	-19.35	20230525	4900	26.73	20221110	1.80	N	092460	500	88 억		89745	N	N	0	N	00	N
120	20231110	100703	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6190	-80	5	-1.28	107664360	17493	73.24	6220	6270	6050	8150	4390	6270	6154.71	0.52	0	1352	6343	6306	6263	6226	6183	6285	6205	88	1880	500	4380	10	1	17109680	1059	13.31	1.09	12	0.10	465.00	5672.00	7700	20230525	-19.61	4900	20221110	26.33	7700	-19.61	20230525	5140	20.43	20230314	7700	-19.61	20230525	4900	26.33	20221110	1.80	N	092460	500	88 억		89745	N	N	0	N	00	N
121	20231110	090651	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6220	-50	5	-0.80	4113250	658	2.75	6220	6270	6220	8150	4390	6270	6251.14	0.52	0	-4	6343	6306	6263	6226	6183	6285	6205	88	1880	500	4380	10	1	17109680	1064	13.38	1.10	12	0.00	465.00	5672.00	7700	20230525	-19.22	4900	20221110	26.94	7700	-19.22	20230525	5140	21.01	20230314	7700	-19.22	20230525	4900	26.94	20221110	1.80	N	092460	500	88 억		89745	N	N	0	N	00	N
122	20231109	160644	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6270	-10	5	-0.16	149924600	23884	74.22	6280	6300	6220	8160	4400	6280	6277.20	0.55	0	-3446	6553	6416	6183	6046	5813	6300	5930	88	1880	500	4390	10	1	17109680	1073	13.48	1.11	12	0.14	465.00	5672.00	7700	20230525	-18.57	4900	20221110	27.96	7700	-18.57	20230525	5140	21.98	20230314	7700	-18.57	20230525	4900	27.96	20221110	1.83	N	092460	500	88 억		93912	N	N	0	N	00	N
123	20231109	150644	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6280	0	3	0.00	140814060	22431	69.70	6280	6300	6220	8160	4400	6280	6277.65	0.55	0	-3099	6553	6416	6183	6046	5813	6300	5930	88	1880	500	4390	10	1	17109680	1074	13.51	1.11	12	0.13	465.00	5672.00	7700	20230525	-18.44	4900	20221110	28.16	7700	-18.44	20230525	5140	22.18	20230314	7700	-18.44	20230525	4900	28.16	20221110	1.83	N	092460	500	88 억		93912	N	N	0	N	00	N
124	20231109	140643	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6280	0	3	0.00	120314690	19163	59.55	6280	6300	6220	8160	4400	6280	6278.49	0.55	0	-2186	6553	6416	6183	6046	5813	6300	5930	88	1880	500	4390	10	1	17109680	1074	13.51	1.11	12	0.11	465.00	5672.00	7700	20230525	-18.44	4900	20221110	28.16	7700	-18.44	20230525	5140	22.18	20230314	7700	-18.44	20230525	4900	28.16	20221110	1.83	N	092460	500	88 억		93912	N	N	0	N	00	N
125	20231109	130645	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6290	10	2	0.16	97758650	15572	48.39	6280	6300	6220	8160	4400	6280	6277.85	0.55	0	-2147	6553	6416	6183	6046	5813	6300	5930	88	1880	500	4390	10	1	17109680	1076	13.53	1.11	12	0.09	465.00	5672.00	7700	20230525	-18.31	4900	20221110	28.37	7700	-18.31	20230525	5140	22.37	20230314	7700	-18.31	20230525	4900	28.37	20221110	1.83	N	092460	500	88 억		93912	N	N	0	N	00	N
126	20231109	120650	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6290	10	2	0.16	78422100	12496	38.83	6280	6300	6220	8160	4400	6280	6275.78	0.55	0	-2070	6553	6416	6183	6046	5813	6300	5930	88	1880	500	4390	10	1	17109680	1076	13.53	1.11	12	0.07	465.00	5672.00	7700	20230525	-18.31	4900	20221110	28.37	7700	-18.31	20230525	5140	22.37	20230314	7700	-18.31	20230525	4900	28.37	20221110	1.83	N	092460	500	88 억		93912	N	N	0	N	00	N
127	20231109	110647	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6280	0	3	0.00	59649960	9507	29.54	6280	6300	6220	8160	4400	6280	6274.32	0.55	0	-2026	6553	6416	6183	6046	5813	6300	5930	88	1880	500	4390	10	1	17109680	1074	13.51	1.11	12	0.06	465.00	5672.00	7700	20230525	-18.44	4900	20221110	28.16	7700	-18.44	20230525	5140	22.18	20230314	7700	-18.44	20230525	4900	28.16	20221110	1.83	N	092460	500	88 억		93912	N	N	0	N	00	N
128	20231109	100643	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6270	-10	5	-0.16	38024370	6058	18.82	6280	6300	6220	8160	4400	6280	6276.72	0.55	0	-1904	6553	6416	6183	6046	5813	6300	5930	88	1880	500	4390	10	1	17109680	1073	13.48	1.11	12	0.04	465.00	5672.00	7700	20230525	-18.57	4900	20221110	27.96	7700	-18.57	20230525	5140	21.98	20230314	7700	-18.57	20230525	4900	27.96	20221110	1.83	N	092460	500	88 억		93912	N	N	0	N	00	N
129	20231109	090644	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6300	20	2	0.32	3408570	543	1.69	6280	6300	6220	8160	4400	6280	6277.29	0.55	0	-171	6553	6416	6183	6046	5813	6300	5930	88	1880	500	4390	10	1	17109680	1078	13.55	1.11	12	0.00	465.00	5672.00	7700	20230525	-18.18	4900	20221110	28.57	7700	-18.18	20230525	5140	22.57	20230314	7700	-18.18	20230525	4900	28.57	20221110	1.83	N	092460	500	88 억		93912	N	N	0	N	00	N
130	20231108	160639	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6280	-20	5	-0.32	200883020	32182	103.46	6310	6320	5950	8190	4410	6300	6242.06	0.57	0	-2826	6446	6372	6276	6202	6106	6410	6240	88	1890	500	4410	10	1	17109680	1074	13.51	1.11	12	0.19	465.00	5672.00	7700	20230525	-18.44	4900	20221110	28.16	7700	-18.44	20230525	5140	22.18	20230314	7700	-18.44	20230525	4900	28.16	20221110	1.74	N	092460	500	88 억		96735	N	N	0	N	00	N
131	20231108	150642	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6300	0	3	0.00	195125730	31263	100.51	6310	6320	5950	8190	4410	6300	6241.40	0.57	0	-2643	6446	6372	6276	6202	6106	6410	6240	88	1890	500	4410	10	1	17109680	1078	13.55	1.11	12	0.18	465.00	5672.00	7700	20230525	-18.18	4900	20221110	28.57	7700	-18.18	20230525	5140	22.57	20230314	7700	-18.18	20230525	4900	28.57	20221110	1.74	N	092460	500	88 억		96735	N	N	0	N	00	N
132	20231108	140639	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6300	0	3	0.00	184950130	29646	95.31	6310	6320	5950	8190	4410	6300	6238.59	0.57	0	-1334	6446	6372	6276	6202	6106	6410	6240	88	1890	500	4410	10	1	17109680	1078	13.55	1.11	12	0.17	465.00	5672.00	7700	20230525	-18.18	4900	20221110	28.57	7700	-18.18	20230525	5140	22.57	20230314	7700	-18.18	20230525	4900	28.57	20221110	1.74	N	092460	500	88 억		96735	N	N	0	N	00	N
133	20231108	130640	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6320	20	2	0.32	167039160	26807	86.18	6310	6320	5950	8190	4410	6300	6231.14	0.57	0	-606	6446	6372	6276	6202	6106	6410	6240	88	1890	500	4410	10	1	17109680	1081	13.59	1.11	12	0.16	465.00	5672.00	7700	20230525	-17.92	4900	20221110	28.98	7700	-17.92	20230525	5140	22.96	20230314	7700	-17.92	20230525	4900	28.98	20221110	1.74	N	092460	500	88 억		96735	N	N	0	N	00	N
134	20231108	120634	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6300	0	3	0.00	147636400	23731	76.29	6310	6320	5950	8190	4410	6300	6221.19	0.57	0	-377	6446	6372	6276	6202	6106	6410	6240	88	1890	500	4410	10	1	17109680	1078	13.55	1.11	12	0.14	465.00	5672.00	7700	20230525	-18.18	4900	20221110	28.57	7700	-18.18	20230525	5140	22.57	20230314	7700	-18.18	20230525	4900	28.57	20221110	1.74	N	092460	500	88 억		96735	N	N	0	N	00	N
135	20231108	110640	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6290	-10	5	-0.16	129387170	20828	66.96	6310	6320	5950	8190	4410	6300	6212.11	0.57	0	-347	6446	6372	6276	6202	6106	6410	6240	88	1890	500	4410	10	1	17109680	1076	13.53	1.11	12	0.12	465.00	5672.00	7700	20230525	-18.31	4900	20221110	28.37	7700	-18.31	20230525	5140	22.37	20230314	7700	-18.31	20230525	4900	28.37	20221110	1.74	N	092460	500	88 억		96735	N	N	0	N	00	N
136	20231108	100641	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6200	-100	5	-1.59	103117470	16616	53.42	6310	6320	5950	8190	4410	6300	6205.82	0.57	0	-106	6446	6372	6276	6202	6106	6410	6240	88	1890	500	4410	10	1	17109680	1061	13.33	1.09	12	0.10	465.00	5672.00	7700	20230525	-19.48	4900	20221110	26.53	7700	-19.48	20230525	5140	20.62	20230314	7700	-19.48	20230525	4900	26.53	20221110	1.74	N	092460	500	88 억		96735	N	N	0	N	00	N
137	20231108	090637	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6240	-60	5	-0.95	62619020	10120	32.53	6310	6320	5950	8190	4410	6300	6187.47	0.57	0	19	6446	6372	6276	6202	6106	6410	6240	88	1890	500	4410	10	1	17109680	1068	13.42	1.10	12	0.06	465.00	5672.00	7700	20230525	-18.96	4900	20221110	27.35	7700	-18.96	20230525	5140	21.40	20230314	7700	-18.96	20230525	4900	27.35	20221110	1.74	N	092460	500	88 억		96735	N	N	0	N	00	N
138	20231107	160640	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6300	90	2	1.45	195635740	31104	29.74	6190	6350	6180	8070	4350	6210	6289.73	0.57	0	-1259	6616	6412	6256	6052	5896	6335	5975	88	1860	500	4340	10	1	17109680	1078	13.55	1.11	12	0.18	465.00	5672.00	7700	20230525	-18.18	4900	20221103	28.57	7700	-18.18	20230525	5140	22.57	20230314	7700	-18.18	20230525	4900	28.57	20221110	1.75	N	092460	500	88 억		97968	N	N	0	N	00	N
139	20231107	150639	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6300	90	2	1.45	186494740	29652	28.36	6190	6350	6180	8070	4350	6210	6289.46	0.57	0	-1046	6616	6412	6256	6052	5896	6335	5975	88	1860	500	4340	10	1	17109680	1078	13.55	1.11	12	0.17	465.00	5672.00	7700	20230525	-18.18	4900	20221103	28.57	7700	-18.18	20230525	5140	22.57	20230314	7700	-18.18	20230525	4900	28.57	20221110	1.75	N	092460	500	88 억		97968	N	N	0	N	00	N
140	20231107	140644	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6320	110	2	1.77	159670070	25379	24.27	6190	6350	6180	8070	4350	6210	6291.44	0.57	0	-1167	6616	6412	6256	6052	5896	6335	5975	88	1860	500	4340	10	1	17109680	1081	13.59	1.11	12	0.15	465.00	5672.00	7700	20230525	-17.92	4900	20221103	28.98	7700	-17.92	20230525	5140	22.96	20230314	7700	-17.92	20230525	4900	28.98	20221110	1.75	N	092460	500	88 억		97968	N	N	0	N	00	N
141	20231107	130642	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6290	80	2	1.29	141704480	22530	21.55	6190	6350	6180	8070	4350	6210	6289.60	0.57	0	-852	6616	6412	6256	6052	5896	6335	5975	88	1860	500	4340	10	1	17109680	1076	13.53	1.11	12	0.13	465.00	5672.00	7700	20230525	-18.31	4900	20221103	28.37	7700	-18.31	20230525	5140	22.37	20230314	7700	-18.31	20230525	4900	28.37	20221110	1.75	N	092460	500	88 억		97968	N	N	0	N	00	N
142	20231107	120637	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6240	30	2	0.48	121064480	19244	18.40	6190	6350	6180	8070	4350	6210	6291.04	0.57	0	-94	6616	6412	6256	6052	5896	6335	5975	88	1860	500	4340	10	1	17109680	1068	13.42	1.10	12	0.11	465.00	5672.00	7700	20230525	-18.96	4900	20221103	27.35	7700	-18.96	20230525	5140	21.40	20230314	7700	-18.96	20230525	4900	27.35	20221110	1.75	N	092460	500	88 억		97968	N	N	0	N	00	N
143	20231107	110638	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6350	140	2	2.25	91859790	14594	13.96	6190	6350	6180	8070	4350	6210	6294.38	0.57	0	1213	6616	6412	6256	6052	5896	6335	5975	88	1860	500	4340	10	1	17109680	1086	13.66	1.12	12	0.09	465.00	5672.00	7700	20230525	-17.53	4900	20221103	29.59	7700	-17.53	20230525	5140	23.54	20230314	7700	-17.53	20230525	4900	29.59	20221110	1.75	N	092460	500	88 억		97968	N	N	0	N	00	N
144	20231107	100646	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6330	120	2	1.93	70177720	11171	10.68	6190	6350	6180	8070	4350	6210	6282.16	0.57	0	1747	6616	6412	6256	6052	5896	6335	5975	88	1860	500	4340	10	1	17109680	1083	13.61	1.12	12	0.07	465.00	5672.00	7700	20230525	-17.79	4900	20221103	29.18	7700	-17.79	20230525	5140	23.15	20230314	7700	-17.79	20230525	4900	29.18	20221110	1.75	N	092460	500	88 억		97968	N	N	0	N	00	N
145	20231107	090630	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6250	40	2	0.64	5246690	842	0.81	6190	6270	6180	8070	4350	6210	6231.32	0.57	0	-198	6616	6412	6256	6052	5896	6335	5975	88	1860	500	4340	10	1	17109680	1069	13.44	1.10	12	0.00	465.00	5672.00	7700	20230525	-18.83	4900	20221103	27.55	7700	-18.83	20230525	5140	21.60	20230314	7700	-18.83	20230525	4900	27.55	20221110	1.75	N	092460	500	88 억		97968	N	N	0	N	00	N
146	20231106	160625	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6210	-210	5	-3.27	649107370	104093	269.24	6460	6460	6100	8340	4500	6420	6235.85	0.57	0	-816	6493	6456	6383	6346	6273	6475	6365	88	1920	500	4490	10	1	17109680	1063	13.35	1.09	12	0.61	465.00	5672.00	7700	20230525	-19.35	4900	20221103	26.73	7700	-19.35	20230525	5140	20.82	20230314	7700	-19.35	20230525	4900	26.73	20221110	1.78	N	092460	500	88 억		98325	N	N	0	N	00	N
147	20231106	150627	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6250	-170	5	-2.65	627296860	100582	260.16	6460	6460	6100	8340	4500	6420	6236.67	0.57	0	66	6493	6456	6383	6346	6273	6475	6365	88	1920	500	4490	10	1	17109680	1069	13.44	1.10	12	0.59	465.00	5672.00	7700	20230525	-18.83	4900	20221103	27.55	7700	-18.83	20230525	5140	21.60	20230314	7700	-18.83	20230525	4900	27.55	20221110	1.78	N	092460	500	88 억		98325	N	N	0	N	00	N
148	20231106	140625	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6290	-130	5	-2.02	583340540	93524	241.90	6460	6460	6100	8340	4500	6420	6237.34	0.57	0	1782	6493	6456	6383	6346	6273	6475	6365	88	1920	500	4490	10	1	17109680	1076	13.53	1.11	12	0.55	465.00	5672.00	7700	20230525	-18.31	4900	20221103	28.37	7700	-18.31	20230525	5140	22.37	20230314	7700	-18.31	20230525	4900	28.37	20221110	1.78	N	092460	500	88 억		98325	N	N	0	N	00	N
149	20231106	130632	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6280	-140	5	-2.18	553714460	88811	229.71	6460	6460	6100	8340	4500	6420	6234.75	0.57	0	3107	6493	6456	6383	6346	6273	6475	6365	88	1920	500	4490	10	1	17109680	1074	13.51	1.11	12	0.52	465.00	5672.00	7700	20230525	-18.44	4900	20221103	28.16	7700	-18.44	20230525	5140	22.18	20230314	7700	-18.44	20230525	4900	28.16	20221110	1.78	N	092460	500	88 억		98325	N	N	0	N	00	N
150	20231106	120628	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6250	-170	5	-2.65	518063330	83099	214.94	6460	6460	6100	8340	4500	6420	6234.29	0.57	0	4722	6493	6456	6383	6346	6273	6475	6365	88	1920	500	4490	10	1	17109680	1069	13.44	1.10	12	0.49	465.00	5672.00	7700	20230525	-18.83	4900	20221103	27.55	7700	-18.83	20230525	5140	21.60	20230314	7700	-18.83	20230525	4900	27.55	20221110	1.78	N	092460	500	88 억		98325	N	N	0	N	00	N
151	20231106	110628	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6220	-200	5	-3.12	393222570	62921	162.75	6460	6460	6130	8340	4500	6420	6249.46	0.57	0	6242	6493	6456	6383	6346	6273	6475	6365	88	1920	500	4490	10	1	17109680	1064	13.38	1.10	12	0.37	465.00	5672.00	7700	20230525	-19.22	4900	20221103	26.94	7700	-19.22	20230525	5140	21.01	20230314	7700	-19.22	20230525	4900	26.94	20221110	1.78	N	092460	500	88 억		98325	N	N	0	N	00	N
152	20231106	100605	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6410	-10	5	-0.16	79319200	12450	32.20	6460	6460	6320	8340	4500	6420	6371.02	0.57	0	-816	6493	6456	6383	6346	6273	6475	6365	88	1920	500	4490	10	1	17109680	1097	13.78	1.13	12	0.07	465.00	5672.00	7700	20230525	-16.75	4900	20221103	30.82	7700	-16.75	20230525	5140	24.71	20230314	7700	-16.75	20230525	4900	30.82	20221110	1.78	N	092460	500	88 억		98325	N	N	0	N	00	N
153	20231106	090628	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6420	0	3	0.00	8143230	1267	3.28	6460	6460	6400	8340	4500	6420	6427.17	0.57	0	-585	6493	6456	6383	6346	6273	6475	6365	88	1920	500	4490	10	1	17109680	1098	13.81	1.13	12	0.01	465.00	5672.00	7700	20230525	-16.62	4900	20221103	31.02	7700	-16.62	20230525	5140	24.90	20230314	7700	-16.62	20230525	4900	31.02	20221110	1.78	N	092460	500	88 억		98325	N	N	0	N	00	N
154	20231103	160620	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6420	60	2	0.94	246534180	38662	124.31	6390	6420	6310	8260	4460	6360	6376.47	0.52	0	7898	6493	6426	6363	6296	6233	6395	6265	88	1900	500	4450	10	1	17109680	1098	13.81	1.13	12	0.23	465.00	5672.00	7700	20230525	-16.62	4900	20221103	31.02	7700	-16.62	20230525	5140	24.90	20230314	7700	-16.62	20230525	4900	31.02	20221103	1.80	N	092460	500	88 억		89125	N	N	0	N	00	N
155	20231103	150618	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6420	60	2	0.94	243890540	38250	122.99	6390	6420	6310	8260	4460	6360	6376.22	0.52	0	7897	6493	6426	6363	6296	6233	6395	6265	88	1900	500	4450	10	1	17109680	1098	13.81	1.13	12	0.22	465.00	5672.00	7700	20230525	-16.62	4900	20221103	31.02	7700	-16.62	20230525	5140	24.90	20230314	7700	-16.62	20230525	4900	31.02	20221103	1.80	N	092460	500	88 억		89125	N	N	0	N	00	N
156	20231103	140619	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6400	40	2	0.63	202934740	31857	102.43	6390	6420	6310	8260	4460	6360	6370.18	0.52	0	6231	6493	6426	6363	6296	6233	6395	6265	88	1900	500	4450	10	1	17109680	1095	13.76	1.13	12	0.19	465.00	5672.00	7700	20230525	-16.88	4900	20221103	30.61	7700	-16.88	20230525	5140	24.51	20230314	7700	-16.88	20230525	4900	30.61	20221103	1.80	N	092460	500	88 억		89125	N	N	0	N	00	N
157	20231103	130618	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6380	20	2	0.31	135400080	21296	68.47	6390	6390	6310	8260	4460	6360	6358.01	0.52	0	-607	6493	6426	6363	6296	6233	6395	6265	88	1900	500	4450	10	1	17109680	1092	13.72	1.12	12	0.12	465.00	5672.00	7700	20230525	-17.14	4900	20221103	30.20	7700	-17.14	20230525	5140	24.12	20230314	7700	-17.14	20230525	4900	30.20	20221103	1.80	N	092460	500	88 억		89125	N	N	0	N	00	N
158	20231103	120618	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6390	30	2	0.47	115661330	18203	58.53	6390	6390	6310	8260	4460	6360	6353.97	0.52	0	-607	6493	6426	6363	6296	6233	6395	6265	88	1900	500	4450	10	1	17109680	1093	13.74	1.13	12	0.11	465.00	5672.00	7700	20230525	-17.01	4900	20221103	30.41	7700	-17.01	20230525	5140	24.32	20230314	7700	-17.01	20230525	4900	30.41	20221103	1.80	N	092460	500	88 억		89125	N	N	0	N	00	N
159	20231103	110623	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6390	30	2	0.47	93602570	14745	47.41	6390	6390	6310	8260	4460	6360	6348.09	0.52	0	-559	6493	6426	6363	6296	6233	6395	6265	88	1900	500	4450	10	1	17109680	1093	13.74	1.13	12	0.09	465.00	5672.00	7700	20230525	-17.01	4900	20221103	30.41	7700	-17.01	20230525	5140	24.32	20230314	7700	-17.01	20230525	4900	30.41	20221103	1.80	N	092460	500	88 억		89125	N	N	0	N	00	N
160	20231103	100610	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6370	10	2	0.16	66520520	10482	33.70	6390	6390	6310	8260	4460	6360	6346.17	0.52	0	-581	6493	6426	6363	6296	6233	6395	6265	88	1900	500	4450	10	1	17109680	1090	13.70	1.12	12	0.06	465.00	5672.00	7700	20230525	-17.27	4900	20221103	30.00	7700	-17.27	20230525	5140	23.93	20230314	7700	-17.27	20230525	4900	30.00	20221103	1.80	N	092460	500	88 억		89125	N	N	0	N	00	N
161	20231103	090614	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6320	-40	5	-0.63	28217250	4452	14.31	6390	6390	6310	8260	4460	6360	6338.11	0.52	0	-1342	6493	6426	6363	6296	6233	6395	6265	88	1900	500	4450	10	1	17109680	1081	13.59	1.11	12	0.03	465.00	5672.00	7700	20230525	-17.92	4900	20221103	28.98	7700	-17.92	20230525	5140	22.96	20230314	7700	-17.92	20230525	4900	28.98	20221103	1.80	N	092460	500	88 억		89125	N	N	0	N	00	N
162	20231102	160613	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6360	0	3	0.00	199131810	31100	86.54	6380	6430	6300	8260	4460	6360	6402.95	0.55	0	-4922	6453	6406	6333	6286	6213	6430	6310	88	1900	500	4450	10	1	17109680	1088	13.68	1.12	12	0.18	465.00	5672.00	7700	20230525	-17.40	4900	20221103	29.80	7700	-17.40	20230525	5140	23.74	20230314	7700	-17.40	20230525	4900	29.80	20221103	1.81	N	092460	500	88 억		94069	N	N	0	N	00	N
163	20231102	150620	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6360	0	3	0.00	188369390	29408	81.83	6380	6430	6300	8260	4460	6360	6405.38	0.55	0	-4390	6453	6406	6333	6286	6213	6430	6310	88	1900	500	4450	10	1	17109680	1088	13.68	1.12	12	0.17	465.00	5672.00	7700	20230525	-17.40	4900	20221103	29.80	7700	-17.40	20230525	5140	23.74	20230314	7700	-17.40	20230525	4900	29.80	20221103	1.81	N	092460	500	88 억		94069	N	N	0	N	00	N
164	20231102	140609	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6420	60	2	0.94	157486210	24574	68.38	6380	6430	6300	8260	4460	6360	6408.65	0.55	0	-4291	6453	6406	6333	6286	6213	6430	6310	88	1900	500	4450	10	1	17109680	1098	13.81	1.13	12	0.14	465.00	5672.00	7700	20230525	-16.62	4900	20221103	31.02	7700	-16.62	20230525	5140	24.90	20230314	7700	-16.62	20230525	4900	31.02	20221103	1.81	N	092460	500	88 억		94069	N	N	0	N	00	N
165	20231102	130615	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6430	70	2	1.10	138670040	21641	60.22	6380	6430	6300	8260	4460	6360	6407.75	0.55	0	-3928	6453	6406	6333	6286	6213	6430	6310	88	1900	500	4450	10	1	17109680	1100	13.83	1.13	12	0.13	465.00	5672.00	7700	20230525	-16.49	4900	20221103	31.22	7700	-16.49	20230525	5140	25.10	20230314	7700	-16.49	20230525	4900	31.22	20221103	1.81	N	092460	500	88 억		94069	N	N	0	N	00	N
166	20231102	120611	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6420	60	2	0.94	103711510	16199	45.07	6380	6430	6300	8260	4460	6360	6402.34	0.55	0	-4215	6453	6406	6333	6286	6213	6430	6310	88	1900	500	4450	10	1	17109680	1098	13.81	1.13	12	0.09	465.00	5672.00	7700	20230525	-16.62	4900	20221103	31.02	7700	-16.62	20230525	5140	24.90	20230314	7700	-16.62	20230525	4900	31.02	20221103	1.81	N	092460	500	88 억		94069	N	N	0	N	00	N
167	20231102	110612	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6420	60	2	0.94	78231460	12219	34.00	6380	6430	6300	8260	4460	6360	6402.44	0.55	0	-3706	6453	6406	6333	6286	6213	6430	6310	88	1900	500	4450	10	1	17109680	1098	13.81	1.13	12	0.07	465.00	5672.00	7700	20230525	-16.62	4900	20221103	31.02	7700	-16.62	20230525	5140	24.90	20230314	7700	-16.62	20230525	4900	31.02	20221103	1.81	N	092460	500	88 억		94069	N	N	0	N	00	N
168	20231102	100612	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6410	50	2	0.79	51379430	8030	22.34	6380	6430	6300	8260	4460	6360	6398.43	0.55	0	-2645	6453	6406	6333	6286	6213	6430	6310	88	1900	500	4450	10	1	17109680	1097	13.78	1.13	12	0.05	465.00	5672.00	7700	20230525	-16.75	4900	20221103	30.82	7700	-16.75	20230525	5140	24.71	20230314	7700	-16.75	20230525	4900	30.82	20221103	1.81	N	092460	500	88 억		94069	N	N	0	N	00	N
169	20231102	090616	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6390	30	2	0.47	9476890	1486	4.13	6380	6390	6300	8260	4460	6360	6377.45	0.55	0	-645	6453	6406	6333	6286	6213	6430	6310	88	1900	500	4450	10	1	17109680	1093	13.74	1.13	12	0.01	465.00	5672.00	7700	20230525	-17.01	4900	20221103	30.41	7700	-17.01	20230525	5140	24.32	20230314	7700	-17.01	20230525	4900	30.41	20221103	1.81	N	092460	500	88 억		94069	N	N	0	N	00	N
170	20231101	160609	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6360	80	2	1.27	224448560	35487	71.56	6260	6380	6260	8160	4400	6280	6324.79	0.58	0	-5035	6500	6390	6260	6150	6020	6325	6085	88	1880	500	4390	10	1	17109680	1088	13.68	1.12	12	0.21	465.00	5672.00	7700	20230525	-17.40	4900	20221103	29.80	7700	-17.40	20230525	5140	23.74	20230314	7700	-17.40	20230525	4900	29.80	20221103	1.86	N	092460	500	88 억		98404	N	N	0	N	00	N
171	20231101	150611	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6360	80	2	1.27	212671450	33635	67.83	6260	6380	6260	8160	4400	6280	6322.92	0.58	0	-4937	6500	6390	6260	6150	6020	6325	6085	88	1880	500	4390	10	1	17109680	1088	13.68	1.12	12	0.20	465.00	5672.00	7700	20230525	-17.40	4900	20221103	29.80	7700	-17.40	20230525	5140	23.74	20230314	7700	-17.40	20230525	4900	29.80	20221103	1.86	N	092460	500	88 억		98404	N	N	0	N	00	N
172	20231101	140605	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6370	90	2	1.43	176179350	27871	56.20	6260	6380	6260	8160	4400	6280	6321.24	0.58	0	-4491	6500	6390	6260	6150	6020	6325	6085	88	1880	500	4390	10	1	17109680	1090	13.70	1.12	12	0.16	465.00	5672.00	7700	20230525	-17.27	4900	20221103	30.00	7700	-17.27	20230525	5140	23.93	20230314	7700	-17.27	20230525	4900	30.00	20221103	1.86	N	092460	500	88 억		98404	N	N	0	N	00	N
173	20231101	130610	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6360	80	2	1.27	150173110	23783	47.96	6260	6360	6260	8160	4400	6280	6314.30	0.58	0	-3797	6500	6390	6260	6150	6020	6325	6085	88	1880	500	4390	10	1	17109680	1088	13.68	1.12	12	0.14	465.00	5672.00	7700	20230525	-17.40	4900	20221103	29.80	7700	-17.40	20230525	5140	23.74	20230314	7700	-17.40	20230525	4900	29.80	20221103	1.86	N	092460	500	88 억		98404	N	N	0	N	00	N
174	20231101	120624	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6300	20	2	0.32	114093440	18084	36.47	6260	6350	6260	8160	4400	6280	6309.08	0.58	0	-3796	6500	6390	6260	6150	6020	6325	6085	88	1880	500	4390	10	1	17109680	1078	13.55	1.11	12	0.11	465.00	5672.00	7700	20230525	-18.18	4900	20221103	28.57	7700	-18.18	20230525	5140	22.57	20230314	7700	-18.18	20230525	4900	28.57	20221103	1.86	N	092460	500	88 억		98404	N	N	0	N	00	N
175	20231101	110626	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6350	70	2	1.11	93816940	14866	29.98	6260	6350	6260	8160	4400	6280	6310.84	0.58	0	-3813	6500	6390	6260	6150	6020	6325	6085	88	1880	500	4390	10	1	17109680	1086	13.66	1.12	12	0.09	465.00	5672.00	7700	20230525	-17.53	4900	20221103	29.59	7700	-17.53	20230525	5140	23.54	20230314	7700	-17.53	20230525	4900	29.59	20221103	1.86	N	092460	500	88 억		98404	N	N	0	N	00	N
176	20231101	100618	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6340	60	2	0.96	63289390	10043	20.25	6260	6340	6260	8160	4400	6280	6301.84	0.58	0	-1028	6500	6390	6260	6150	6020	6325	6085	88	1880	500	4390	10	1	17109680	1085	13.63	1.12	12	0.06	465.00	5672.00	7700	20230525	-17.66	4900	20221103	29.39	7700	-17.66	20230525	5140	23.35	20230314	7700	-17.66	20230525	4900	29.39	20221103	1.86	N	092460	500	88 억		98404	N	N	0	N	00	N
177	20231101	090619	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6330	50	2	0.80	3811760	607	1.22	6260	6330	6260	8160	4400	6280	6279.67	0.58	0	-16	6500	6390	6260	6150	6020	6325	6085	88	1880	500	4390	10	1	17109680	1083	13.61	1.12	12	0.00	465.00	5672.00	7700	20230525	-17.79	4900	20221103	29.18	7700	-17.79	20230525	5140	23.15	20230314	7700	-17.79	20230525	4900	29.18	20221103	1.86	N	092460	500	88 억		98404	N	N	0	N	00	N