KissMeData/170030/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	160935	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7020	140	2	2.03	844684130	120219	212.34	6920	7180	6870	8940	4820	6880	7026.21	3.27	0	7489	7020	6950	6900	6830	6780	6925	6805	77	2060	500	5090	10	1	15340000	1077	9.45	0.78	12	0.78	743.00	8988.00	10110	20230510	-30.56	5820	20230103	20.62	10110	-30.56	20230510	5820	20.62	20230103	10110	-30.56	20230510	5820	20.62	20230103	4.95	N	170030	500	76 억		501479	N	N	0	N	00	N
3	20231130	150935	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7000	120	2	1.74	824305450	117312	207.21	6920	7180	6870	8940	4820	6880	7026.61	3.27	0	6525	7020	6950	6900	6830	6780	6925	6805	77	2060	500	5090	10	1	15340000	1074	9.42	0.78	12	0.76	743.00	8988.00	10110	20230510	-30.76	5820	20230103	20.27	10110	-30.76	20230510	5820	20.27	20230103	10110	-30.76	20230510	5820	20.27	20230103	4.95	N	170030	500	76 억		501479	N	N	0	N	00	N
4	20231130	140930	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6960	80	2	1.16	768628270	109338	193.12	6920	7180	6870	8940	4820	6880	7029.84	3.27	0	2675	7020	6950	6900	6830	6780	6925	6805	77	2060	500	5090	10	1	15340000	1068	9.37	0.77	12	0.71	743.00	8988.00	10110	20230510	-31.16	5820	20230103	19.59	10110	-31.16	20230510	5820	19.59	20230103	10110	-31.16	20230510	5820	19.59	20230103	4.95	N	170030	500	76 억		501479	N	N	0	N	00	N
5	20231130	130929	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7000	120	2	1.74	722982630	102810	181.59	6920	7180	6870	8940	4820	6880	7032.22	3.27	0	2454	7020	6950	6900	6830	6780	6925	6805	77	2060	500	5090	10	1	15340000	1074	9.42	0.78	12	0.67	743.00	8988.00	10110	20230510	-30.76	5820	20230103	20.27	10110	-30.76	20230510	5820	20.27	20230103	10110	-30.76	20230510	5820	20.27	20230103	4.95	N	170030	500	76 억		501479	N	N	0	N	00	N
6	20231130	120941	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7000	120	2	1.74	670633210	95312	168.35	6920	7180	6870	8940	4820	6880	7036.19	3.27	0	-236	7020	6950	6900	6830	6780	6925	6805	77	2060	500	5090	10	1	15340000	1074	9.42	0.78	12	0.62	743.00	8988.00	10110	20230510	-30.76	5820	20230103	20.27	10110	-30.76	20230510	5820	20.27	20230103	10110	-30.76	20230510	5820	20.27	20230103	4.95	N	170030	500	76 억		501479	N	N	0	N	00	N
7	20231130	110937	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7050	170	2	2.47	493843110	70132	123.87	6920	7180	6870	8940	4820	6880	7041.62	3.27	0	-2347	7020	6950	6900	6830	6780	6925	6805	77	2060	500	5090	10	1	15340000	1081	9.49	0.78	12	0.46	743.00	8988.00	10110	20230510	-30.27	5820	20230103	21.13	10110	-30.27	20230510	5820	21.13	20230103	10110	-30.27	20230510	5820	21.13	20230103	4.95	N	170030	500	76 억		501479	N	N	0	N	00	N
8	20231130	100931	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7030	150	2	2.18	136577270	19640	34.69	6920	7050	6870	8940	4820	6880	6954.04	3.27	0	-5453	7020	6950	6900	6830	6780	6925	6805	77	2060	500	5090	10	1	15340000	1078	9.46	0.78	12	0.13	743.00	8988.00	10110	20230510	-30.46	5820	20230103	20.79	10110	-30.46	20230510	5820	20.79	20230103	10110	-30.46	20230510	5820	20.79	20230103	4.95	N	170030	500	76 억		501479	N	N	0	N	00	N
9	20231130	090930	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6890	10	2	0.15	30379930	4402	7.78	6920	6920	6870	8940	4820	6880	6901.39	3.27	0	-3107	7020	6950	6900	6830	6780	6925	6805	77	2060	500	5090	10	1	15340000	1057	9.27	0.77	12	0.03	743.00	8988.00	10110	20230510	-31.85	5820	20230103	18.38	10110	-31.85	20230510	5820	18.38	20230103	10110	-31.85	20230510	5820	18.38	20230103	4.95	N	170030	500	76 억		501479	N	N	0	N	00	N
10	20231129	160927	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6880	-80	5	-1.15	388714630	56283	136.53	6960	6970	6850	9040	4880	6960	6906.23	3.29	0	-3731	7093	7026	6963	6896	6833	7025	6895	77	2080	500	5150	10	1	15340000	1055	9.26	0.77	12	0.37	743.00	8988.00	10110	20230510	-31.95	5820	20230103	18.21	10110	-31.95	20230510	5820	18.21	20230103	10110	-31.95	20230510	5820	18.21	20230103	4.89	N	170030	500	76 억		505210	N	N	0	N	00	N
11	20231129	150936	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6850	-110	5	-1.58	372221930	53882	130.71	6960	6970	6850	9040	4880	6960	6907.87	3.29	0	-3016	7093	7026	6963	6896	6833	7025	6895	77	2080	500	5150	10	1	15340000	1051	9.22	0.76	12	0.35	743.00	8988.00	10110	20230510	-32.25	5820	20230103	17.70	10110	-32.25	20230510	5820	17.70	20230103	10110	-32.25	20230510	5820	17.70	20230103	4.89	N	170030	500	76 억		505210	N	N	0	N	00	N
12	20231129	140929	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6890	-70	5	-1.01	302647140	43747	106.12	6960	6970	6860	9040	4880	6960	6917.90	3.29	0	-73	7093	7026	6963	6896	6833	7025	6895	77	2080	500	5150	10	1	15340000	1057	9.27	0.77	12	0.29	743.00	8988.00	10110	20230510	-31.85	5820	20230103	18.38	10110	-31.85	20230510	5820	18.38	20230103	10110	-31.85	20230510	5820	18.38	20230103	4.89	N	170030	500	76 억		505210	N	N	0	N	00	N
13	20231129	130930	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6890	-70	5	-1.01	252089030	36396	88.29	6960	6970	6880	9040	4880	6960	6926.07	3.29	0	-1305	7093	7026	6963	6896	6833	7025	6895	77	2080	500	5150	10	1	15340000	1057	9.27	0.77	12	0.24	743.00	8988.00	10110	20230510	-31.85	5820	20230103	18.38	10110	-31.85	20230510	5820	18.38	20230103	10110	-31.85	20230510	5820	18.38	20230103	4.89	N	170030	500	76 억		505210	N	N	0	N	00	N
14	20231129	120933	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6930	-30	5	-0.43	170139870	24533	59.51	6960	6970	6900	9040	4880	6960	6934.91	3.29	0	-604	7093	7026	6963	6896	6833	7025	6895	77	2080	500	5150	10	1	15340000	1063	9.33	0.77	12	0.16	743.00	8988.00	10110	20230510	-31.45	5820	20230103	19.07	10110	-31.45	20230510	5820	19.07	20230103	10110	-31.45	20230510	5820	19.07	20230103	4.89	N	170030	500	76 억		505210	N	N	0	N	00	N
15	20231129	110932	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6940	-20	5	-0.29	142782030	20584	49.93	6960	6970	6900	9040	4880	6960	6936.29	3.29	0	-947	7093	7026	6963	6896	6833	7025	6895	77	2080	500	5150	10	1	15340000	1065	9.34	0.77	12	0.13	743.00	8988.00	10110	20230510	-31.36	5820	20230103	19.24	10110	-31.36	20230510	5820	19.24	20230103	10110	-31.36	20230510	5820	19.24	20230103	4.89	N	170030	500	76 억		505210	N	N	0	N	00	N
16	20231129	100929	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6960	0	3	0.00	116515250	16806	40.77	6960	6970	6900	9040	4880	6960	6932.58	3.29	0	-2319	7093	7026	6963	6896	6833	7025	6895	77	2080	500	5150	10	1	15340000	1068	9.37	0.77	12	0.11	743.00	8988.00	10110	20230510	-31.16	5820	20230103	19.59	10110	-31.16	20230510	5820	19.59	20230103	10110	-31.16	20230510	5820	19.59	20230103	4.89	N	170030	500	76 억		505210	N	N	0	N	00	N
17	20231129	090925	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6930	-30	5	-0.43	56342120	8118	19.69	6960	6960	6920	9040	4880	6960	6939.82	3.29	0	2893	7093	7026	6963	6896	6833	7025	6895	77	2080	500	5150	10	1	15340000	1063	9.33	0.77	12	0.05	743.00	8988.00	10110	20230510	-31.45	5820	20230103	19.07	10110	-31.45	20230510	5820	19.07	20230103	10110	-31.45	20230510	5820	19.07	20230103	4.89	N	170030	500	76 억		505210	N	N	0	N	00	N
18	20231128	160927	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6960	0	3	0.00	285650750	41148	96.90	6960	7030	6900	9040	4880	6960	6942.03	3.32	0	-4694	7220	7090	7020	6890	6820	7055	6855	77	2080	500	5150	10	1	15340000	1068	9.37	0.77	12	0.27	743.00	8988.00	10110	20230510	-31.16	5820	20230103	19.59	10110	-31.16	20230510	5820	19.59	20230103	10110	-31.16	20230510	5820	19.59	20230103	4.85	N	170030	500	76 억		509903	N	N	0	N	00	N
19	20231128	150826	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6950	-10	5	-0.14	273069860	39339	92.64	6960	7030	6900	9040	4880	6960	6941.45	3.32	0	-5304	7220	7090	7020	6890	6820	7055	6855	77	2080	500	5150	10	1	15340000	1066	9.35	0.77	12	0.26	743.00	8988.00	10110	20230510	-31.26	5820	20230103	19.42	10110	-31.26	20230510	5820	19.42	20230103	10110	-31.26	20230510	5820	19.42	20230103	4.85	N	170030	500	76 억		509903	N	N	0	N	00	N
20	20231128	140926	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6960	0	3	0.00	238731100	34401	81.01	6960	7030	6900	9040	4880	6960	6939.66	3.32	0	-4633	7220	7090	7020	6890	6820	7055	6855	77	2080	500	5150	10	1	15340000	1068	9.37	0.77	12	0.22	743.00	8988.00	10110	20230510	-31.16	5820	20230103	19.59	10110	-31.16	20230510	5820	19.59	20230103	10110	-31.16	20230510	5820	19.59	20230103	4.85	N	170030	500	76 억		509903	N	N	0	N	00	N
21	20231128	130919	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6960	0	3	0.00	209268980	30164	71.03	6960	7030	6900	9040	4880	6960	6937.71	3.32	0	-5021	7220	7090	7020	6890	6820	7055	6855	77	2080	500	5150	10	1	15340000	1068	9.37	0.77	12	0.20	743.00	8988.00	10110	20230510	-31.16	5820	20230103	19.59	10110	-31.16	20230510	5820	19.59	20230103	10110	-31.16	20230510	5820	19.59	20230103	4.85	N	170030	500	76 억		509903	N	N	0	N	00	N
22	20231128	120925	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6970	10	2	0.14	184513070	26610	62.66	6960	7030	6900	9040	4880	6960	6933.97	3.32	0	-5275	7220	7090	7020	6890	6820	7055	6855	77	2080	500	5150	10	1	15340000	1069	9.38	0.78	12	0.17	743.00	8988.00	10110	20230510	-31.06	5820	20230103	19.76	10110	-31.06	20230510	5820	19.76	20230103	10110	-31.06	20230510	5820	19.76	20230103	4.85	N	170030	500	76 억		509903	N	N	0	N	00	N
23	20231128	110926	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6970	10	2	0.14	146539850	21158	49.82	6960	7030	6900	9040	4880	6960	6925.98	3.32	0	-6199	7220	7090	7020	6890	6820	7055	6855	77	2080	500	5150	10	1	15340000	1069	9.38	0.78	12	0.14	743.00	8988.00	10110	20230510	-31.06	5820	20230103	19.76	10110	-31.06	20230510	5820	19.76	20230103	10110	-31.06	20230510	5820	19.76	20230103	4.85	N	170030	500	76 억		509903	N	N	0	N	00	N
24	20231128	100921	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6950	-10	5	-0.14	113358690	16372	38.55	6960	7030	6900	9040	4880	6960	6923.94	3.32	0	-6649	7220	7090	7020	6890	6820	7055	6855	77	2080	500	5150	10	1	15340000	1066	9.35	0.77	12	0.11	743.00	8988.00	10110	20230510	-31.26	5820	20230103	19.42	10110	-31.26	20230510	5820	19.42	20230103	10110	-31.26	20230510	5820	19.42	20230103	4.85	N	170030	500	76 억		509903	N	N	0	N	00	N
25	20231128	090922	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7030	70	2	1.01	9167140	1320	3.11	6960	7030	6910	9040	4880	6960	6944.80	3.32	0	218	7220	7090	7020	6890	6820	7055	6855	77	2080	500	5150	10	1	15340000	1078	9.46	0.78	12	0.01	743.00	8988.00	10110	20230510	-30.46	5820	20230103	20.79	10110	-30.46	20230510	5820	20.79	20230103	10110	-30.46	20230510	5820	20.79	20230103	4.85	N	170030	500	76 억		509903	N	N	0	N	00	N
26	20231127	160916	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6960	-110	5	-1.56	297095270	42398	76.82	7150	7150	6950	9190	4950	7070	7007.37	3.46	0	-21497	7236	7152	7066	6982	6896	7195	7025	77	2120	500	5230	10	1	15340000	1068	9.37	0.77	12	0.28	743.00	8988.00	10110	20230510	-31.16	5820	20230103	19.59	10110	-31.16	20230510	5820	19.59	20230103	10110	-31.16	20230510	5820	19.59	20230103	4.80	N	170030	500	76 억		531330	N	N	0	N	00	N
27	20231127	150925	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6980	-90	5	-1.27	269527300	38437	69.64	7150	7150	6950	9190	4950	7070	7012.18	3.46	0	-21049	7236	7152	7066	6982	6896	7195	7025	77	2120	500	5230	10	1	15340000	1071	9.39	0.78	12	0.25	743.00	8988.00	10110	20230510	-30.96	5820	20230103	19.93	10110	-30.96	20230510	5820	19.93	20230103	10110	-30.96	20230510	5820	19.93	20230103	4.80	N	170030	500	76 억		531330	N	N	0	N	00	N
28	20231127	140923	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7000	-70	5	-0.99	209849840	29884	54.14	7150	7150	6980	9190	4950	7070	7022.15	3.46	0	-16987	7236	7152	7066	6982	6896	7195	7025	77	2120	500	5230	10	1	15340000	1074	9.42	0.78	12	0.19	743.00	8988.00	10110	20230510	-30.76	5820	20230103	20.27	10110	-30.76	20230510	5820	20.27	20230103	10110	-30.76	20230510	5820	20.27	20230103	4.80	N	170030	500	76 억		531330	N	N	0	N	00	N
29	20231127	130926	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6990	-80	5	-1.13	191357530	27238	49.35	7150	7150	6980	9190	4950	7070	7025.39	3.46	0	-16464	7236	7152	7066	6982	6896	7195	7025	77	2120	500	5230	10	1	15340000	1072	9.41	0.78	12	0.18	743.00	8988.00	10110	20230510	-30.86	5820	20230103	20.10	10110	-30.86	20230510	5820	20.10	20230103	10110	-30.86	20230510	5820	20.10	20230103	4.80	N	170030	500	76 억		531330	N	N	0	N	00	N
30	20231127	120929	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7020	-50	5	-0.71	157606270	22414	40.61	7150	7150	6990	9190	4950	7070	7031.60	3.46	0	-13063	7236	7152	7066	6982	6896	7195	7025	77	2120	500	5230	10	1	15340000	1077	9.45	0.78	12	0.15	743.00	8988.00	10110	20230510	-30.56	5820	20230103	20.62	10110	-30.56	20230510	5820	20.62	20230103	10110	-30.56	20230510	5820	20.62	20230103	4.80	N	170030	500	76 억		531330	N	N	0	N	00	N
31	20231127	110913	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7020	-50	5	-0.71	110984240	15765	28.56	7150	7150	7010	9190	4950	7070	7039.91	3.46	0	-7502	7236	7152	7066	6982	6896	7195	7025	77	2120	500	5230	10	1	15340000	1077	9.45	0.78	12	0.10	743.00	8988.00	10110	20230510	-30.56	5820	20230103	20.62	10110	-30.56	20230510	5820	20.62	20230103	10110	-30.56	20230510	5820	20.62	20230103	4.80	N	170030	500	76 억		531330	N	N	0	N	00	N
32	20231127	100912	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7020	-50	5	-0.71	74206780	10532	19.08	7150	7150	7020	9190	4950	7070	7045.84	3.46	0	-5676	7236	7152	7066	6982	6896	7195	7025	77	2120	500	5230	10	1	15340000	1077	9.45	0.78	12	0.07	743.00	8988.00	10110	20230510	-30.56	5820	20230103	20.62	10110	-30.56	20230510	5820	20.62	20230103	10110	-30.56	20230510	5820	20.62	20230103	4.80	N	170030	500	76 억		531330	N	N	0	N	00	N
33	20231127	090916	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7050	-20	5	-0.28	22070150	3126	5.66	7150	7150	7020	9190	4950	7070	7060.19	3.46	0	-795	7236	7152	7066	6982	6896	7195	7025	77	2120	500	5230	10	1	15340000	1081	9.49	0.78	12	0.02	743.00	8988.00	10110	20230510	-30.27	5820	20230103	21.13	10110	-30.27	20230510	5820	21.13	20230103	10110	-30.27	20230510	5820	21.13	20230103	4.80	N	170030	500	76 억		531330	N	N	0	N	00	N
34	20231124	160908	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7070	100	2	1.43	390110330	55112	129.74	6980	7150	6980	9060	4880	6970	7078.52	3.47	0	-419	7096	7032	6996	6932	6896	7015	6915	77	2090	500	5150	10	1	15340000	1085	9.52	0.79	12	0.36	743.00	8988.00	10110	20230510	-30.07	5820	20230103	21.48	10110	-30.07	20230510	5820	21.48	20230103	10110	-30.07	20230510	5820	21.48	20230103	4.80	N	170030	500	76 억		531816	N	N	0	N	00	N
35	20231124	150917	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7070	100	2	1.43	363624430	51365	120.92	6980	7150	6980	9060	4880	6970	7079.23	3.47	0	-463	7096	7032	6996	6932	6896	7015	6915	77	2090	500	5150	10	1	15340000	1085	9.52	0.79	12	0.33	743.00	8988.00	10110	20230510	-30.07	5820	20230103	21.48	10110	-30.07	20230510	5820	21.48	20230103	10110	-30.07	20230510	5820	21.48	20230103	4.80	N	170030	500	76 억		531816	N	N	0	N	00	N
36	20231124	140916	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7090	120	2	1.72	332785520	47011	110.67	6980	7150	6980	9060	4880	6970	7078.89	3.47	0	190	7096	7032	6996	6932	6896	7015	6915	77	2090	500	5150	10	1	15340000	1088	9.54	0.79	12	0.31	743.00	8988.00	10110	20230510	-29.87	5820	20230103	21.82	10110	-29.87	20230510	5820	21.82	20230103	10110	-29.87	20230510	5820	21.82	20230103	4.80	N	170030	500	76 억		531816	N	N	0	N	00	N
37	20231124	130912	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7120	150	2	2.15	307333600	43430	102.24	6980	7150	6980	9060	4880	6970	7076.53	3.47	0	349	7096	7032	6996	6932	6896	7015	6915	77	2090	500	5150	10	1	15340000	1092	9.58	0.79	12	0.28	743.00	8988.00	10110	20230510	-29.57	5820	20230103	22.34	10110	-29.57	20230510	5820	22.34	20230103	10110	-29.57	20230510	5820	22.34	20230103	4.80	N	170030	500	76 억		531816	N	N	0	N	00	N
38	20231124	120918	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7100	130	2	1.87	200666690	28443	66.96	6980	7110	6980	9060	4880	6970	7055.05	3.47	0	5387	7096	7032	6996	6932	6896	7015	6915	77	2090	500	5150	10	1	15340000	1089	9.56	0.79	12	0.19	743.00	8988.00	10110	20230510	-29.77	5820	20230103	21.99	10110	-29.77	20230510	5820	21.99	20230103	10110	-29.77	20230510	5820	21.99	20230103	4.80	N	170030	500	76 억		531816	N	N	0	N	00	N
39	20231124	110915	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7010	40	2	0.57	175094180	24824	58.44	6980	7110	6980	9060	4880	6970	7053.42	3.47	0	5109	7096	7032	6996	6932	6896	7015	6915	77	2090	500	5150	10	1	15340000	1075	9.43	0.78	12	0.16	743.00	8988.00	10110	20230510	-30.66	5820	20230103	20.45	10110	-30.66	20230510	5820	20.45	20230103	10110	-30.66	20230510	5820	20.45	20230103	4.80	N	170030	500	76 억		531816	N	N	0	N	00	N
40	20231124	100915	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7100	130	2	1.87	106119680	15016	35.35	6980	7110	6980	9060	4880	6970	7067.11	3.47	0	-81	7096	7032	6996	6932	6896	7015	6915	77	2090	500	5150	10	1	15340000	1089	9.56	0.79	12	0.10	743.00	8988.00	10110	20230510	-29.77	5820	20230103	21.99	10110	-29.77	20230510	5820	21.99	20230103	10110	-29.77	20230510	5820	21.99	20230103	4.80	N	170030	500	76 억		531816	N	N	0	N	00	N
41	20231124	090910	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7050	80	2	1.15	10369880	1475	3.47	6980	7100	6980	9060	4880	6970	7030.43	3.47	0	-383	7096	7032	6996	6932	6896	7015	6915	77	2090	500	5150	10	1	15340000	1081	9.49	0.78	12	0.01	743.00	8988.00	10110	20230510	-30.27	5820	20230103	21.13	10110	-30.27	20230510	5820	21.13	20230103	10110	-30.27	20230510	5820	21.13	20230103	4.80	N	170030	500	76 억		531816	N	N	0	N	00	N
42	20231123	160901	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6970	-50	5	-0.71	295400890	42196	150.84	7050	7060	6960	9120	4920	7020	7000.81	3.43	0	4476	7133	7076	7023	6966	6913	7105	6995	77	2100	500	5190	10	1	15340000	1069	9.38	0.78	12	0.28	743.00	8988.00	10110	20230510	-31.06	5820	20230103	19.76	10110	-31.06	20230510	5820	19.76	20230103	10110	-31.06	20230510	5820	19.76	20230103	4.78	N	170030	500	76 억		526552	N	N	0	N	00	N
43	20231123	150930	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6980	-40	5	-0.57	272101020	38855	138.90	7050	7060	6960	9120	4920	7020	7002.99	3.43	0	4846	7133	7076	7023	6966	6913	7105	6995	77	2100	500	5190	10	1	15340000	1071	9.39	0.78	12	0.25	743.00	8988.00	10110	20230510	-30.96	5820	20230103	19.93	10110	-30.96	20230510	5820	19.93	20230103	10110	-30.96	20230510	5820	19.93	20230103	4.78	N	170030	500	76 억		526552	N	N	0	N	00	N
44	20231123	140929	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6980	-40	5	-0.57	229161450	32703	116.90	7050	7060	6960	9120	4920	7020	7007.35	3.43	0	9605	7133	7076	7023	6966	6913	7105	6995	77	2100	500	5190	10	1	15340000	1071	9.39	0.78	12	0.21	743.00	8988.00	10110	20230510	-30.96	5820	20230103	19.93	10110	-30.96	20230510	5820	19.93	20230103	10110	-30.96	20230510	5820	19.93	20230103	4.78	N	170030	500	76 억		526552	N	N	0	N	00	N
45	20231123	130928	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7020	0	3	0.00	207623500	29623	105.89	7050	7060	6960	9120	4920	7020	7008.86	3.43	0	9405	7133	7076	7023	6966	6913	7105	6995	77	2100	500	5190	10	1	15340000	1077	9.45	0.78	12	0.19	743.00	8988.00	10110	20230510	-30.56	5820	20230103	20.62	10110	-30.56	20230510	5820	20.62	20230103	10110	-30.56	20230510	5820	20.62	20230103	4.78	N	170030	500	76 억		526552	N	N	0	N	00	N
46	20231123	120914	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7010	-10	5	-0.14	166496240	23747	84.89	7050	7060	6960	9120	4920	7020	7011.25	3.43	0	7938	7133	7076	7023	6966	6913	7105	6995	77	2100	500	5190	10	1	15340000	1075	9.43	0.78	12	0.15	743.00	8988.00	10110	20230510	-30.66	5820	20230103	20.45	10110	-30.66	20230510	5820	20.45	20230103	10110	-30.66	20230510	5820	20.45	20230103	4.78	N	170030	500	76 억		526552	N	N	0	N	00	N
47	20231123	110937	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7040	20	2	0.28	126059240	17979	64.27	7050	7060	6960	9120	4920	7020	7011.47	3.43	0	5789	7133	7076	7023	6966	6913	7105	6995	77	2100	500	5190	10	1	15340000	1080	9.48	0.78	12	0.12	743.00	8988.00	10110	20230510	-30.37	5820	20230103	20.96	10110	-30.37	20230510	5820	20.96	20230103	10110	-30.37	20230510	5820	20.96	20230103	4.78	N	170030	500	76 억		526552	N	N	0	N	00	N
48	20231123	100917	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7050	30	2	0.43	65054100	9282	33.18	7050	7050	6960	9120	4920	7020	7008.63	3.43	0	2957	7133	7076	7023	6966	6913	7105	6995	77	2100	500	5190	10	1	15340000	1081	9.49	0.78	12	0.06	743.00	8988.00	10110	20230510	-30.27	5820	20230103	21.13	10110	-30.27	20230510	5820	21.13	20230103	10110	-30.27	20230510	5820	21.13	20230103	4.78	N	170030	500	76 억		526552	N	N	0	N	00	N
49	20231123	090913	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7040	20	2	0.28	15045340	2149	7.68	7050	7050	6960	9120	4920	7020	7001.09	3.43	0	-566	7133	7076	7023	6966	6913	7105	6995	77	2100	500	5190	10	1	15340000	1080	9.48	0.78	12	0.01	743.00	8988.00	10110	20230510	-30.37	5820	20230103	20.96	10110	-30.37	20230510	5820	20.96	20230103	10110	-30.37	20230510	5820	20.96	20230103	4.78	N	170030	500	76 억		526552	N	N	0	N	00	N
50	20231122	160840	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7020	-50	5	-0.71	195243110	27831	51.69	6990	7080	6970	9190	4950	7070	7015.29	3.40	0	4781	7170	7120	7080	7030	6990	7100	7010	77	2120	500	5230	10	1	15340000	1077	9.45	0.78	12	0.18	743.00	8988.00	10110	20230510	-30.56	5820	20230103	20.62	10110	-30.56	20230510	5820	20.62	20230103	10110	-30.56	20230510	5820	20.62	20230103	4.77	N	170030	500	76 억		521772	N	N	0	N	00	N
51	20231122	150857	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7020	-50	5	-0.71	188748520	26906	49.97	6990	7080	6970	9190	4950	7070	7015.11	3.40	0	4808	7170	7120	7080	7030	6990	7100	7010	77	2120	500	5230	10	1	15340000	1077	9.45	0.78	12	0.18	743.00	8988.00	10110	20230510	-30.56	5820	20230103	20.62	10110	-30.56	20230510	5820	20.62	20230103	10110	-30.56	20230510	5820	20.62	20230103	4.77	N	170030	500	76 억		521772	N	N	0	N	00	N
52	20231122	140849	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7050	-20	5	-0.28	165599650	23614	43.86	6990	7080	6970	9190	4950	7070	7012.77	3.40	0	3991	7170	7120	7080	7030	6990	7100	7010	77	2120	500	5230	10	1	15340000	1081	9.49	0.78	12	0.15	743.00	8988.00	10110	20230510	-30.27	5820	20230103	21.13	10110	-30.27	20230510	5820	21.13	20230103	10110	-30.27	20230510	5820	21.13	20230103	4.77	N	170030	500	76 억		521772	N	N	0	N	00	N
53	20231122	130921	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7040	-30	5	-0.42	163263530	23282	43.24	6990	7080	6970	9190	4950	7070	7012.44	3.40	0	3993	7170	7120	7080	7030	6990	7100	7010	77	2120	500	5230	10	1	15340000	1080	9.48	0.78	12	0.15	743.00	8988.00	10110	20230510	-30.37	5820	20230103	20.96	10110	-30.37	20230510	5820	20.96	20230103	10110	-30.37	20230510	5820	20.96	20230103	4.77	N	170030	500	76 억		521772	N	N	0	N	00	N
54	20231122	120926	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7030	-40	5	-0.57	152628470	21770	40.43	6990	7080	6970	9190	4950	7070	7010.95	3.40	0	3802	7170	7120	7080	7030	6990	7100	7010	77	2120	500	5230	10	1	15340000	1078	9.46	0.78	12	0.14	743.00	8988.00	10110	20230510	-30.46	5820	20230103	20.79	10110	-30.46	20230510	5820	20.79	20230103	10110	-30.46	20230510	5820	20.79	20230103	4.77	N	170030	500	76 억		521772	N	N	0	N	00	N
55	20231122	111007	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7010	-60	5	-0.85	94383590	13454	24.99	6990	7080	6970	9190	4950	7070	7015.28	3.40	0	682	7170	7120	7080	7030	6990	7100	7010	77	2120	500	5230	10	1	15340000	1075	9.43	0.78	12	0.09	743.00	8988.00	10110	20230510	-30.66	5820	20230103	20.45	10110	-30.66	20230510	5820	20.45	20230103	10110	-30.66	20230510	5820	20.45	20230103	4.77	N	170030	500	76 억		521772	N	N	0	N	00	N
56	20231122	100936	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7030	-40	5	-0.57	76148350	10857	20.16	6990	7080	6970	9190	4950	7070	7013.76	3.40	0	745	7170	7120	7080	7030	6990	7100	7010	77	2120	500	5230	10	1	15340000	1078	9.46	0.78	12	0.07	743.00	8988.00	10110	20230510	-30.46	5820	20230103	20.79	10110	-30.46	20230510	5820	20.79	20230103	10110	-30.46	20230510	5820	20.79	20230103	4.77	N	170030	500	76 억		521772	N	N	0	N	00	N
57	20231122	090848	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7000	-70	5	-0.99	41569660	5942	11.04	6990	7080	6970	9190	4950	7070	6995.90	3.40	0	1137	7170	7120	7080	7030	6990	7100	7010	77	2120	500	5230	10	1	15340000	1074	9.42	0.78	12	0.04	743.00	8988.00	10110	20230510	-30.76	5820	20230103	20.27	10110	-30.76	20230510	5820	20.27	20230103	10110	-30.76	20230510	5820	20.27	20230103	4.77	N	170030	500	76 억		521772	N	N	0	N	00	N
58	20231121	160852	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7070	-10	5	-0.14	380409000	53725	121.41	7100	7130	7040	9200	4960	7080	7080.72	3.32	0	12094	7206	7142	7096	7032	6986	7135	7025	77	2120	500	5230	10	1	15340000	1085	9.52	0.79	12	0.35	743.00	8988.00	10110	20230510	-30.07	5820	20230103	21.48	10110	-30.07	20230510	5820	21.48	20230103	10110	-30.07	20230510	5820	21.48	20230103	4.73	N	170030	500	76 억		509677	N	N	0	N	00	N
59	20231121	150853	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7060	-20	5	-0.28	368339300	52016	117.54	7100	7130	7040	9200	4960	7080	7081.27	3.32	0	12090	7206	7142	7096	7032	6986	7135	7025	77	2120	500	5230	10	1	15340000	1083	9.50	0.79	12	0.34	743.00	8988.00	10110	20230510	-30.17	5820	20230103	21.31	10110	-30.17	20230510	5820	21.31	20230103	10110	-30.17	20230510	5820	21.31	20230103	4.73	N	170030	500	76 억		509677	N	N	0	N	00	N
60	20231121	140842	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7060	-20	5	-0.28	317796590	44849	101.35	7100	7130	7050	9200	4960	7080	7085.92	3.32	0	12697	7206	7142	7096	7032	6986	7135	7025	77	2120	500	5230	10	1	15340000	1083	9.50	0.79	12	0.29	743.00	8988.00	10110	20230510	-30.17	5820	20230103	21.31	10110	-30.17	20230510	5820	21.31	20230103	10110	-30.17	20230510	5820	21.31	20230103	4.73	N	170030	500	76 억		509677	N	N	0	N	00	N
61	20231121	130835	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7090	10	2	0.14	286343790	40401	91.30	7100	7130	7050	9200	4960	7080	7087.54	3.32	0	13883	7206	7142	7096	7032	6986	7135	7025	77	2120	500	5230	10	1	15340000	1088	9.54	0.79	12	0.26	743.00	8988.00	10110	20230510	-29.87	5820	20230103	21.82	10110	-29.87	20230510	5820	21.82	20230103	10110	-29.87	20230510	5820	21.82	20230103	4.73	N	170030	500	76 억		509677	N	N	0	N	00	N
62	20231121	120836	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7100	20	2	0.28	257809670	36379	82.21	7100	7130	7050	9200	4960	7080	7086.77	3.32	0	12853	7206	7142	7096	7032	6986	7135	7025	77	2120	500	5230	10	1	15340000	1089	9.56	0.79	12	0.24	743.00	8988.00	10110	20230510	-29.77	5820	20230103	21.99	10110	-29.77	20230510	5820	21.99	20230103	10110	-29.77	20230510	5820	21.99	20230103	4.73	N	170030	500	76 억		509677	N	N	0	N	00	N
63	20231121	110832	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7120	40	2	0.56	224155600	31647	71.52	7100	7120	7050	9200	4960	7080	7083.00	3.32	0	12531	7206	7142	7096	7032	6986	7135	7025	77	2120	500	5230	10	1	15340000	1092	9.58	0.79	12	0.21	743.00	8988.00	10110	20230510	-29.57	5820	20230103	22.34	10110	-29.57	20230510	5820	22.34	20230103	10110	-29.57	20230510	5820	22.34	20230103	4.73	N	170030	500	76 억		509677	N	N	0	N	00	N
64	20231121	100811	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7070	-10	5	-0.14	130099750	18369	41.51	7100	7120	7060	9200	4960	7080	7082.57	3.32	0	1097	7206	7142	7096	7032	6986	7135	7025	77	2120	500	5230	10	1	15340000	1085	9.52	0.79	12	0.12	743.00	8988.00	10110	20230510	-30.07	5820	20230103	21.48	10110	-30.07	20230510	5820	21.48	20230103	10110	-30.07	20230510	5820	21.48	20230103	4.73	N	170030	500	76 억		509677	N	N	0	N	00	N
65	20231121	090825	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7070	-10	5	-0.14	64852610	9156	20.69	7100	7120	7060	9200	4960	7080	7083.07	3.32	0	-1960	7206	7142	7096	7032	6986	7135	7025	77	2120	500	5230	10	1	15340000	1085	9.52	0.79	12	0.06	743.00	8988.00	10110	20230510	-30.07	5820	20230103	21.48	10110	-30.07	20230510	5820	21.48	20230103	10110	-30.07	20230510	5820	21.48	20230103	4.73	N	170030	500	76 억		509677	N	N	0	N	00	N
66	20231120	160828	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7080	0	3	0.00	311732270	44042	69.91	7080	7160	7050	9200	4960	7080	7078.07	3.33	0	-979	7500	7290	7020	6810	6540	7155	6675	77	2120	500	5230	10	1	15340000	1086	9.53	0.79	12	0.29	743.00	8988.00	10110	20230510	-29.97	5820	20230103	21.65	10110	-29.97	20230510	5820	21.65	20230103	10110	-29.97	20230510	5820	21.65	20230103	4.68	N	170030	500	76 억		510550	N	N	0	N	00	N
67	20231120	150836	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7070	-10	5	-0.14	291631540	41194	65.39	7080	7160	7050	9200	4960	7080	7079.47	3.33	0	-833	7500	7290	7020	6810	6540	7155	6675	77	2120	500	5230	10	1	15340000	1085	9.52	0.79	12	0.27	743.00	8988.00	10110	20230510	-30.07	5820	20230103	21.48	10110	-30.07	20230510	5820	21.48	20230103	10110	-30.07	20230510	5820	21.48	20230103	4.68	N	170030	500	76 억		510550	N	N	0	N	00	N
68	20231120	140836	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7080	0	3	0.00	265099470	37442	59.43	7080	7160	7050	9200	4960	7080	7080.27	3.33	0	-232	7500	7290	7020	6810	6540	7155	6675	77	2120	500	5230	10	1	15340000	1086	9.53	0.79	12	0.24	743.00	8988.00	10110	20230510	-29.97	5820	20230103	21.65	10110	-29.97	20230510	5820	21.65	20230103	10110	-29.97	20230510	5820	21.65	20230103	4.68	N	170030	500	76 억		510550	N	N	0	N	00	N
69	20231120	130830	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7090	10	2	0.14	201028240	28400	45.08	7080	7160	7050	9200	4960	7080	7078.46	3.33	0	1349	7500	7290	7020	6810	6540	7155	6675	77	2120	500	5230	10	1	15340000	1088	9.54	0.79	12	0.19	743.00	8988.00	10110	20230510	-29.87	5820	20230103	21.82	10110	-29.87	20230510	5820	21.82	20230103	10110	-29.87	20230510	5820	21.82	20230103	4.68	N	170030	500	76 억		510550	N	N	0	N	00	N
70	20231120	120832	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7080	0	3	0.00	172532250	24381	38.70	7080	7160	7050	9200	4960	7080	7076.50	3.33	0	1579	7500	7290	7020	6810	6540	7155	6675	77	2120	500	5230	10	1	15340000	1086	9.53	0.79	12	0.16	743.00	8988.00	10110	20230510	-29.97	5820	20230103	21.65	10110	-29.97	20230510	5820	21.65	20230103	10110	-29.97	20230510	5820	21.65	20230103	4.68	N	170030	500	76 억		510550	N	N	0	N	00	N
71	20231120	110830	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7080	0	3	0.00	136630610	19308	30.65	7080	7160	7050	9200	4960	7080	7076.37	3.33	0	2791	7500	7290	7020	6810	6540	7155	6675	77	2120	500	5230	10	1	15340000	1086	9.53	0.79	12	0.13	743.00	8988.00	10110	20230510	-29.97	5820	20230103	21.65	10110	-29.97	20230510	5820	21.65	20230103	10110	-29.97	20230510	5820	21.65	20230103	4.68	N	170030	500	76 억		510550	N	N	0	N	00	N
72	20231120	100827	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7090	10	2	0.14	107137130	15137	24.03	7080	7160	7050	9200	4960	7080	7077.83	3.33	0	4081	7500	7290	7020	6810	6540	7155	6675	77	2120	500	5230	10	1	15340000	1088	9.54	0.79	12	0.10	743.00	8988.00	10110	20230510	-29.87	5820	20230103	21.82	10110	-29.87	20230510	5820	21.82	20230103	10110	-29.87	20230510	5820	21.82	20230103	4.68	N	170030	500	76 억		510550	N	N	0	N	00	N
73	20231120	090835	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7100	20	2	0.28	9870750	1392	2.21	7080	7160	7070	9200	4960	7080	7091.06	3.33	0	-187	7500	7290	7020	6810	6540	7155	6675	77	2120	500	5230	10	1	15340000	1089	9.56	0.79	12	0.01	743.00	8988.00	10110	20230510	-29.77	5820	20230103	21.99	10110	-29.77	20230510	5820	21.99	20230103	10110	-29.77	20230510	5820	21.99	20230103	4.68	N	170030	500	76 억		510550	N	N	0	N	00	N
74	20231117	160852	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7080	-110	5	-1.53	447203140	62957	37.23	7230	7230	6750	9340	5040	7190	7103.28	3.37	0	-5912	7363	7276	7173	7086	6983	7320	7130	77	2150	500	5320	10	1	15340000	1086	9.53	0.79	12	0.41	743.00	8988.00	10110	20230510	-29.97	5820	20230103	21.65	10110	-29.97	20230510	5820	21.65	20230103	10110	-29.97	20230510	5820	21.65	20230103	4.74	N	170030	500	76 억		516553	N	N	0	N	00	N
75	20231117	150858	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7040	-150	5	-2.09	430751600	60631	35.86	7230	7230	6750	9340	5040	7190	7104.45	3.37	0	-4961	7363	7276	7173	7086	6983	7320	7130	77	2150	500	5320	10	1	15340000	1080	9.48	0.78	12	0.40	743.00	8988.00	10110	20230510	-30.37	5820	20230103	20.96	10110	-30.37	20230510	5820	20.96	20230103	10110	-30.37	20230510	5820	20.96	20230103	4.74	N	170030	500	76 억		516553	N	N	0	N	00	N
76	20231117	140853	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7080	-110	5	-1.53	380109680	53439	31.60	7230	7230	6750	9340	5040	7190	7112.94	3.37	0	-3429	7363	7276	7173	7086	6983	7320	7130	77	2150	500	5320	10	1	15340000	1086	9.53	0.79	12	0.35	743.00	8988.00	10110	20230510	-29.97	5820	20230103	21.65	10110	-29.97	20230510	5820	21.65	20230103	10110	-29.97	20230510	5820	21.65	20230103	4.74	N	170030	500	76 억		516553	N	N	0	N	00	N
77	20231117	130852	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7090	-100	5	-1.39	362094050	50890	30.10	7230	7230	6750	9340	5040	7190	7115.20	3.37	0	-3849	7363	7276	7173	7086	6983	7320	7130	77	2150	500	5320	10	1	15340000	1088	9.54	0.79	12	0.33	743.00	8988.00	10110	20230510	-29.87	5820	20230103	21.82	10110	-29.87	20230510	5820	21.82	20230103	10110	-29.87	20230510	5820	21.82	20230103	4.74	N	170030	500	76 억		516553	N	N	0	N	00	N
78	20231117	120853	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7100	-90	5	-1.25	349823990	49158	29.07	7230	7230	6750	9340	5040	7190	7116.29	3.37	0	-4230	7363	7276	7173	7086	6983	7320	7130	77	2150	500	5320	10	1	15340000	1089	9.56	0.79	12	0.32	743.00	8988.00	10110	20230510	-29.77	5820	20230103	21.99	10110	-29.77	20230510	5820	21.99	20230103	10110	-29.77	20230510	5820	21.99	20230103	4.74	N	170030	500	76 억		516553	N	N	0	N	00	N
79	20231117	110857	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7110	-80	5	-1.11	333207830	46813	27.69	7230	7230	6750	9340	5040	7190	7117.82	3.37	0	-5377	7363	7276	7173	7086	6983	7320	7130	77	2150	500	5320	10	1	15340000	1091	9.57	0.79	12	0.31	743.00	8988.00	10110	20230510	-29.67	5820	20230103	22.16	10110	-29.67	20230510	5820	22.16	20230103	10110	-29.67	20230510	5820	22.16	20230103	4.74	N	170030	500	76 억		516553	N	N	0	N	00	N
80	20231117	100854	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7130	-60	5	-0.83	286400290	40211	23.78	7230	7230	6750	9340	5040	7190	7122.40	3.37	0	-5671	7363	7276	7173	7086	6983	7320	7130	77	2150	500	5320	10	1	15340000	1094	9.60	0.79	12	0.26	743.00	8988.00	10110	20230510	-29.48	5820	20230103	22.51	10110	-29.48	20230510	5820	22.51	20230103	10110	-29.48	20230510	5820	22.51	20230103	4.74	N	170030	500	76 억		516553	N	N	0	N	00	N
81	20231117	090856	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7140	-50	5	-0.70	111448140	15687	9.28	7230	7230	6750	9340	5040	7190	7104.38	3.37	0	-1811	7363	7276	7173	7086	6983	7320	7130	77	2150	500	5320	10	1	15340000	1095	9.61	0.79	12	0.10	743.00	8988.00	10110	20230510	-29.38	5820	20230103	22.68	10110	-29.38	20230510	5820	22.68	20230103	10110	-29.38	20230510	5820	22.68	20230103	4.74	N	170030	500	76 억		516553	N	N	0	N	00	N
82	20231116	160853	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7190	80	2	1.13	1182053420	164623	95.47	7110	7260	7070	9240	4980	7110	7180.37	3.21	0	24910	7250	7180	7070	7000	6890	7215	7035	77	2130	500	5260	10	1	15340000	1103	9.68	0.80	12	1.07	743.00	8988.00	10110	20230510	-28.88	5820	20230103	23.54	10110	-28.88	20230510	5820	23.54	20230103	10110	-28.88	20230510	5820	23.54	20230103	4.75	N	170030	500	76 억		492441	N	N	0	N	00	N
83	20231116	150848	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7210	100	2	1.41	1122016800	156272	90.63	7110	7260	7070	9240	4980	7110	7179.90	3.21	0	22248	7250	7180	7070	7000	6890	7215	7035	77	2130	500	5260	10	1	15340000	1106	9.70	0.80	12	1.02	743.00	8988.00	10110	20230510	-28.68	5820	20230103	23.88	10110	-28.68	20230510	5820	23.88	20230103	10110	-28.68	20230510	5820	23.88	20230103	4.75	N	170030	500	76 억		492441	N	N	0	N	00	N
84	20231116	140824	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7140	30	2	0.42	957649100	133469	77.40	7110	7260	7070	9240	4980	7110	7175.07	3.21	0	23365	7250	7180	7070	7000	6890	7215	7035	77	2130	500	5260	10	1	15340000	1095	9.61	0.79	12	0.87	743.00	8988.00	10110	20230510	-29.38	5820	20230103	22.68	10110	-29.38	20230510	5820	22.68	20230103	10110	-29.38	20230510	5820	22.68	20230103	4.75	N	170030	500	76 억		492441	N	N	0	N	00	N
85	20231116	130848	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7170	60	2	0.84	856304040	119339	69.21	7110	7260	7070	9240	4980	7110	7175.39	3.21	0	17790	7250	7180	7070	7000	6890	7215	7035	77	2130	500	5260	10	1	15340000	1100	9.65	0.80	12	0.78	743.00	8988.00	10110	20230510	-29.08	5820	20230103	23.20	10110	-29.08	20230510	5820	23.20	20230103	10110	-29.08	20230510	5820	23.20	20230103	4.75	N	170030	500	76 억		492441	N	N	0	N	00	N
86	20231116	120849	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7140	30	2	0.42	816044140	113716	65.95	7110	7260	7070	9240	4980	7110	7176.16	3.21	0	15705	7250	7180	7070	7000	6890	7215	7035	77	2130	500	5260	10	1	15340000	1095	9.61	0.79	12	0.74	743.00	8988.00	10110	20230510	-29.38	5820	20230103	22.68	10110	-29.38	20230510	5820	22.68	20230103	10110	-29.38	20230510	5820	22.68	20230103	4.75	N	170030	500	76 억		492441	N	N	0	N	00	N
87	20231116	110848	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7120	10	2	0.14	628768020	87580	50.79	7110	7260	7070	9240	4980	7110	7179.36	3.21	0	-222	7250	7180	7070	7000	6890	7215	7035	77	2130	500	5260	10	1	15340000	1092	9.58	0.79	12	0.57	743.00	8988.00	10110	20230510	-29.57	5820	20230103	22.34	10110	-29.57	20230510	5820	22.34	20230103	10110	-29.57	20230510	5820	22.34	20230103	4.75	N	170030	500	76 억		492441	N	N	0	N	00	N
88	20231116	100848	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7120	10	2	0.14	66433200	9309	5.40	7110	7170	7070	9240	4980	7110	7136.45	3.21	0	3764	7250	7180	7070	7000	6890	7215	7035	77	2130	500	5260	10	1	15340000	1092	9.58	0.79	12	0.06	743.00	8988.00	10110	20230510	-29.57	5820	20230103	22.34	10110	-29.57	20230510	5820	22.34	20230103	10110	-29.57	20230510	5820	22.34	20230103	4.75	N	170030	500	76 억		492441	N	N	0	N	00	N
89	20231116	090852	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7110	0	3	0.00	0	0	0.00	0	0	0	9240	4980	7110	0.00	3.21	0	0	7250	7180	7070	7000	6890	7215	7035	77	2130	500	5260	10	1	15340000	1091	9.57	0.79	12	0.00	743.00	8988.00	10110	20230510	-29.67	5820	20230103	22.16	10110	-29.67	20230510	5820	22.16	20230103	10110	-29.67	20230510	5820	22.16	20230103	4.75	N	170030	500	76 억		492441	N	N	0	N	00	N
90	20231115	160751	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7110	270	2	3.95	1219489970	172055	217.65	7090	7140	6960	8890	4790	6840	7087.79	2.81	0	61759	7033	6936	6783	6686	6533	6985	6735	77	2050	500	5060	10	1	15340000	1091	9.57	0.79	12	1.12	743.00	8988.00	10110	20230510	-29.67	5820	20230103	22.16	10110	-29.67	20230510	5820	22.16	20230103	10110	-29.67	20230510	5820	22.16	20230103	4.79	N	170030	500	76 억		430709	N	N	0	N	00	N
91	20231115	150903	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7090	250	2	3.65	1106798620	156200	197.60	7090	7140	6960	8890	4790	6840	7085.78	2.81	0	59579	7033	6936	6783	6686	6533	6985	6735	77	2050	500	5060	10	1	15340000	1088	9.54	0.79	12	1.02	743.00	8988.00	10110	20230510	-29.87	5820	20230103	21.82	10110	-29.87	20230510	5820	21.82	20230103	10110	-29.87	20230510	5820	21.82	20230103	4.79	N	170030	500	76 억		430709	N	N	0	N	00	N
92	20231115	140900	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7090	250	2	3.65	1049393900	148099	187.35	7090	7140	6960	8890	4790	6840	7085.76	2.81	0	57325	7033	6936	6783	6686	6533	6985	6735	77	2050	500	5060	10	1	15340000	1088	9.54	0.79	12	0.97	743.00	8988.00	10110	20230510	-29.87	5820	20230103	21.82	10110	-29.87	20230510	5820	21.82	20230103	10110	-29.87	20230510	5820	21.82	20230103	4.79	N	170030	500	76 억		430709	N	N	0	N	00	N
93	20231115	130901	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7110	270	2	3.95	999078400	141011	178.38	7090	7140	6960	8890	4790	6840	7085.11	2.81	0	56483	7033	6936	6783	6686	6533	6985	6735	77	2050	500	5060	10	1	15340000	1091	9.57	0.79	12	0.92	743.00	8988.00	10110	20230510	-29.67	5820	20230103	22.16	10110	-29.67	20230510	5820	22.16	20230103	10110	-29.67	20230510	5820	22.16	20230103	4.79	N	170030	500	76 억		430709	N	N	0	N	00	N
94	20231115	120903	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7090	250	2	3.65	897524000	126733	160.32	7090	7140	6960	8890	4790	6840	7082.01	2.81	0	50634	7033	6936	6783	6686	6533	6985	6735	77	2050	500	5060	10	1	15340000	1088	9.54	0.79	12	0.83	743.00	8988.00	10110	20230510	-29.87	5820	20230103	21.82	10110	-29.87	20230510	5820	21.82	20230103	10110	-29.87	20230510	5820	21.82	20230103	4.79	N	170030	500	76 억		430709	N	N	0	N	00	N
95	20231115	110913	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7100	260	2	3.80	861180600	121609	153.84	7090	7140	6960	8890	4790	6840	7081.55	2.81	0	48157	7033	6936	6783	6686	6533	6985	6735	77	2050	500	5060	10	1	15340000	1089	9.56	0.79	12	0.79	743.00	8988.00	10110	20230510	-29.77	5820	20230103	21.99	10110	-29.77	20230510	5820	21.99	20230103	10110	-29.77	20230510	5820	21.99	20230103	4.79	N	170030	500	76 억		430709	N	N	0	N	00	N
96	20231115	100905	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7080	240	2	3.51	763144100	107772	136.33	7090	7140	6960	8890	4790	6840	7081.10	2.81	0	44370	7033	6936	6783	6686	6533	6985	6735	77	2050	500	5060	10	1	15340000	1086	9.53	0.79	12	0.70	743.00	8988.00	10110	20230510	-29.97	5820	20230103	21.65	10110	-29.97	20230510	5820	21.65	20230103	10110	-29.97	20230510	5820	21.65	20230103	4.79	N	170030	500	76 억		430709	N	N	0	N	00	N
97	20231115	090856	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7060	220	2	3.22	209209860	29715	37.59	7090	7090	6960	8890	4790	6840	7040.55	2.81	0	2753	7033	6936	6783	6686	6533	6985	6735	77	2050	500	5060	10	1	15340000	1083	9.50	0.79	12	0.19	743.00	8988.00	10110	20230510	-30.17	5820	20230103	21.31	10110	-30.17	20230510	5820	21.31	20230103	10110	-30.17	20230510	5820	21.31	20230103	4.79	N	170030	500	76 억		430709	N	N	0	N	00	N
98	20231114	160844	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6840	270	2	4.11	535670990	78733	126.39	6720	6880	6630	8540	4600	6570	6803.59	2.58	0	34984	6836	6702	6626	6492	6416	6665	6455	77	1970	500	4860	10	1	15340000	1049	9.21	0.76	12	0.51	743.00	8988.00	10110	20230510	-32.34	5820	20230103	17.53	10110	-32.34	20230510	5820	17.53	20230103	10110	-32.34	20230510	5820	17.53	20230103	4.81	N	170030	500	76 억		395433	N	N	0	N	00	N
99	20231114	150848	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6850	280	2	4.26	503419390	74019	118.82	6720	6880	6630	8540	4600	6570	6801.22	2.58	0	34040	6836	6702	6626	6492	6416	6665	6455	77	1970	500	4860	10	1	15340000	1051	9.22	0.76	12	0.48	743.00	8988.00	10110	20230510	-32.25	5820	20230103	17.70	10110	-32.25	20230510	5820	17.70	20230103	10110	-32.25	20230510	5820	17.70	20230103	4.81	N	170030	500	76 억		395433	N	N	0	N	00	N
100	20231114	140847	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6810	240	2	3.65	446585420	65698	105.47	6720	6880	6630	8540	4600	6570	6797.55	2.58	0	29710	6836	6702	6626	6492	6416	6665	6455	77	1970	500	4860	10	1	15340000	1045	9.17	0.76	12	0.43	743.00	8988.00	10110	20230510	-32.64	5820	20230103	17.01	10110	-32.64	20230510	5820	17.01	20230103	10110	-32.64	20230510	5820	17.01	20230103	4.81	N	170030	500	76 억		395433	N	N	0	N	00	N
101	20231114	130848	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6790	220	2	3.35	349210380	51397	82.51	6720	6880	6630	8540	4600	6570	6794.37	2.58	0	29612	6836	6702	6626	6492	6416	6665	6455	77	1970	500	4860	10	1	15340000	1042	9.14	0.76	12	0.34	743.00	8988.00	10110	20230510	-32.84	5820	20230103	16.67	10110	-32.84	20230510	5820	16.67	20230103	10110	-32.84	20230510	5820	16.67	20230103	4.81	N	170030	500	76 억		395433	N	N	0	N	00	N
102	20231114	120850	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6800	230	2	3.50	328156570	48286	77.51	6720	6880	6630	8540	4600	6570	6796.10	2.58	0	27946	6836	6702	6626	6492	6416	6665	6455	77	1970	500	4860	10	1	15340000	1043	9.15	0.76	12	0.31	743.00	8988.00	10110	20230510	-32.74	5820	20230103	16.84	10110	-32.74	20230510	5820	16.84	20230103	10110	-32.74	20230510	5820	16.84	20230103	4.81	N	170030	500	76 억		395433	N	N	0	N	00	N
103	20231114	110859	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6800	230	2	3.50	313506610	46127	74.05	6720	6880	6630	8540	4600	6570	6796.60	2.58	0	26573	6836	6702	6626	6492	6416	6665	6455	77	1970	500	4860	10	1	15340000	1043	9.15	0.76	12	0.30	743.00	8988.00	10110	20230510	-32.74	5820	20230103	16.84	10110	-32.74	20230510	5820	16.84	20230103	10110	-32.74	20230510	5820	16.84	20230103	4.81	N	170030	500	76 억		395433	N	N	0	N	00	N
104	20231114	100850	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6810	240	2	3.65	282544950	41572	66.74	6720	6880	6630	8540	4600	6570	6796.52	2.58	0	23804	6836	6702	6626	6492	6416	6665	6455	77	1970	500	4860	10	1	15340000	1045	9.17	0.76	12	0.27	743.00	8988.00	10110	20230510	-32.64	5820	20230103	17.01	10110	-32.64	20230510	5820	17.01	20230103	10110	-32.64	20230510	5820	17.01	20230103	4.81	N	170030	500	76 억		395433	N	N	0	N	00	N
105	20231114	090840	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6800	230	2	3.50	106227880	15723	25.24	6720	6830	6630	8540	4600	6570	6756.21	2.58	0	11240	6836	6702	6626	6492	6416	6665	6455	77	1970	500	4860	10	1	15340000	1043	9.15	0.76	12	0.10	743.00	8988.00	10110	20230510	-32.74	5820	20230103	16.84	10110	-32.74	20230510	5820	16.84	20230103	10110	-32.74	20230510	5820	16.84	20230103	4.81	N	170030	500	76 억		395433	N	N	0	N	00	N
106	20231113	160833	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6570	-90	5	-1.35	405168390	61344	113.15	6670	6760	6550	8650	4670	6660	6604.88	2.74	0	-21675	6820	6740	6670	6590	6520	6705	6555	77	1990	500	4920	10	1	15340000	1008	8.84	0.73	12	0.40	743.00	8988.00	10110	20230510	-35.01	5820	20230103	12.89	10110	-35.01	20230510	5820	12.89	20230103	10110	-35.01	20230510	5820	12.89	20230103	4.84	N	170030	500	76 억		420078	N	N	0	N	00	N
107	20231113	150831	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6600	-60	5	-0.90	370094400	56015	103.32	6670	6760	6550	8650	4670	6660	6607.06	2.74	0	-21617	6820	6740	6670	6590	6520	6705	6555	77	1990	500	4920	10	1	15340000	1012	8.88	0.73	12	0.37	743.00	8988.00	10110	20230510	-34.72	5820	20230103	13.40	10110	-34.72	20230510	5820	13.40	20230103	10110	-34.72	20230510	5820	13.40	20230103	4.84	N	170030	500	76 억		420078	N	N	0	N	00	N
108	20231113	140830	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6580	-80	5	-1.20	322319460	48764	89.94	6670	6760	6550	8650	4670	6660	6609.78	2.74	0	-20563	6820	6740	6670	6590	6520	6705	6555	77	1990	500	4920	10	1	15340000	1009	8.86	0.73	12	0.32	743.00	8988.00	10110	20230510	-34.92	5820	20230103	13.06	10110	-34.92	20230510	5820	13.06	20230103	10110	-34.92	20230510	5820	13.06	20230103	4.84	N	170030	500	76 억		420078	N	N	0	N	00	N
109	20231113	130828	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6570	-90	5	-1.35	235703040	35602	65.67	6670	6760	6550	8650	4670	6660	6620.50	2.74	0	-16649	6820	6740	6670	6590	6520	6705	6555	77	1990	500	4920	10	1	15340000	1008	8.84	0.73	12	0.23	743.00	8988.00	10110	20230510	-35.01	5820	20230103	12.89	10110	-35.01	20230510	5820	12.89	20230103	10110	-35.01	20230510	5820	12.89	20230103	4.84	N	170030	500	76 억		420078	N	N	0	N	00	N
110	20231113	120830	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6590	-70	5	-1.05	188267530	28387	52.36	6670	6760	6580	8650	4670	6660	6632.17	2.74	0	-13682	6820	6740	6670	6590	6520	6705	6555	77	1990	500	4920	10	1	15340000	1011	8.87	0.73	12	0.19	743.00	8988.00	10110	20230510	-34.82	5820	20230103	13.23	10110	-34.82	20230510	5820	13.23	20230103	10110	-34.82	20230510	5820	13.23	20230103	4.84	N	170030	500	76 억		420078	N	N	0	N	00	N
111	20231113	110827	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6640	-20	5	-0.30	86393680	12973	23.93	6670	6760	6620	8650	4670	6660	6659.50	2.74	0	-609	6820	6740	6670	6590	6520	6705	6555	77	1990	500	4920	10	1	15340000	1019	8.94	0.74	12	0.08	743.00	8988.00	10110	20230510	-34.32	5820	20230103	14.09	10110	-34.32	20230510	5820	14.09	20230103	10110	-34.32	20230510	5820	14.09	20230103	4.84	N	170030	500	76 억		420078	N	N	0	N	00	N
112	20231113	100825	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6660	0	3	0.00	53052670	7950	14.66	6670	6760	6650	8650	4670	6660	6673.29	2.74	0	-173	6820	6740	6670	6590	6520	6705	6555	77	1990	500	4920	10	1	15340000	1022	8.96	0.74	12	0.05	743.00	8988.00	10110	20230510	-34.12	5820	20230103	14.43	10110	-34.12	20230510	5820	14.43	20230103	10110	-34.12	20230510	5820	14.43	20230103	4.84	N	170030	500	76 억		420078	N	N	0	N	00	N
113	20231113	090832	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6690	30	2	0.45	10166770	1517	2.80	6670	6760	6670	8650	4670	6660	6701.89	2.74	0	-27	6820	6740	6670	6590	6520	6705	6555	77	1990	500	4920	10	1	15340000	1026	9.00	0.74	12	0.01	743.00	8988.00	10110	20230510	-33.83	5820	20230103	14.95	10110	-33.83	20230510	5820	14.95	20230103	10110	-33.83	20230510	5820	14.95	20230103	4.84	N	170030	500	76 억		420078	N	N	0	N	00	N
114	20231110	160845	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6660	-90	5	-1.33	360452760	54186	110.06	6750	6750	6600	8770	4730	6750	6652.13	2.76	0	-3043	6950	6850	6790	6690	6630	6820	6660	77	2020	500	4990	10	1	15340000	1022	8.96	0.74	12	0.35	743.00	8988.00	10110	20230510	-34.12	5820	20230103	14.43	10110	-34.12	20230510	5820	14.43	20230103	10110	-34.12	20230510	5820	14.43	20230103	4.80	N	170030	500	76 억		423121	N	N	0	N	00	N
115	20231110	150845	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6650	-100	5	-1.48	334706350	50321	102.21	6750	6750	6600	8770	4730	6750	6651.42	2.76	0	-2378	6950	6850	6790	6690	6630	6820	6660	77	2020	500	4990	10	1	15340000	1020	8.95	0.74	12	0.33	743.00	8988.00	10110	20230510	-34.22	5820	20230103	14.26	10110	-34.22	20230510	5820	14.26	20230103	10110	-34.22	20230510	5820	14.26	20230103	4.80	N	170030	500	76 억		423121	N	N	0	N	00	N
116	20231110	140836	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6660	-90	5	-1.33	306265570	46054	93.54	6750	6750	6600	8770	4730	6750	6650.14	2.76	0	-1927	6950	6850	6790	6690	6630	6820	6660	77	2020	500	4990	10	1	15340000	1022	8.96	0.74	12	0.30	743.00	8988.00	10110	20230510	-34.12	5820	20230103	14.43	10110	-34.12	20230510	5820	14.43	20230103	10110	-34.12	20230510	5820	14.43	20230103	4.80	N	170030	500	76 억		423121	N	N	0	N	00	N
117	20231110	130836	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6650	-100	5	-1.48	277440050	41728	84.76	6750	6750	6600	8770	4730	6750	6648.77	2.76	0	-1050	6950	6850	6790	6690	6630	6820	6660	77	2020	500	4990	10	1	15340000	1020	8.95	0.74	12	0.27	743.00	8988.00	10110	20230510	-34.22	5820	20230103	14.26	10110	-34.22	20230510	5820	14.26	20230103	10110	-34.22	20230510	5820	14.26	20230103	4.80	N	170030	500	76 억		423121	N	N	0	N	00	N
118	20231110	120840	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6680	-70	5	-1.04	265795680	39980	81.21	6750	6750	6600	8770	4730	6750	6648.22	2.76	0	-771	6950	6850	6790	6690	6630	6820	6660	77	2020	500	4990	10	1	15340000	1025	8.99	0.74	12	0.26	743.00	8988.00	10110	20230510	-33.93	5820	20230103	14.78	10110	-33.93	20230510	5820	14.78	20230103	10110	-33.93	20230510	5820	14.78	20230103	4.80	N	170030	500	76 억		423121	N	N	0	N	00	N
119	20231110	110827	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6670	-80	5	-1.19	243674730	36657	74.46	6750	6750	6600	8770	4730	6750	6647.43	2.76	0	-297	6950	6850	6790	6690	6630	6820	6660	77	2020	500	4990	10	1	15340000	1023	8.98	0.74	12	0.24	743.00	8988.00	10110	20230510	-34.03	5820	20230103	14.60	10110	-34.03	20230510	5820	14.60	20230103	10110	-34.03	20230510	5820	14.60	20230103	4.80	N	170030	500	76 억		423121	N	N	0	N	00	N
120	20231110	100836	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6650	-100	5	-1.48	186233810	28025	56.92	6750	6750	6600	8770	4730	6750	6645.27	2.76	0	-5016	6950	6850	6790	6690	6630	6820	6660	77	2020	500	4990	10	1	15340000	1020	8.95	0.74	12	0.18	743.00	8988.00	10110	20230510	-34.22	5820	20230103	14.26	10110	-34.22	20230510	5820	14.26	20230103	10110	-34.22	20230510	5820	14.26	20230103	4.80	N	170030	500	76 억		423121	N	N	0	N	00	N
121	20231110	090822	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6740	-10	5	-0.15	20684080	3076	6.25	6750	6750	6680	8770	4730	6750	6724.34	2.76	0	-2545	6950	6850	6790	6690	6630	6820	6660	77	2020	500	4990	10	1	15340000	1034	9.07	0.75	12	0.02	743.00	8988.00	10110	20230510	-33.33	5820	20230103	15.81	10110	-33.33	20230510	5820	15.81	20230103	10110	-33.33	20230510	5820	15.81	20230103	4.80	N	170030	500	76 억		423121	N	N	0	N	00	N
122	20231109	160816	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6750	-70	5	-1.03	331582430	48874	83.85	6780	6890	6730	8860	4780	6820	6784.48	2.77	0	-826	7073	6946	6873	6746	6673	6910	6710	77	2040	500	5040	10	1	15340000	1035	9.08	0.75	12	0.32	743.00	8988.00	10110	20230510	-33.23	5820	20230103	15.98	10110	-33.23	20230510	5820	15.98	20230103	10110	-33.23	20230510	5820	15.98	20230103	4.74	N	170030	500	76 억		424266	N	N	0	N	00	N
123	20231109	150815	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6750	-70	5	-1.03	321860400	47434	81.38	6780	6890	6730	8860	4780	6820	6785.44	2.77	0	-835	7073	6946	6873	6746	6673	6910	6710	77	2040	500	5040	10	1	15340000	1035	9.08	0.75	12	0.31	743.00	8988.00	10110	20230510	-33.23	5820	20230103	15.98	10110	-33.23	20230510	5820	15.98	20230103	10110	-33.23	20230510	5820	15.98	20230103	4.74	N	170030	500	76 억		424266	N	N	0	N	00	N
124	20231109	140812	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6760	-60	5	-0.88	263776630	38826	66.61	6780	6890	6730	8860	4780	6820	6793.81	2.77	0	-1484	7073	6946	6873	6746	6673	6910	6710	77	2040	500	5040	10	1	15340000	1037	9.10	0.75	12	0.25	743.00	8988.00	10110	20230510	-33.14	5820	20230103	16.15	10110	-33.14	20230510	5820	16.15	20230103	10110	-33.14	20230510	5820	16.15	20230103	4.74	N	170030	500	76 억		424266	N	N	0	N	00	N
125	20231109	130816	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6780	-40	5	-0.59	235513510	34649	59.45	6780	6890	6730	8860	4780	6820	6797.12	2.77	0	-490	7073	6946	6873	6746	6673	6910	6710	77	2040	500	5040	10	1	15340000	1040	9.13	0.75	12	0.23	743.00	8988.00	10110	20230510	-32.94	5820	20230103	16.49	10110	-32.94	20230510	5820	16.49	20230103	10110	-32.94	20230510	5820	16.49	20230103	4.74	N	170030	500	76 억		424266	N	N	0	N	00	N
126	20231109	120819	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6780	-40	5	-0.59	216157500	31794	54.55	6780	6890	6730	8860	4780	6820	6798.69	2.77	0	208	7073	6946	6873	6746	6673	6910	6710	77	2040	500	5040	10	1	15340000	1040	9.13	0.75	12	0.21	743.00	8988.00	10110	20230510	-32.94	5820	20230103	16.49	10110	-32.94	20230510	5820	16.49	20230103	10110	-32.94	20230510	5820	16.49	20230103	4.74	N	170030	500	76 억		424266	N	N	0	N	00	N
127	20231109	110815	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6800	-20	5	-0.29	197094810	28988	49.73	6780	6890	6730	8860	4780	6820	6799.19	2.77	0	1660	7073	6946	6873	6746	6673	6910	6710	77	2040	500	5040	10	1	15340000	1043	9.15	0.76	12	0.19	743.00	8988.00	10110	20230510	-32.74	5820	20230103	16.84	10110	-32.74	20230510	5820	16.84	20230103	10110	-32.74	20230510	5820	16.84	20230103	4.74	N	170030	500	76 억		424266	N	N	0	N	00	N
128	20231109	100811	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6750	-70	5	-1.03	149056390	21887	37.55	6780	6890	6740	8860	4780	6820	6810.27	2.77	0	-412	7073	6946	6873	6746	6673	6910	6710	77	2040	500	5040	10	1	15340000	1035	9.08	0.75	12	0.14	743.00	8988.00	10110	20230510	-33.23	5820	20230103	15.98	10110	-33.23	20230510	5820	15.98	20230103	10110	-33.23	20230510	5820	15.98	20230103	4.74	N	170030	500	76 억		424266	N	N	0	N	00	N
129	20231109	090817	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6820	0	3	0.00	39030850	5734	9.84	6780	6840	6780	8860	4780	6820	6806.91	2.77	0	255	7073	6946	6873	6746	6673	6910	6710	77	2040	500	5040	10	1	15340000	1046	9.18	0.76	12	0.04	743.00	8988.00	10110	20230510	-32.54	5820	20230103	17.18	10110	-32.54	20230510	5820	17.18	20230103	10110	-32.54	20230510	5820	17.18	20230103	4.74	N	170030	500	76 억		424266	N	N	0	N	00	N
130	20231108	160807	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6820	-110	5	-1.59	386258790	56162	71.64	6930	7000	6800	9000	4860	6930	6877.58	2.84	0	-11218	7183	7056	6963	6836	6743	7010	6790	77	2070	500	5120	10	1	15340000	1046	9.18	0.76	12	0.37	743.00	8988.00	10110	20230510	-32.54	5820	20230103	17.18	10110	-32.54	20230510	5820	17.18	20230103	10110	-32.54	20230510	5820	17.18	20230103	4.79	N	170030	500	76 억		435484	N	N	0	N	00	N
131	20231108	150813	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6840	-90	5	-1.30	301637680	43746	55.80	6930	7000	6830	9000	4860	6930	6895.21	2.84	0	-7459	7183	7056	6963	6836	6743	7010	6790	77	2070	500	5120	10	1	15340000	1049	9.21	0.76	12	0.29	743.00	8988.00	10110	20230510	-32.34	5820	20230103	17.53	10110	-32.34	20230510	5820	17.53	20230103	10110	-32.34	20230510	5820	17.53	20230103	4.79	N	170030	500	76 억		435484	N	N	0	N	00	N
132	20231108	140808	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6880	-50	5	-0.72	224866870	32539	41.51	6930	7000	6850	9000	4860	6930	6910.69	2.84	0	953	7183	7056	6963	6836	6743	7010	6790	77	2070	500	5120	10	1	15340000	1055	9.26	0.77	12	0.21	743.00	8988.00	10110	20230510	-31.95	5820	20230103	18.21	10110	-31.95	20230510	5820	18.21	20230103	10110	-31.95	20230510	5820	18.21	20230103	4.79	N	170030	500	76 억		435484	N	N	0	N	00	N
133	20231108	130806	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6880	-50	5	-0.72	204931090	29644	37.82	6930	7000	6850	9000	4860	6930	6913.07	2.84	0	3456	7183	7056	6963	6836	6743	7010	6790	77	2070	500	5120	10	1	15340000	1055	9.26	0.77	12	0.19	743.00	8988.00	10110	20230510	-31.95	5820	20230103	18.21	10110	-31.95	20230510	5820	18.21	20230103	10110	-31.95	20230510	5820	18.21	20230103	4.79	N	170030	500	76 억		435484	N	N	0	N	00	N
134	20231108	120802	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6910	-20	5	-0.29	169127490	24442	31.18	6930	7000	6850	9000	4860	6930	6919.54	2.84	0	3684	7183	7056	6963	6836	6743	7010	6790	77	2070	500	5120	10	1	15340000	1060	9.30	0.77	12	0.16	743.00	8988.00	10110	20230510	-31.65	5820	20230103	18.73	10110	-31.65	20230510	5820	18.73	20230103	10110	-31.65	20230510	5820	18.73	20230103	4.79	N	170030	500	76 억		435484	N	N	0	N	00	N
135	20231108	110810	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6900	-30	5	-0.43	140956150	20371	25.99	6930	7000	6850	9000	4860	6930	6919.45	2.84	0	6309	7183	7056	6963	6836	6743	7010	6790	77	2070	500	5120	10	1	15340000	1058	9.29	0.77	12	0.13	743.00	8988.00	10110	20230510	-31.75	5820	20230103	18.56	10110	-31.75	20230510	5820	18.56	20230103	10110	-31.75	20230510	5820	18.56	20230103	4.79	N	170030	500	76 억		435484	N	N	0	N	00	N
136	20231108	100809	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6940	10	2	0.14	82607150	11885	15.16	6930	7000	6890	9000	4860	6930	6950.54	2.84	0	1566	7183	7056	6963	6836	6743	7010	6790	77	2070	500	5120	10	1	15340000	1065	9.34	0.77	12	0.08	743.00	8988.00	10110	20230510	-31.36	5820	20230103	19.24	10110	-31.36	20230510	5820	19.24	20230103	10110	-31.36	20230510	5820	19.24	20230103	4.79	N	170030	500	76 억		435484	N	N	0	N	00	N
137	20231108	090805	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7000	70	2	1.01	14609070	2102	2.68	6930	7000	6930	9000	4860	6930	6950.08	2.84	0	1385	7183	7056	6963	6836	6743	7010	6790	77	2070	500	5120	10	1	15340000	1074	9.42	0.78	12	0.01	743.00	8988.00	10110	20230510	-30.76	5820	20230103	20.27	10110	-30.76	20230510	5820	20.27	20230103	10110	-30.76	20230510	5820	20.27	20230103	4.79	N	170030	500	76 억		435484	N	N	0	N	00	N
138	20231107	160808	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6930	-150	5	-2.12	546322720	78360	65.32	7080	7090	6870	9200	4960	7080	6971.96	2.89	0	-4195	7160	7120	7050	7010	6940	7140	7030	77	2120	500	5230	10	1	15340000	1063	9.33	0.77	12	0.51	743.00	8988.00	10110	20230510	-31.45	5770	20221103	20.10	10110	-31.45	20230510	5820	19.07	20230103	10110	-31.45	20230510	5820	19.07	20230103	4.76	N	170030	500	76 억		443773	N	N	0	N	00	N
139	20231107	150809	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6970	-110	5	-1.55	535765170	76840	64.05	7080	7090	6870	9200	4960	7080	6972.48	2.89	0	-4889	7160	7120	7050	7010	6940	7140	7030	77	2120	500	5230	10	1	15340000	1069	9.38	0.78	12	0.50	743.00	8988.00	10110	20230510	-31.06	5770	20221103	20.80	10110	-31.06	20230510	5820	19.76	20230103	10110	-31.06	20230510	5820	19.76	20230103	4.76	N	170030	500	76 억		443773	N	N	0	N	00	N
140	20231107	140813	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6960	-120	5	-1.69	493591550	70778	59.00	7080	7090	6870	9200	4960	7080	6973.80	2.89	0	-6767	7160	7120	7050	7010	6940	7140	7030	77	2120	500	5230	10	1	15340000	1068	9.37	0.77	12	0.46	743.00	8988.00	10110	20230510	-31.16	5770	20221103	20.62	10110	-31.16	20230510	5820	19.59	20230103	10110	-31.16	20230510	5820	19.59	20230103	4.76	N	170030	500	76 억		443773	N	N	0	N	00	N
141	20231107	130811	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6920	-160	5	-2.26	456006940	65358	54.48	7080	7090	6870	9200	4960	7080	6977.06	2.89	0	-11222	7160	7120	7050	7010	6940	7140	7030	77	2120	500	5230	10	1	15340000	1062	9.31	0.77	12	0.43	743.00	8988.00	10110	20230510	-31.55	5770	20221103	19.93	10110	-31.55	20230510	5820	18.90	20230103	10110	-31.55	20230510	5820	18.90	20230103	4.76	N	170030	500	76 억		443773	N	N	0	N	00	N
142	20231107	120806	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6910	-170	5	-2.40	390727990	55918	46.61	7080	7090	6900	9200	4960	7080	6987.52	2.89	0	-11130	7160	7120	7050	7010	6940	7140	7030	77	2120	500	5230	10	1	15340000	1060	9.30	0.77	12	0.36	743.00	8988.00	10110	20230510	-31.65	5770	20221103	19.76	10110	-31.65	20230510	5820	18.73	20230103	10110	-31.65	20230510	5820	18.73	20230103	4.76	N	170030	500	76 억		443773	N	N	0	N	00	N
143	20231107	110806	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6980	-100	5	-1.41	276663350	39495	32.92	7080	7090	6950	9200	4960	7080	7005.02	2.89	0	6	7160	7120	7050	7010	6940	7140	7030	77	2120	500	5230	10	1	15340000	1071	9.39	0.78	12	0.26	743.00	8988.00	10110	20230510	-30.96	5770	20221103	20.97	10110	-30.96	20230510	5820	19.93	20230103	10110	-30.96	20230510	5820	19.93	20230103	4.76	N	170030	500	76 억		443773	N	N	0	N	00	N
144	20231107	100816	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7000	-80	5	-1.13	220556240	31473	26.23	7080	7090	6950	9200	4960	7080	7007.79	2.89	0	-2057	7160	7120	7050	7010	6940	7140	7030	77	2120	500	5230	10	1	15340000	1074	9.42	0.78	12	0.21	743.00	8988.00	10110	20230510	-30.76	5770	20221103	21.32	10110	-30.76	20230510	5820	20.27	20230103	10110	-30.76	20230510	5820	20.27	20230103	4.76	N	170030	500	76 억		443773	N	N	0	N	00	N
145	20231107	090756	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7010	-70	5	-0.99	33498640	4790	3.99	7080	7090	6950	9200	4960	7080	6993.43	2.89	0	-558	7160	7120	7050	7010	6940	7140	7030	77	2120	500	5230	10	1	15340000	1075	9.43	0.78	12	0.03	743.00	8988.00	10110	20230510	-30.66	5770	20221103	21.49	10110	-30.66	20230510	5820	20.45	20230103	10110	-30.66	20230510	5820	20.45	20230103	4.76	N	170030	500	76 억		443773	N	N	0	N	00	N
146	20231106	160749	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7080	150	2	2.16	842001650	119580	169.99	7030	7090	6980	9000	4860	6930	7041.05	2.63	0	39699	7083	7006	6923	6846	6763	6965	6805	77	2070	500	5120	10	1	15340000	1086	9.53	0.79	12	0.78	743.00	8988.00	10110	20230510	-29.97	5770	20221103	22.70	10110	-29.97	20230510	5820	21.65	20230103	10110	-29.97	20230510	5820	21.65	20230103	4.82	N	170030	500	76 억		404148	N	N	0	N	00	N
147	20231106	150753	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7070	140	2	2.02	778000100	110531	157.13	7030	7090	6980	9000	4860	6930	7038.75	2.63	0	37393	7083	7006	6923	6846	6763	6965	6805	77	2070	500	5120	10	1	15340000	1085	9.52	0.79	12	0.72	743.00	8988.00	10110	20230510	-30.07	5770	20221103	22.53	10110	-30.07	20230510	5820	21.48	20230103	10110	-30.07	20230510	5820	21.48	20230103	4.82	N	170030	500	76 억		404148	N	N	0	N	00	N
148	20231106	140750	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7070	140	2	2.02	689689600	98016	139.34	7030	7090	6980	9000	4860	6930	7036.50	2.63	0	33676	7083	7006	6923	6846	6763	6965	6805	77	2070	500	5120	10	1	15340000	1085	9.52	0.79	12	0.64	743.00	8988.00	10110	20230510	-30.07	5770	20221103	22.53	10110	-30.07	20230510	5820	21.48	20230103	10110	-30.07	20230510	5820	21.48	20230103	4.82	N	170030	500	76 억		404148	N	N	0	N	00	N
149	20231106	130758	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7040	110	2	1.59	630770900	89672	127.47	7030	7090	6980	9000	4860	6930	7034.20	2.63	0	34296	7083	7006	6923	6846	6763	6965	6805	77	2070	500	5120	10	1	15340000	1080	9.48	0.78	12	0.58	743.00	8988.00	10110	20230510	-30.37	5770	20221103	22.01	10110	-30.37	20230510	5820	20.96	20230103	10110	-30.37	20230510	5820	20.96	20230103	4.82	N	170030	500	76 억		404148	N	N	0	N	00	N
150	20231106	120755	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7030	100	2	1.44	579327480	82363	117.08	7030	7090	6980	9000	4860	6930	7033.83	2.63	0	33550	7083	7006	6923	6846	6763	6965	6805	77	2070	500	5120	10	1	15340000	1078	9.46	0.78	12	0.54	743.00	8988.00	10110	20230510	-30.46	5770	20221103	21.84	10110	-30.46	20230510	5820	20.79	20230103	10110	-30.46	20230510	5820	20.79	20230103	4.82	N	170030	500	76 억		404148	N	N	0	N	00	N
151	20231106	110753	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7060	130	2	1.88	510094630	72539	103.12	7030	7090	6980	9000	4860	6930	7032.01	2.63	0	33794	7083	7006	6923	6846	6763	6965	6805	77	2070	500	5120	10	1	15340000	1083	9.50	0.79	12	0.47	743.00	8988.00	10110	20230510	-30.17	5770	20221103	22.36	10110	-30.17	20230510	5820	21.31	20230103	10110	-30.17	20230510	5820	21.31	20230103	4.82	N	170030	500	76 억		404148	N	N	0	N	00	N
152	20231106	100731	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7040	110	2	1.59	307443980	43759	62.21	7030	7090	6980	9000	4860	6930	7025.85	2.63	0	17803	7083	7006	6923	6846	6763	6965	6805	77	2070	500	5120	10	1	15340000	1080	9.48	0.78	12	0.29	743.00	8988.00	10110	20230510	-30.37	5770	20221103	22.01	10110	-30.37	20230510	5820	20.96	20230103	10110	-30.37	20230510	5820	20.96	20230103	4.82	N	170030	500	76 억		404148	N	N	0	N	00	N
153	20231106	090753	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7010	80	2	1.15	59311140	8451	12.01	7030	7040	6980	9000	4860	6930	7018.24	2.63	0	891	7083	7006	6923	6846	6763	6965	6805	77	2070	500	5120	10	1	15340000	1075	9.43	0.78	12	0.06	743.00	8988.00	10110	20230510	-30.66	5770	20221103	21.49	10110	-30.66	20230510	5820	20.45	20230103	10110	-30.66	20230510	5820	20.45	20230103	4.82	N	170030	500	76 억		404148	N	N	0	N	00	N
154	20231103	160744	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6930	50	2	0.73	486235180	70345	102.84	6950	7000	6840	8940	4820	6880	6912.13	2.53	0	15418	7033	6956	6843	6766	6653	6995	6805	77	2060	500	5090	10	1	15340000	1063	9.33	0.77	12	0.46	743.00	8988.00	10110	20230510	-31.45	5770	20221103	20.10	10110	-31.45	20230510	5820	19.07	20230103	10110	-31.45	20230510	5770	20.10	20221103	4.84	N	170030	500	76 억		388730	N	N	0	N	00	N
155	20231103	150741	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6950	70	2	1.02	470546990	68084	99.54	6950	7000	6840	8940	4820	6880	6911.27	2.53	0	15388	7033	6956	6843	6766	6653	6995	6805	77	2060	500	5090	10	1	15340000	1066	9.35	0.77	12	0.44	743.00	8988.00	10110	20230510	-31.26	5770	20221103	20.45	10110	-31.26	20230510	5820	19.42	20230103	10110	-31.26	20230510	5770	20.45	20221103	4.84	N	170030	500	76 억		388730	N	N	0	N	00	N
156	20231103	140740	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6900	20	2	0.29	253782030	36854	53.88	6950	6960	6840	8940	4820	6880	6886.15	2.53	0	5220	7033	6956	6843	6766	6653	6995	6805	77	2060	500	5090	10	1	15340000	1058	9.29	0.77	12	0.24	743.00	8988.00	10110	20230510	-31.75	5770	20221103	19.58	10110	-31.75	20230510	5820	18.56	20230103	10110	-31.75	20230510	5770	19.58	20221103	4.84	N	170030	500	76 억		388730	N	N	0	N	00	N
157	20231103	130742	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6890	10	2	0.15	214057070	31095	45.46	6950	6960	6840	8940	4820	6880	6883.97	2.53	0	3850	7033	6956	6843	6766	6653	6995	6805	77	2060	500	5090	10	1	15340000	1057	9.27	0.77	12	0.20	743.00	8988.00	10110	20230510	-31.85	5770	20221103	19.41	10110	-31.85	20230510	5820	18.38	20230103	10110	-31.85	20230510	5770	19.41	20221103	4.84	N	170030	500	76 억		388730	N	N	0	N	00	N
158	20231103	120739	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6900	20	2	0.29	198063070	28778	42.07	6950	6960	6840	8940	4820	6880	6882.45	2.53	0	2004	7033	6956	6843	6766	6653	6995	6805	77	2060	500	5090	10	1	15340000	1058	9.29	0.77	12	0.19	743.00	8988.00	10110	20230510	-31.75	5770	20221103	19.58	10110	-31.75	20230510	5820	18.56	20230103	10110	-31.75	20230510	5770	19.58	20221103	4.84	N	170030	500	76 억		388730	N	N	0	N	00	N
159	20231103	110748	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6940	60	2	0.87	173597010	25239	36.90	6950	6960	6840	8940	4820	6880	6878.13	2.53	0	1312	7033	6956	6843	6766	6653	6995	6805	77	2060	500	5090	10	1	15340000	1065	9.34	0.77	12	0.16	743.00	8988.00	10110	20230510	-31.36	5770	20221103	20.28	10110	-31.36	20230510	5820	19.24	20230103	10110	-31.36	20230510	5770	20.28	20221103	4.84	N	170030	500	76 억		388730	N	N	0	N	00	N
160	20231103	100731	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6880	0	3	0.00	105250780	15325	22.40	6950	6960	6840	8940	4820	6880	6867.91	2.53	0	-4479	7033	6956	6843	6766	6653	6995	6805	77	2060	500	5090	10	1	15340000	1055	9.26	0.77	12	0.10	743.00	8988.00	10110	20230510	-31.95	5770	20221103	19.24	10110	-31.95	20230510	5820	18.21	20230103	10110	-31.95	20230510	5770	19.24	20221103	4.84	N	170030	500	76 억		388730	N	N	0	N	00	N
161	20231103	090735	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6870	-10	5	-0.15	15587230	2255	3.30	6950	6960	6850	8940	4820	6880	6912.30	2.53	0	-1118	7033	6956	6843	6766	6653	6995	6805	77	2060	500	5090	10	1	15340000	1054	9.25	0.76	12	0.01	743.00	8988.00	10110	20230510	-32.05	5770	20221103	19.06	10110	-32.05	20230510	5820	18.04	20230103	10110	-32.05	20230510	5770	19.06	20221103	4.84	N	170030	500	76 억		388730	N	N	0	N	00	N
162	20231102	160736	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6880	210	2	3.15	466910460	68090	125.04	6830	6920	6730	8670	4670	6670	6857.02	2.37	0	24717	6903	6786	6683	6566	6463	6845	6625	77	2000	500	4930	10	1	15340000	1055	9.26	0.77	12	0.44	743.00	8988.00	10110	20230510	-31.95	5770	20221103	19.24	10110	-31.95	20230510	5820	18.21	20230103	10110	-31.95	20230510	5770	19.24	20221103	4.84	N	170030	500	76 억		364013	N	N	0	N	00	N
163	20231102	150745	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6850	180	2	2.70	434982680	63440	116.50	6830	6920	6730	8670	4670	6670	6856.60	2.37	0	23775	6903	6786	6683	6566	6463	6845	6625	77	2000	500	4930	10	1	15340000	1051	9.22	0.76	12	0.41	743.00	8988.00	10110	20230510	-32.25	5770	20221103	18.72	10110	-32.25	20230510	5820	17.70	20230103	10110	-32.25	20230510	5770	18.72	20221103	4.84	N	170030	500	76 억		364013	N	N	0	N	00	N
164	20231102	140731	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6840	170	2	2.55	401564980	58571	107.56	6830	6920	6730	8670	4670	6670	6856.04	2.37	0	23836	6903	6786	6683	6566	6463	6845	6625	77	2000	500	4930	10	1	15340000	1049	9.21	0.76	12	0.38	743.00	8988.00	10110	20230510	-32.34	5770	20221103	18.54	10110	-32.34	20230510	5820	17.53	20230103	10110	-32.34	20230510	5770	18.54	20221103	4.84	N	170030	500	76 억		364013	N	N	0	N	00	N
165	20231102	130736	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6840	170	2	2.55	369245810	53839	98.87	6830	6920	6730	8670	4670	6670	6858.33	2.37	0	23191	6903	6786	6683	6566	6463	6845	6625	77	2000	500	4930	10	1	15340000	1049	9.21	0.76	12	0.35	743.00	8988.00	10110	20230510	-32.34	5770	20221103	18.54	10110	-32.34	20230510	5820	17.53	20230103	10110	-32.34	20230510	5770	18.54	20221103	4.84	N	170030	500	76 억		364013	N	N	0	N	00	N
166	20231102	120734	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6840	170	2	2.55	352108480	51333	94.27	6830	6920	6730	8670	4670	6670	6859.30	2.37	0	23457	6903	6786	6683	6566	6463	6845	6625	77	2000	500	4930	10	1	15340000	1049	9.21	0.76	12	0.33	743.00	8988.00	10110	20230510	-32.34	5770	20221103	18.54	10110	-32.34	20230510	5820	17.53	20230103	10110	-32.34	20230510	5770	18.54	20221103	4.84	N	170030	500	76 억		364013	N	N	0	N	00	N
167	20231102	110732	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6870	200	2	3.00	301416020	43939	80.69	6830	6920	6730	8670	4670	6670	6859.87	2.37	0	22249	6903	6786	6683	6566	6463	6845	6625	77	2000	500	4930	10	1	15340000	1054	9.25	0.76	12	0.29	743.00	8988.00	10110	20230510	-32.05	5770	20221103	19.06	10110	-32.05	20230510	5820	18.04	20230103	10110	-32.05	20230510	5770	19.06	20221103	4.84	N	170030	500	76 억		364013	N	N	0	N	00	N
168	20231102	100734	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6870	200	2	3.00	268641160	39165	71.92	6830	6920	6730	8670	4670	6670	6859.22	2.37	0	21227	6903	6786	6683	6566	6463	6845	6625	77	2000	500	4930	10	1	15340000	1054	9.25	0.76	12	0.26	743.00	8988.00	10110	20230510	-32.05	5770	20221103	19.06	10110	-32.05	20230510	5820	18.04	20230103	10110	-32.05	20230510	5770	19.06	20221103	4.84	N	170030	500	76 억		364013	N	N	0	N	00	N
169	20231102	090739	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6800	130	2	1.95	65176440	9565	17.57	6830	6840	6730	8670	4670	6670	6814.06	2.37	0	6306	6903	6786	6683	6566	6463	6845	6625	77	2000	500	4930	10	1	15340000	1043	9.15	0.76	12	0.06	743.00	8988.00	10110	20230510	-32.74	5770	20221103	17.85	10110	-32.74	20230510	5820	16.84	20230103	10110	-32.74	20230510	5770	17.85	20221103	4.84	N	170030	500	76 억		364013	N	N	0	N	00	N
170	20231101	160730	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6670	80	2	1.21	357628030	53704	57.40	6600	6800	6580	8560	4620	6590	6659.32	2.34	0	4708	7043	6816	6703	6476	6363	6760	6420	77	1970	500	4870	10	1	15340000	1023	8.98	0.74	12	0.35	743.00	8988.00	10110	20230510	-34.03	5770	20221103	15.60	10110	-34.03	20230510	5820	14.60	20230103	10110	-34.03	20230510	5770	15.60	20221103	4.72	N	170030	500	76 억		359302	N	N	0	N	00	N
171	20231101	150731	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6640	50	2	0.76	317169560	47590	50.86	6600	6800	6580	8560	4620	6590	6664.72	2.34	0	4600	7043	6816	6703	6476	6363	6760	6420	77	1970	500	4870	10	1	15340000	1019	8.94	0.74	12	0.31	743.00	8988.00	10110	20230510	-34.32	5770	20221103	15.08	10110	-34.32	20230510	5820	14.09	20230103	10110	-34.32	20230510	5770	15.08	20221103	4.72	N	170030	500	76 억		359302	N	N	0	N	00	N
172	20231101	140725	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6640	50	2	0.76	264293100	39614	42.34	6600	6800	6580	8560	4620	6590	6671.84	2.34	0	4134	7043	6816	6703	6476	6363	6760	6420	77	1970	500	4870	10	1	15340000	1019	8.94	0.74	12	0.26	743.00	8988.00	10110	20230510	-34.32	5770	20221103	15.08	10110	-34.32	20230510	5820	14.09	20230103	10110	-34.32	20230510	5770	15.08	20221103	4.72	N	170030	500	76 억		359302	N	N	0	N	00	N
173	20231101	130731	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6660	70	2	1.06	243510510	36491	39.00	6600	6800	6580	8560	4620	6590	6673.31	2.34	0	4574	7043	6816	6703	6476	6363	6760	6420	77	1970	500	4870	10	1	15340000	1022	8.96	0.74	12	0.24	743.00	8988.00	10110	20230510	-34.12	5770	20221103	15.42	10110	-34.12	20230510	5820	14.43	20230103	10110	-34.12	20230510	5770	15.42	20221103	4.72	N	170030	500	76 억		359302	N	N	0	N	00	N
174	20231101	120747	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6680	90	2	1.37	229569540	34397	36.76	6600	6800	6580	8560	4620	6590	6674.26	2.34	0	5813	7043	6816	6703	6476	6363	6760	6420	77	1970	500	4870	10	1	15340000	1025	8.99	0.74	12	0.22	743.00	8988.00	10110	20230510	-33.93	5770	20221103	15.77	10110	-33.93	20230510	5820	14.78	20230103	10110	-33.93	20230510	5770	15.77	20221103	4.72	N	170030	500	76 억		359302	N	N	0	N	00	N
175	20231101	110753	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6660	70	2	1.06	178905880	26791	28.63	6600	6800	6580	8560	4620	6590	6678.04	2.34	0	4947	7043	6816	6703	6476	6363	6760	6420	77	1970	500	4870	10	1	15340000	1022	8.96	0.74	12	0.17	743.00	8988.00	10110	20230510	-34.12	5770	20221103	15.42	10110	-34.12	20230510	5820	14.43	20230103	10110	-34.12	20230510	5770	15.42	20221103	4.72	N	170030	500	76 억		359302	N	N	0	N	00	N
176	20231101	100743	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6680	90	2	1.37	148622740	22246	23.78	6600	6800	6580	8560	4620	6590	6681.12	2.34	0	7315	7043	6816	6703	6476	6363	6760	6420	77	1970	500	4870	10	1	15340000	1025	8.99	0.74	12	0.15	743.00	8988.00	10110	20230510	-33.93	5770	20221103	15.77	10110	-33.93	20230510	5820	14.78	20230103	10110	-33.93	20230510	5770	15.77	20221103	4.72	N	170030	500	76 억		359302	N	N	0	N	00	N
177	20231101	090743	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6640	50	2	0.76	30977460	4694	5.02	6600	6670	6580	8560	4620	6590	6599.50	2.34	0	525	7043	6816	6703	6476	6363	6760	6420	77	1970	500	4870	10	1	15340000	1019	8.94	0.74	12	0.03	743.00	8988.00	10110	20230510	-34.32	5770	20221103	15.08	10110	-34.32	20230510	5820	14.09	20230103	10110	-34.32	20230510	5770	15.08	20221103	4.72	N	170030	500	76 억		359302	N	N	0	N	00	N