KissMeData/212560/price/prices-20231001.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	20231031	160950	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6580	-120	5	-1.79	166701650	25128	85.18	6700	6780	6570	8710	4690	6700	6634.63	2.97	0	-8362	6886	6792	6656	6562	6426	6725	6495	39	2010	500	4280	10	1	7874963	518	6.60	0.53	12	0.32	997.00	12301.00	11590	20230516	-43.23	6130	20230104	7.34	11590	-43.23	20230516	6130	7.34	20230104	11590	-43.23	20230516	6130	7.34	20230104	3.68	N	212560	500	39 억		234258	N	N	0	N	00	N
3	20231031	150959	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6580	-120	5	-1.79	154048570	23206	78.67	6700	6780	6570	8710	4690	6700	6638.31	2.97	0	-7705	6886	6792	6656	6562	6426	6725	6495	39	2010	500	4280	10	1	7874963	518	6.60	0.53	12	0.29	997.00	12301.00	11590	20230516	-43.23	6130	20230104	7.34	11590	-43.23	20230516	6130	7.34	20230104	11590	-43.23	20230516	6130	7.34	20230104	3.68	N	212560	500	39 억		234258	N	N	0	N	00	N
4	20231031	141008	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6580	-120	5	-1.79	139230200	20954	71.03	6700	6780	6570	8710	4690	6700	6644.56	2.97	0	-6289	6886	6792	6656	6562	6426	6725	6495	39	2010	500	4280	10	1	7874963	518	6.60	0.53	12	0.27	997.00	12301.00	11590	20230516	-43.23	6130	20230104	7.34	11590	-43.23	20230516	6130	7.34	20230104	11590	-43.23	20230516	6130	7.34	20230104	3.68	N	212560	500	39 억		234258	N	N	0	N	00	N
5	20231031	130959	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6620	-80	5	-1.19	122364420	18400	62.37	6700	6780	6570	8710	4690	6700	6650.24	2.97	0	-5630	6886	6792	6656	6562	6426	6725	6495	39	2010	500	4280	10	1	7874963	521	6.64	0.54	12	0.23	997.00	12301.00	11590	20230516	-42.88	6130	20230104	7.99	11590	-42.88	20230516	6130	7.99	20230104	11590	-42.88	20230516	6130	7.99	20230104	3.68	N	212560	500	39 억		234258	N	N	0	N	00	N
6	20231031	120959	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6640	-60	5	-0.90	88845250	13324	45.17	6700	6780	6590	8710	4690	6700	6668.06	2.97	0	-2919	6886	6792	6656	6562	6426	6725	6495	39	2010	500	4280	10	1	7874963	523	6.66	0.54	12	0.17	997.00	12301.00	11590	20230516	-42.71	6130	20230104	8.32	11590	-42.71	20230516	6130	8.32	20230104	11590	-42.71	20230516	6130	8.32	20230104	3.68	N	212560	500	39 억		234258	N	N	0	N	00	N
7	20231031	111025	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6650	-50	5	-0.75	59726650	8924	30.25	6700	6780	6620	8710	4690	6700	6692.81	2.97	0	-809	6886	6792	6656	6562	6426	6725	6495	39	2010	500	4280	10	1	7874963	524	6.67	0.54	12	0.11	997.00	12301.00	11590	20230516	-42.62	6130	20230104	8.48	11590	-42.62	20230516	6130	8.48	20230104	11590	-42.62	20230516	6130	8.48	20230104	3.68	N	212560	500	39 억		234258	N	N	0	N	00	N
8	20231031	101007	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6720	20	2	0.30	49644470	7410	25.12	6700	6780	6650	8710	4690	6700	6699.66	2.97	0	-209	6886	6792	6656	6562	6426	6725	6495	39	2010	500	4280	10	1	7874963	529	6.74	0.55	12	0.09	997.00	12301.00	11590	20230516	-42.02	6130	20230104	9.62	11590	-42.02	20230516	6130	9.62	20230104	11590	-42.02	20230516	6130	9.62	20230104	3.68	N	212560	500	39 억		234258	N	N	0	N	00	N
9	20231031	091006	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6710	10	2	0.15	5309720	788	2.67	6700	6780	6700	8710	4690	6700	6738.22	2.97	0	4	6886	6792	6656	6562	6426	6725	6495	39	2010	500	4280	10	1	7874963	528	6.73	0.55	12	0.01	997.00	12301.00	11590	20230516	-42.11	6130	20230104	9.46	11590	-42.11	20230516	6130	9.46	20230104	11590	-42.11	20230516	6130	9.46	20230104	3.68	N	212560	500	39 억		234258	N	N	0	N	00	N
10	20231030	160948	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6700	0	3	0.00	195857090	29363	65.20	6710	6750	6520	8710	4690	6700	6670.20	2.93	0	8939	7026	6862	6666	6502	6306	6880	6520	39	2010	500	4280	10	1	7874963	528	6.72	0.54	12	0.37	997.00	12301.00	11590	20230516	-42.19	6130	20230104	9.30	11590	-42.19	20230516	6130	9.30	20230104	11590	-42.19	20230516	6130	9.30	20230104	3.79	N	212560	500	39 억		230937	N	N	0	N	00	N
11	20231030	150927	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6680	-20	5	-0.30	180115580	27029	60.02	6710	6750	6520	8710	4690	6700	6663.79	2.93	0	8777	7026	6862	6666	6502	6306	6880	6520	39	2010	500	4280	10	1	7874963	526	6.70	0.54	12	0.34	997.00	12301.00	11590	20230516	-42.36	6130	20230104	8.97	11590	-42.36	20230516	6130	8.97	20230104	11590	-42.36	20230516	6130	8.97	20230104	3.79	N	212560	500	39 억		230937	N	N	0	N	00	N
12	20231030	140926	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6730	30	2	0.45	154012230	23115	51.33	6710	6750	6520	8710	4690	6700	6662.87	2.93	0	6229	7026	6862	6666	6502	6306	6880	6520	39	2010	500	4280	10	1	7874963	530	6.75	0.55	12	0.29	997.00	12301.00	11590	20230516	-41.93	6130	20230104	9.79	11590	-41.93	20230516	6130	9.79	20230104	11590	-41.93	20230516	6130	9.79	20230104	3.79	N	212560	500	39 억		230937	N	N	0	N	00	N
13	20231030	130928	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6720	20	2	0.30	133424300	20041	44.50	6710	6740	6520	8710	4690	6700	6657.57	2.93	0	5403	7026	6862	6666	6502	6306	6880	6520	39	2010	500	4280	10	1	7874963	529	6.74	0.55	12	0.25	997.00	12301.00	11590	20230516	-42.02	6130	20230104	9.62	11590	-42.02	20230516	6130	9.62	20230104	11590	-42.02	20230516	6130	9.62	20230104	3.79	N	212560	500	39 억		230937	N	N	0	N	00	N
14	20231030	120921	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6660	-40	5	-0.60	104411360	15717	34.90	6710	6740	6520	8710	4690	6700	6643.21	2.93	0	1595	7026	6862	6666	6502	6306	6880	6520	39	2010	500	4280	10	1	7874963	524	6.68	0.54	12	0.20	997.00	12301.00	11590	20230516	-42.54	6130	20230104	8.65	11590	-42.54	20230516	6130	8.65	20230104	11590	-42.54	20230516	6130	8.65	20230104	3.79	N	212560	500	39 억		230937	N	N	0	N	00	N
15	20231030	110922	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6690	-10	5	-0.15	79028780	11903	26.43	6710	6740	6520	8710	4690	6700	6639.40	2.93	0	195	7026	6862	6666	6502	6306	6880	6520	39	2010	500	4280	10	1	7874963	527	6.71	0.54	12	0.15	997.00	12301.00	11590	20230516	-42.28	6130	20230104	9.14	11590	-42.28	20230516	6130	9.14	20230104	11590	-42.28	20230516	6130	9.14	20230104	3.79	N	212560	500	39 억		230937	N	N	0	N	00	N
16	20231030	100919	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6700	0	3	0.00	36582590	5487	12.18	6710	6740	6610	8710	4690	6700	6667.14	2.93	0	-1554	7026	6862	6666	6502	6306	6880	6520	39	2010	500	4280	10	1	7874963	528	6.72	0.54	12	0.07	997.00	12301.00	11590	20230516	-42.19	6130	20230104	9.30	11590	-42.19	20230516	6130	9.30	20230104	11590	-42.19	20230516	6130	9.30	20230104	3.79	N	212560	500	39 억		230937	N	N	0	N	00	N
17	20231030	090917	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6640	-60	5	-0.90	12304980	1838	4.08	6710	6740	6640	8710	4690	6700	6694.77	2.93	0	-636	7026	6862	6666	6502	6306	6880	6520	39	2010	500	4280	10	1	7874963	523	6.66	0.54	12	0.02	997.00	12301.00	11590	20230516	-42.71	6130	20230104	8.32	11590	-42.71	20230516	6130	8.32	20230104	11590	-42.71	20230516	6130	8.32	20230104	3.79	N	212560	500	39 억		230937	N	N	0	N	00	N
18	20231027	160849	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6700	150	2	2.29	298710270	44962	116.19	6700	6830	6470	8510	4590	6550	6642.85	2.73	0	9694	6916	6732	6586	6402	6256	6660	6330	39	1960	500	4190	10	1	7874963	528	6.72	0.54	12	0.57	997.00	12301.00	11590	20230516	-42.19	6130	20230104	9.30	11590	-42.19	20230516	6130	9.30	20230104	11590	-42.19	20230516	6130	9.30	20230104	3.76	N	212560	500	39 억		215328	N	N	0	N	00	N
19	20231027	150919	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6690	140	2	2.14	246465050	37165	96.04	6700	6830	6470	8510	4590	6550	6631.64	2.73	0	9908	6916	6732	6586	6402	6256	6660	6330	39	1960	500	4190	10	1	7874963	527	6.71	0.54	12	0.47	997.00	12301.00	11590	20230516	-42.28	6130	20230104	9.14	11590	-42.28	20230516	6130	9.14	20230104	11590	-42.28	20230516	6130	9.14	20230104	3.76	N	212560	500	39 억		215328	N	N	0	N	00	N
20	20231027	140918	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6720	170	2	2.60	232358550	35067	90.62	6700	6830	6470	8510	4590	6550	6626.13	2.73	0	10517	6916	6732	6586	6402	6256	6660	6330	39	1960	500	4190	10	1	7874963	529	6.74	0.55	12	0.45	997.00	12301.00	11590	20230516	-42.02	6130	20230104	9.62	11590	-42.02	20230516	6130	9.62	20230104	11590	-42.02	20230516	6130	9.62	20230104	3.76	N	212560	500	39 억		215328	N	N	0	N	00	N
21	20231027	130908	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6690	140	2	2.14	227629200	34357	88.79	6700	6830	6470	8510	4590	6550	6625.41	2.73	0	10366	6916	6732	6586	6402	6256	6660	6330	39	1960	500	4190	10	1	7874963	527	6.71	0.54	12	0.44	997.00	12301.00	11590	20230516	-42.28	6130	20230104	9.14	11590	-42.28	20230516	6130	9.14	20230104	11590	-42.28	20230516	6130	9.14	20230104	3.76	N	212560	500	39 억		215328	N	N	0	N	00	N
22	20231027	120922	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6800	250	2	3.82	199701090	30152	77.92	6700	6830	6470	8510	4590	6550	6623.15	2.73	0	7234	6916	6732	6586	6402	6256	6660	6330	39	1960	500	4190	10	1	7874963	535	6.82	0.55	12	0.38	997.00	12301.00	11590	20230516	-41.33	6130	20230104	10.93	11590	-41.33	20230516	6130	10.93	20230104	11590	-41.33	20230516	6130	10.93	20230104	3.76	N	212560	500	39 억		215328	N	N	0	N	00	N
23	20231027	110928	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6670	120	2	1.83	156462190	23738	61.34	6700	6700	6470	8510	4590	6550	6591.21	2.73	0	4579	6916	6732	6586	6402	6256	6660	6330	39	1960	500	4190	10	1	7874963	525	6.69	0.54	12	0.30	997.00	12301.00	11590	20230516	-42.45	6130	20230104	8.81	11590	-42.45	20230516	6130	8.81	20230104	11590	-42.45	20230516	6130	8.81	20230104	3.76	N	212560	500	39 억		215328	N	N	0	N	00	N
24	20231027	100917	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6530	-20	5	-0.31	128739820	19560	50.55	6700	6700	6470	8510	4590	6550	6581.79	2.73	0	2420	6916	6732	6586	6402	6256	6660	6330	39	1960	500	4190	10	1	7874963	514	6.55	0.53	12	0.25	997.00	12301.00	11590	20230516	-43.66	6130	20230104	6.53	11590	-43.66	20230516	6130	6.53	20230104	11590	-43.66	20230516	6130	6.53	20230104	3.76	N	212560	500	39 억		215328	N	N	0	N	00	N
25	20231027	090917	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6570	20	2	0.31	30927370	4688	12.11	6700	6700	6520	8510	4590	6550	6597.14	2.73	0	-662	6916	6732	6586	6402	6256	6660	6330	39	1960	500	4190	10	1	7874963	517	6.59	0.53	12	0.06	997.00	12301.00	11590	20230516	-43.31	6130	20230104	7.18	11590	-43.31	20230516	6130	7.18	20230104	11590	-43.31	20230516	6130	7.18	20230104	3.76	N	212560	500	39 억		215328	N	N	0	N	00	N
26	20231026	160904	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6550	-240	5	-3.53	253651890	38640	217.20	6690	6770	6440	8820	4760	6790	6564.49	2.80	0	-4949	6916	6852	6766	6702	6616	6885	6735	39	2030	500	4340	10	1	7874963	516	6.57	0.53	12	0.49	997.00	12301.00	11590	20230516	-43.49	6130	20230104	6.85	11590	-43.49	20230516	6130	6.85	20230104	11590	-43.49	20230516	6130	6.85	20230104	3.83	N	212560	500	39 억		220195	N	N	0	N	00	N
27	20231026	150904	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6500	-290	5	-4.27	231381320	35233	198.05	6690	6770	6440	8820	4760	6790	6567.18	2.80	0	-3413	6916	6852	6766	6702	6616	6885	6735	39	2030	500	4340	10	1	7874963	512	6.52	0.53	12	0.45	997.00	12301.00	11590	20230516	-43.92	6130	20230104	6.04	11590	-43.92	20230516	6130	6.04	20230104	11590	-43.92	20230516	6130	6.04	20230104	3.83	N	212560	500	39 억		220195	N	N	0	N	00	N
28	20231026	140906	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6600	-190	5	-2.80	127823040	19276	108.35	6690	6770	6550	8820	4760	6790	6631.20	2.80	0	-7842	6916	6852	6766	6702	6616	6885	6735	39	2030	500	4340	10	1	7874963	520	6.62	0.54	12	0.24	997.00	12301.00	11590	20230516	-43.05	6130	20230104	7.67	11590	-43.05	20230516	6130	7.67	20230104	11590	-43.05	20230516	6130	7.67	20230104	3.83	N	212560	500	39 억		220195	N	N	0	N	00	N
29	20231026	130904	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6600	-190	5	-2.80	109494140	16487	92.68	6690	6770	6560	8820	4760	6790	6641.24	2.80	0	-6515	6916	6852	6766	6702	6616	6885	6735	39	2030	500	4340	10	1	7874963	520	6.62	0.54	12	0.21	997.00	12301.00	11590	20230516	-43.05	6130	20230104	7.67	11590	-43.05	20230516	6130	7.67	20230104	11590	-43.05	20230516	6130	7.67	20230104	3.83	N	212560	500	39 억		220195	N	N	0	N	00	N
30	20231026	120858	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6600	-190	5	-2.80	101208890	15230	85.61	6690	6770	6560	8820	4760	6790	6645.36	2.80	0	-5686	6916	6852	6766	6702	6616	6885	6735	39	2030	500	4340	10	1	7874963	520	6.62	0.54	12	0.19	997.00	12301.00	11590	20230516	-43.05	6130	20230104	7.67	11590	-43.05	20230516	6130	7.67	20230104	11590	-43.05	20230516	6130	7.67	20230104	3.83	N	212560	500	39 억		220195	N	N	0	N	00	N
31	20231026	110911	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6650	-140	5	-2.06	57478530	8598	48.33	6690	6770	6630	8820	4760	6790	6685.10	2.80	0	-3421	6916	6852	6766	6702	6616	6885	6735	39	2030	500	4340	10	1	7874963	524	6.67	0.54	12	0.11	997.00	12301.00	11590	20230516	-42.62	6130	20230104	8.48	11590	-42.62	20230516	6130	8.48	20230104	11590	-42.62	20230516	6130	8.48	20230104	3.83	N	212560	500	39 억		220195	N	N	0	N	00	N
32	20231026	100908	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6720	-70	5	-1.03	47083870	7045	39.60	6690	6770	6630	8820	4760	6790	6683.30	2.80	0	-2264	6916	6852	6766	6702	6616	6885	6735	39	2030	500	4340	10	1	7874963	529	6.74	0.55	12	0.09	997.00	12301.00	11590	20230516	-42.02	6130	20230104	9.62	11590	-42.02	20230516	6130	9.62	20230104	11590	-42.02	20230516	6130	9.62	20230104	3.83	N	212560	500	39 억		220195	N	N	0	N	00	N
33	20231026	090906	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6690	-100	5	-1.47	3677560	552	3.10	6690	6690	6640	8820	4760	6790	6662.25	2.80	0	181	6916	6852	6766	6702	6616	6885	6735	39	2030	500	4340	10	1	7874963	527	6.71	0.54	12	0.01	997.00	12301.00	11590	20230516	-42.28	6130	20230104	9.14	11590	-42.28	20230516	6130	9.14	20230104	11590	-42.28	20230516	6130	9.14	20230104	3.83	N	212560	500	39 억		220195	N	N	0	N	00	N
34	20231025	160907	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6790	70	2	1.04	119452540	17688	37.12	6780	6830	6680	8730	4710	6720	6753.30	2.75	0	3196	7040	6880	6650	6490	6260	6960	6570	39	2010	500	4300	10	1	7874963	535	6.81	0.55	12	0.22	997.00	12301.00	11590	20230516	-41.42	6130	20230104	10.77	11590	-41.42	20230516	6130	10.77	20230104	11590	-41.42	20230516	6130	10.77	20230104	3.91	N	212560	500	39 억		216739	N	N	0	N	00	N
35	20231025	150907	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6800	80	2	1.19	109927750	16280	34.16	6780	6830	6680	8730	4710	6720	6752.32	2.75	0	3563	7040	6880	6650	6490	6260	6960	6570	39	2010	500	4300	10	1	7874963	535	6.82	0.55	12	0.21	997.00	12301.00	11590	20230516	-41.33	6130	20230104	10.93	11590	-41.33	20230516	6130	10.93	20230104	11590	-41.33	20230516	6130	10.93	20230104	3.91	N	212560	500	39 억		216739	N	N	0	N	00	N
36	20231025	140901	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6690	-30	5	-0.45	94472340	13981	29.34	6780	6830	6680	8730	4710	6720	6757.19	2.75	0	4617	7040	6880	6650	6490	6260	6960	6570	39	2010	500	4300	10	1	7874963	527	6.71	0.54	12	0.18	997.00	12301.00	11590	20230516	-42.28	6130	20230104	9.14	11590	-42.28	20230516	6130	9.14	20230104	11590	-42.28	20230516	6130	9.14	20230104	3.91	N	212560	500	39 억		216739	N	N	0	N	00	N
37	20231025	130902	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6730	10	2	0.15	89586960	13251	27.81	6780	6830	6680	8730	4710	6720	6760.77	2.75	0	4387	7040	6880	6650	6490	6260	6960	6570	39	2010	500	4300	10	1	7874963	530	6.75	0.55	12	0.17	997.00	12301.00	11590	20230516	-41.93	6130	20230104	9.79	11590	-41.93	20230516	6130	9.79	20230104	11590	-41.93	20230516	6130	9.79	20230104	3.91	N	212560	500	39 억		216739	N	N	0	N	00	N
38	20231025	120903	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6790	70	2	1.04	70548620	10415	21.86	6780	6830	6720	8730	4710	6720	6773.75	2.75	0	3318	7040	6880	6650	6490	6260	6960	6570	39	2010	500	4300	10	1	7874963	535	6.81	0.55	12	0.13	997.00	12301.00	11590	20230516	-41.42	6130	20230104	10.77	11590	-41.42	20230516	6130	10.77	20230104	11590	-41.42	20230516	6130	10.77	20230104	3.91	N	212560	500	39 억		216739	N	N	0	N	00	N
39	20231025	110905	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6770	50	2	0.74	35035850	5172	10.85	6780	6830	6720	8730	4710	6720	6774.14	2.75	0	163	7040	6880	6650	6490	6260	6960	6570	39	2010	500	4300	10	1	7874963	533	6.79	0.55	12	0.07	997.00	12301.00	11590	20230516	-41.59	6130	20230104	10.44	11590	-41.59	20230516	6130	10.44	20230104	11590	-41.59	20230516	6130	10.44	20230104	3.91	N	212560	500	39 억		216739	N	N	0	N	00	N
40	20231025	100906	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6780	60	2	0.89	23842280	3518	7.38	6780	6830	6720	8730	4710	6720	6777.23	2.75	0	-440	7040	6880	6650	6490	6260	6960	6570	39	2010	500	4300	10	1	7874963	534	6.80	0.55	12	0.04	997.00	12301.00	11590	20230516	-41.50	6130	20230104	10.60	11590	-41.50	20230516	6130	10.60	20230104	11590	-41.50	20230516	6130	10.60	20230104	3.91	N	212560	500	39 억		216739	N	N	0	N	00	N
41	20231025	090902	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6760	40	2	0.60	6769030	996	2.09	6780	6830	6760	8730	4710	6720	6796.21	2.75	0	-328	7040	6880	6650	6490	6260	6960	6570	39	2010	500	4300	10	1	7874963	532	6.78	0.55	12	0.01	997.00	12301.00	11590	20230516	-41.67	6130	20230104	10.28	11590	-41.67	20230516	6130	10.28	20230104	11590	-41.67	20230516	6130	10.28	20230104	3.91	N	212560	500	39 억		216739	N	N	0	N	00	N
42	20231024	160843	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6720	140	2	2.13	312610960	47492	195.46	6580	6810	6420	8550	4610	6580	6582.38	2.60	0	11826	6886	6732	6656	6502	6426	6695	6465	39	1970	500	4210	10	1	7874963	529	6.74	0.55	12	0.60	997.00	12301.00	11590	20230516	-42.02	6130	20230104	9.62	11590	-42.02	20230516	6130	9.62	20230104	11590	-42.02	20230516	6130	9.62	20230104	3.94	N	212560	500	39 억		205141	N	N	0	N	00	N
43	20231024	150857	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6760	180	2	2.74	304203210	46240	190.31	6580	6810	6420	8550	4610	6580	6578.79	2.60	0	11494	6886	6732	6656	6502	6426	6695	6465	39	1970	500	4210	10	1	7874963	532	6.78	0.55	12	0.59	997.00	12301.00	11590	20230516	-41.67	6130	20230104	10.28	11590	-41.67	20230516	6130	10.28	20230104	11590	-41.67	20230516	6130	10.28	20230104	3.94	N	212560	500	39 억		205141	N	N	0	N	00	N
44	20231024	140841	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6580	0	3	0.00	191804850	29441	121.17	6580	6680	6420	8550	4610	6580	6514.89	2.60	0	6112	6886	6732	6656	6502	6426	6695	6465	39	1970	500	4210	10	1	7874963	518	6.60	0.53	12	0.37	997.00	12301.00	11590	20230516	-43.23	6130	20230104	7.34	11590	-43.23	20230516	6130	7.34	20230104	11590	-43.23	20230516	6130	7.34	20230104	3.94	N	212560	500	39 억		205141	N	N	0	N	00	N
45	20231024	130847	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6520	-60	5	-0.91	135094640	20787	85.55	6580	6680	6420	8550	4610	6580	6499.00	2.60	0	-820	6886	6732	6656	6502	6426	6695	6465	39	1970	500	4210	10	1	7874963	513	6.54	0.53	12	0.26	997.00	12301.00	11590	20230516	-43.74	6130	20230104	6.36	11590	-43.74	20230516	6130	6.36	20230104	11590	-43.74	20230516	6130	6.36	20230104	3.94	N	212560	500	39 억		205141	N	N	0	N	00	N
46	20231024	120856	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6510	-70	5	-1.06	123074500	18937	77.94	6580	6680	6420	8550	4610	6580	6499.16	2.60	0	-1870	6886	6732	6656	6502	6426	6695	6465	39	1970	500	4210	10	1	7874963	513	6.53	0.53	12	0.24	997.00	12301.00	11590	20230516	-43.83	6130	20230104	6.20	11590	-43.83	20230516	6130	6.20	20230104	11590	-43.83	20230516	6130	6.20	20230104	3.94	N	212560	500	39 억		205141	N	N	0	N	00	N
47	20231024	110851	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6480	-100	5	-1.52	95193400	14632	60.22	6580	6680	6420	8550	4610	6580	6505.84	2.60	0	-5034	6886	6732	6656	6502	6426	6695	6465	39	1970	500	4210	10	1	7874963	510	6.50	0.53	12	0.19	997.00	12301.00	11590	20230516	-44.09	6130	20230104	5.71	11590	-44.09	20230516	6130	5.71	20230104	11590	-44.09	20230516	6130	5.71	20230104	3.94	N	212560	500	39 억		205141	N	N	0	N	00	N
48	20231024	100842	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6540	-40	5	-0.61	51645710	7888	32.46	6580	6680	6460	8550	4610	6580	6547.38	2.60	0	-2649	6886	6732	6656	6502	6426	6695	6465	39	1970	500	4210	10	1	7874963	515	6.56	0.53	12	0.10	997.00	12301.00	11590	20230516	-43.57	6130	20230104	6.69	11590	-43.57	20230516	6130	6.69	20230104	11590	-43.57	20230516	6130	6.69	20230104	3.94	N	212560	500	39 억		205141	N	N	0	N	00	N
49	20231024	090851	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6620	40	2	0.61	12212870	1866	7.68	6580	6680	6460	8550	4610	6580	6544.95	2.60	0	563	6886	6732	6656	6502	6426	6695	6465	39	1970	500	4210	10	1	7874963	521	6.64	0.54	12	0.02	997.00	12301.00	11590	20230516	-42.88	6130	20230104	7.99	11590	-42.88	20230516	6130	7.99	20230104	11590	-42.88	20230516	6130	7.99	20230104	3.94	N	212560	500	39 억		205141	N	N	0	N	00	N
50	20231023	160837	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6580	-220	5	-3.24	162063860	24269	52.45	6620	6810	6580	8840	4760	6800	6677.61	2.68	0	-5962	7106	6952	6866	6712	6626	6910	6670	39	2040	500	4350	10	1	7874963	518	6.60	0.53	12	0.31	997.00	12301.00	11590	20230516	-43.23	6130	20230104	7.34	11590	-43.23	20230516	6130	7.34	20230104	11590	-43.23	20230516	6130	7.34	20230104	4.04	N	212560	500	39 억		210889	N	N	0	N	00	N
51	20231023	150843	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6650	-150	5	-2.21	144617970	21623	46.73	6620	6810	6590	8840	4760	6800	6687.95	2.68	0	-6700	7106	6952	6866	6712	6626	6910	6670	39	2040	500	4350	10	1	7874963	524	6.67	0.54	12	0.27	997.00	12301.00	11590	20230516	-42.62	6130	20230104	8.48	11590	-42.62	20230516	6130	8.48	20230104	11590	-42.62	20230516	6130	8.48	20230104	4.04	N	212560	500	39 억		210889	N	N	0	N	00	N
52	20231023	140841	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6670	-130	5	-1.91	99973740	14897	32.20	6620	6810	6620	8840	4760	6800	6710.76	2.68	0	-4849	7106	6952	6866	6712	6626	6910	6670	39	2040	500	4350	10	1	7874963	525	6.69	0.54	12	0.19	997.00	12301.00	11590	20230516	-42.45	6130	20230104	8.81	11590	-42.45	20230516	6130	8.81	20230104	11590	-42.45	20230516	6130	8.81	20230104	4.04	N	212560	500	39 억		210889	N	N	0	N	00	N
53	20231023	130847	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6690	-110	5	-1.62	94516130	14080	30.43	6620	6810	6620	8840	4760	6800	6712.54	2.68	0	-4305	7106	6952	6866	6712	6626	6910	6670	39	2040	500	4350	10	1	7874963	527	6.71	0.54	12	0.18	997.00	12301.00	11590	20230516	-42.28	6130	20230104	9.14	11590	-42.28	20230516	6130	9.14	20230104	11590	-42.28	20230516	6130	9.14	20230104	4.04	N	212560	500	39 억		210889	N	N	0	N	00	N
54	20231023	120838	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6720	-80	5	-1.18	59850350	8905	19.25	6620	6810	6620	8840	4760	6800	6720.63	2.68	0	-328	7106	6952	6866	6712	6626	6910	6670	39	2040	500	4350	10	1	7874963	529	6.74	0.55	12	0.11	997.00	12301.00	11590	20230516	-42.02	6130	20230104	9.62	11590	-42.02	20230516	6130	9.62	20230104	11590	-42.02	20230516	6130	9.62	20230104	4.04	N	212560	500	39 억		210889	N	N	0	N	00	N
55	20231023	110835	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6760	-40	5	-0.59	51882220	7718	16.68	6620	6810	6620	8840	4760	6800	6721.83	2.68	0	714	7106	6952	6866	6712	6626	6910	6670	39	2040	500	4350	10	1	7874963	532	6.78	0.55	12	0.10	997.00	12301.00	11590	20230516	-41.67	6130	20230104	10.28	11590	-41.67	20230516	6130	10.28	20230104	11590	-41.67	20230516	6130	10.28	20230104	4.04	N	212560	500	39 억		210889	N	N	0	N	00	N
56	20231023	100829	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6770	-30	5	-0.44	47798310	7111	15.37	6620	6810	6620	8840	4760	6800	6721.30	2.68	0	774	7106	6952	6866	6712	6626	6910	6670	39	2040	500	4350	10	1	7874963	533	6.79	0.55	12	0.09	997.00	12301.00	11590	20230516	-41.59	6130	20230104	10.44	11590	-41.59	20230516	6130	10.44	20230104	11590	-41.59	20230516	6130	10.44	20230104	4.04	N	212560	500	39 억		210889	N	N	0	N	00	N
57	20231023	090848	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6700	-100	5	-1.47	20523610	3075	6.65	6620	6730	6620	8840	4760	6800	6672.69	2.68	0	955	7106	6952	6866	6712	6626	6910	6670	39	2040	500	4350	10	1	7874963	528	6.72	0.54	12	0.04	997.00	12301.00	11590	20230516	-42.19	6130	20230104	9.30	11590	-42.19	20230516	6130	9.30	20230104	11590	-42.19	20230516	6130	9.30	20230104	4.04	N	212560	500	39 억		210889	N	N	0	N	00	N
58	20231020	160834	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6800	-80	5	-1.16	312890560	45491	117.65	6850	7020	6780	8940	4820	6880	6878.06	2.85	0	-12767	7093	6986	6843	6736	6593	7040	6790	39	2060	500	4400	10	1	7874963	535	6.82	0.55	12	0.58	997.00	12301.00	11590	20230516	-41.33	6130	20230104	10.93	11590	-41.33	20230516	6130	10.93	20230104	11590	-41.33	20230516	6130	10.93	20230104	4.04	N	212560	500	39 억		224473	N	N	0	N	00	N
59	20231020	150833	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6790	-90	5	-1.31	304909200	44317	114.61	6850	7020	6780	8940	4820	6880	6880.19	2.85	0	-12396	7093	6986	6843	6736	6593	7040	6790	39	2060	500	4400	10	1	7874963	535	6.81	0.55	12	0.56	997.00	12301.00	11590	20230516	-41.42	6130	20230104	10.77	11590	-41.42	20230516	6130	10.77	20230104	11590	-41.42	20230516	6130	10.77	20230104	4.04	N	212560	500	39 억		224473	N	N	0	N	00	N
60	20231020	140841	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6830	-50	5	-0.73	282937730	41098	106.28	6850	7020	6780	8940	4820	6880	6884.51	2.85	0	-11087	7093	6986	6843	6736	6593	7040	6790	39	2060	500	4400	10	1	7874963	538	6.85	0.56	12	0.52	997.00	12301.00	11590	20230516	-41.07	6130	20230104	11.42	11590	-41.07	20230516	6130	11.42	20230104	11590	-41.07	20230516	6130	11.42	20230104	4.04	N	212560	500	39 억		224473	N	N	0	N	00	N
61	20231020	130818	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6860	-20	5	-0.29	273756580	39760	102.82	6850	7020	6780	8940	4820	6880	6885.28	2.85	0	-10381	7093	6986	6843	6736	6593	7040	6790	39	2060	500	4400	10	1	7874963	540	6.88	0.56	12	0.50	997.00	12301.00	11590	20230516	-40.81	6130	20230104	11.91	11590	-40.81	20230516	6130	11.91	20230104	11590	-40.81	20230516	6130	11.91	20230104	4.04	N	212560	500	39 억		224473	N	N	0	N	00	N
62	20231020	120828	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6870	-10	5	-0.15	264477930	38402	99.31	6850	7020	6780	8940	4820	6880	6887.16	2.85	0	-10105	7093	6986	6843	6736	6593	7040	6790	39	2060	500	4400	10	1	7874963	541	6.89	0.56	12	0.49	997.00	12301.00	11590	20230516	-40.72	6130	20230104	12.07	11590	-40.72	20230516	6130	12.07	20230104	11590	-40.72	20230516	6130	12.07	20230104	4.04	N	212560	500	39 억		224473	N	N	0	N	00	N
63	20231020	110838	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6890	10	2	0.15	225070470	32665	84.48	6850	7020	6780	8940	4820	6880	6890.38	2.85	0	-7376	7093	6986	6843	6736	6593	7040	6790	39	2060	500	4400	10	1	7874963	543	6.91	0.56	12	0.41	997.00	12301.00	11590	20230516	-40.55	6130	20230104	12.40	11590	-40.55	20230516	6130	12.40	20230104	11590	-40.55	20230516	6130	12.40	20230104	4.04	N	212560	500	39 억		224473	N	N	0	N	00	N
64	20231020	100829	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6920	40	2	0.58	204599480	29707	76.83	6850	7020	6780	8940	4820	6880	6887.34	2.85	0	-7479	7093	6986	6843	6736	6593	7040	6790	39	2060	500	4400	10	1	7874963	545	6.94	0.56	12	0.38	997.00	12301.00	11590	20230516	-40.29	6130	20230104	12.89	11590	-40.29	20230516	6130	12.89	20230104	11590	-40.29	20230516	6130	12.89	20230104	4.04	N	212560	500	39 억		224473	N	N	0	N	00	N
65	20231020	090829	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6960	80	2	1.16	43799110	6328	16.36	6850	7020	6820	8940	4820	6880	6924.13	2.85	0	-1602	7093	6986	6843	6736	6593	7040	6790	39	2060	500	4400	10	1	7874963	548	6.98	0.57	12	0.08	997.00	12301.00	11590	20230516	-39.95	6130	20230104	13.54	11590	-39.95	20230516	6130	13.54	20230104	11590	-39.95	20230516	6130	13.54	20230104	4.04	N	212560	500	39 억		224473	N	N	0	N	00	N
66	20231019	160826	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6880	-30	5	-0.43	261942950	38660	85.63	6800	6950	6700	8980	4840	6910	6775.55	2.89	0	-3257	7216	7062	6876	6722	6536	7140	6800	39	2070	500	4420	10	1	7874963	542	6.90	0.56	12	0.49	997.00	12301.00	11590	20230516	-40.64	6130	20230104	12.23	11590	-40.64	20230516	6130	12.23	20230104	11590	-40.64	20230516	6130	12.23	20230104	4.02	N	212560	500	39 억		227422	N	N	0	N	00	N
67	20231019	150819	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6850	-60	5	-0.87	214272740	31653	70.11	6800	6950	6700	8980	4840	6910	6769.43	2.89	0	-1550	7216	7062	6876	6722	6536	7140	6800	39	2070	500	4420	10	1	7874963	539	6.87	0.56	12	0.40	997.00	12301.00	11590	20230516	-40.90	6130	20230104	11.75	11590	-40.90	20230516	6130	11.75	20230104	11590	-40.90	20230516	6130	11.75	20230104	4.02	N	212560	500	39 억		227422	N	N	0	N	00	N
68	20231019	140830	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6860	-50	5	-0.72	190034750	28108	62.25	6800	6950	6700	8980	4840	6910	6760.88	2.89	0	-909	7216	7062	6876	6722	6536	7140	6800	39	2070	500	4420	10	1	7874963	540	6.88	0.56	12	0.36	997.00	12301.00	11590	20230516	-40.81	6130	20230104	11.91	11590	-40.81	20230516	6130	11.91	20230104	11590	-40.81	20230516	6130	11.91	20230104	4.02	N	212560	500	39 억		227422	N	N	0	N	00	N
69	20231019	130821	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6940	30	2	0.43	181611710	26883	59.54	6800	6940	6700	8980	4840	6910	6755.63	2.89	0	-261	7216	7062	6876	6722	6536	7140	6800	39	2070	500	4420	10	1	7874963	547	6.96	0.56	12	0.34	997.00	12301.00	11590	20230516	-40.12	6130	20230104	13.21	11590	-40.12	20230516	6130	13.21	20230104	11590	-40.12	20230516	6130	13.21	20230104	4.02	N	212560	500	39 억		227422	N	N	0	N	00	N
70	20231019	120828	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6760	-150	5	-2.17	128729210	19128	42.37	6800	6810	6700	8980	4840	6910	6729.88	2.89	0	2540	7216	7062	6876	6722	6536	7140	6800	39	2070	500	4420	10	1	7874963	532	6.78	0.55	12	0.24	997.00	12301.00	11590	20230516	-41.67	6130	20230104	10.28	11590	-41.67	20230516	6130	10.28	20230104	11590	-41.67	20230516	6130	10.28	20230104	4.02	N	212560	500	39 억		227422	N	N	0	N	00	N
71	20231019	110823	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6750	-160	5	-2.32	117283980	17436	38.62	6800	6810	6700	8980	4840	6910	6726.54	2.89	0	2652	7216	7062	6876	6722	6536	7140	6800	39	2070	500	4420	10	1	7874963	532	6.77	0.55	12	0.22	997.00	12301.00	11590	20230516	-41.76	6130	20230104	10.11	11590	-41.76	20230516	6130	10.11	20230104	11590	-41.76	20230516	6130	10.11	20230104	4.02	N	212560	500	39 억		227422	N	N	0	N	00	N
72	20231019	100816	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6710	-200	5	-2.89	107837720	16040	35.53	6800	6810	6700	8980	4840	6910	6723.05	2.89	0	3536	7216	7062	6876	6722	6536	7140	6800	39	2070	500	4420	10	1	7874963	528	6.73	0.55	12	0.20	997.00	12301.00	11590	20230516	-42.11	6130	20230104	9.46	11590	-42.11	20230516	6130	9.46	20230104	11590	-42.11	20230516	6130	9.46	20230104	4.02	N	212560	500	39 억		227422	N	N	0	N	00	N
73	20231019	090827	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6720	-190	5	-2.75	10335770	1532	3.39	6800	6810	6710	8980	4840	6910	6746.59	2.89	0	-101	7216	7062	6876	6722	6536	7140	6800	39	2070	500	4420	10	1	7874963	529	6.74	0.55	12	0.02	997.00	12301.00	11590	20230516	-42.02	6130	20230104	9.62	11590	-42.02	20230516	6130	9.62	20230104	11590	-42.02	20230516	6130	9.62	20230104	4.02	N	212560	500	39 억		227422	N	N	0	N	00	N
74	20231018	160830	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6910	180	2	2.67	311323920	45149	231.94	6730	7030	6690	8740	4720	6730	6895.48	2.93	0	-2792	6870	6800	6700	6630	6530	6835	6665	39	2010	500	4300	10	1	7874963	544	6.93	0.56	12	0.57	997.00	12301.00	11590	20230516	-40.38	6130	20230104	12.72	11590	-40.38	20230516	6130	12.72	20230104	11590	-40.38	20230516	6130	12.72	20230104	4.10	N	212560	500	39 억		230473	N	N	0	N	00	N
75	20231018	150820	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6930	200	2	2.97	303574570	44030	226.19	6730	7030	6690	8740	4720	6730	6894.72	2.93	0	-2655	6870	6800	6700	6630	6530	6835	6665	39	2010	500	4300	10	1	7874963	546	6.95	0.56	12	0.56	997.00	12301.00	11590	20230516	-40.21	6130	20230104	13.05	11590	-40.21	20230516	6130	13.05	20230104	11590	-40.21	20230516	6130	13.05	20230104	4.10	N	212560	500	39 억		230473	N	N	0	N	00	N
76	20231018	140809	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6920	190	2	2.82	262659970	38104	195.75	6730	7030	6690	8740	4720	6730	6893.24	2.93	0	-2706	6870	6800	6700	6630	6530	6835	6665	39	2010	500	4300	10	1	7874963	545	6.94	0.56	12	0.48	997.00	12301.00	11590	20230516	-40.29	6130	20230104	12.89	11590	-40.29	20230516	6130	12.89	20230104	11590	-40.29	20230516	6130	12.89	20230104	4.10	N	212560	500	39 억		230473	N	N	0	N	00	N
77	20231018	130808	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6950	220	2	3.27	174764870	25510	131.05	6730	6950	6690	8740	4720	6730	6850.84	2.93	0	-3059	6870	6800	6700	6630	6530	6835	6665	39	2010	500	4300	10	1	7874963	547	6.97	0.56	12	0.32	997.00	12301.00	11590	20230516	-40.03	6130	20230104	13.38	11590	-40.03	20230516	6130	13.38	20230104	11590	-40.03	20230516	6130	13.38	20230104	4.10	N	212560	500	39 억		230473	N	N	0	N	00	N
78	20231018	120823	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6920	190	2	2.82	157729130	23050	118.41	6730	6930	6690	8740	4720	6730	6842.91	2.93	0	-2386	6870	6800	6700	6630	6530	6835	6665	39	2010	500	4300	10	1	7874963	545	6.94	0.56	12	0.29	997.00	12301.00	11590	20230516	-40.29	6130	20230104	12.89	11590	-40.29	20230516	6130	12.89	20230104	11590	-40.29	20230516	6130	12.89	20230104	4.10	N	212560	500	39 억		230473	N	N	0	N	00	N
79	20231018	110815	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6890	160	2	2.38	120358900	17630	90.57	6730	6920	6690	8740	4720	6730	6826.94	2.93	0	323	6870	6800	6700	6630	6530	6835	6665	39	2010	500	4300	10	1	7874963	543	6.91	0.56	12	0.22	997.00	12301.00	11590	20230516	-40.55	6130	20230104	12.40	11590	-40.55	20230516	6130	12.40	20230104	11590	-40.55	20230516	6130	12.40	20230104	4.10	N	212560	500	39 억		230473	N	N	0	N	00	N
80	20231018	100825	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6800	70	2	1.04	66343360	9787	50.28	6730	6840	6690	8740	4720	6730	6778.72	2.93	0	-359	6870	6800	6700	6630	6530	6835	6665	39	2010	500	4300	10	1	7874963	535	6.82	0.55	12	0.12	997.00	12301.00	11590	20230516	-41.33	6130	20230104	10.93	11590	-41.33	20230516	6130	10.93	20230104	11590	-41.33	20230516	6130	10.93	20230104	4.10	N	212560	500	39 억		230473	N	N	0	N	00	N
81	20231018	090811	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6740	10	2	0.15	7710410	1146	5.89	6730	6770	6690	8740	4720	6730	6728.11	2.93	0	-345	6870	6800	6700	6630	6530	6835	6665	39	2010	500	4300	10	1	7874963	531	6.76	0.55	12	0.01	997.00	12301.00	11590	20230516	-41.85	6130	20230104	9.95	11590	-41.85	20230516	6130	9.95	20230104	11590	-41.85	20230516	6130	9.95	20230104	4.10	N	212560	500	39 억		230473	N	N	0	N	00	N
82	20231017	160815	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6730	130	2	1.97	129021840	19310	65.99	6600	6770	6600	8580	4620	6600	6681.42	2.91	0	1422	6800	6700	6620	6520	6440	6660	6480	39	1980	500	4220	10	1	7874963	530	6.75	0.55	12	0.25	997.00	12301.00	11590	20230516	-41.93	6130	20230104	9.79	11590	-41.93	20230516	6130	9.79	20230104	11590	-41.93	20230516	6130	9.79	20230104	4.07	N	212560	500	39 억		229052	N	N	0	N	00	N
83	20231017	150821	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6690	90	2	1.36	125172760	18738	64.04	6600	6770	6600	8580	4620	6600	6680.21	2.91	0	1610	6800	6700	6620	6520	6440	6660	6480	39	1980	500	4220	10	1	7874963	527	6.71	0.54	12	0.24	997.00	12301.00	11590	20230516	-42.28	6130	20230104	9.14	11590	-42.28	20230516	6130	9.14	20230104	11590	-42.28	20230516	6130	9.14	20230104	4.07	N	212560	500	39 억		229052	N	N	0	N	00	N
84	20231017	140822	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6690	90	2	1.36	121867200	18243	62.34	6600	6770	6600	8580	4620	6600	6680.27	2.91	0	1707	6800	6700	6620	6520	6440	6660	6480	39	1980	500	4220	10	1	7874963	527	6.71	0.54	12	0.23	997.00	12301.00	11590	20230516	-42.28	6130	20230104	9.14	11590	-42.28	20230516	6130	9.14	20230104	11590	-42.28	20230516	6130	9.14	20230104	4.07	N	212560	500	39 억		229052	N	N	0	N	00	N
85	20231017	130816	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6670	70	2	1.06	103732210	15536	53.09	6600	6770	6600	8580	4620	6600	6676.96	2.91	0	3140	6800	6700	6620	6520	6440	6660	6480	39	1980	500	4220	10	1	7874963	525	6.69	0.54	12	0.20	997.00	12301.00	11590	20230516	-42.45	6130	20230104	8.81	11590	-42.45	20230516	6130	8.81	20230104	11590	-42.45	20230516	6130	8.81	20230104	4.07	N	212560	500	39 억		229052	N	N	0	N	00	N
86	20231017	120819	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6690	90	2	1.36	99259120	14866	50.80	6600	6770	6600	8580	4620	6600	6676.99	2.91	0	3077	6800	6700	6620	6520	6440	6660	6480	39	1980	500	4220	10	1	7874963	527	6.71	0.54	12	0.19	997.00	12301.00	11590	20230516	-42.28	6130	20230104	9.14	11590	-42.28	20230516	6130	9.14	20230104	11590	-42.28	20230516	6130	9.14	20230104	4.07	N	212560	500	39 억		229052	N	N	0	N	00	N
87	20231017	110810	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6670	70	2	1.06	92747590	13897	47.49	6600	6770	6600	8580	4620	6600	6674.00	2.91	0	3343	6800	6700	6620	6520	6440	6660	6480	39	1980	500	4220	10	1	7874963	525	6.69	0.54	12	0.18	997.00	12301.00	11590	20230516	-42.45	6130	20230104	8.81	11590	-42.45	20230516	6130	8.81	20230104	11590	-42.45	20230516	6130	8.81	20230104	4.07	N	212560	500	39 억		229052	N	N	0	N	00	N
88	20231017	100804	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6670	70	2	1.06	57675830	8643	29.54	6600	6770	6600	8580	4620	6600	6673.24	2.91	0	1584	6800	6700	6620	6520	6440	6660	6480	39	1980	500	4220	10	1	7874963	525	6.69	0.54	12	0.11	997.00	12301.00	11590	20230516	-42.45	6130	20230104	8.81	11590	-42.45	20230516	6130	8.81	20230104	11590	-42.45	20230516	6130	8.81	20230104	4.07	N	212560	500	39 억		229052	N	N	0	N	00	N
89	20231017	090812	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6650	50	2	0.76	3957800	598	2.04	6600	6650	6600	8580	4620	6600	6618.80	2.91	0	269	6800	6700	6620	6520	6440	6660	6480	39	1980	500	4220	10	1	7874963	524	6.67	0.54	12	0.01	997.00	12301.00	11590	20230516	-42.62	6130	20230104	8.48	11590	-42.62	20230516	6130	8.48	20230104	11590	-42.62	20230516	6130	8.48	20230104	4.07	N	212560	500	39 억		229052	N	N	0	N	00	N
90	20231016	160812	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6600	-130	5	-1.93	192555920	29261	186.78	6720	6720	6540	8740	4720	6730	6580.63	2.93	0	-2159	6890	6810	6720	6640	6550	6765	6595	39	2010	500	4300	10	1	7874963	520	6.62	0.54	12	0.37	997.00	12301.00	11590	20230516	-43.05	6130	20230104	7.67	11590	-43.05	20230516	6130	7.67	20230104	11590	-43.05	20230516	6130	7.67	20230104	4.11	N	212560	500	39 억		230483	N	N	0	N	00	N
91	20231016	150812	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6570	-160	5	-2.38	170872630	25969	165.77	6720	6720	6540	8740	4720	6730	6579.87	2.93	0	-1888	6890	6810	6720	6640	6550	6765	6595	39	2010	500	4300	10	1	7874963	517	6.59	0.53	12	0.33	997.00	12301.00	11590	20230516	-43.31	6130	20230104	7.18	11590	-43.31	20230516	6130	7.18	20230104	11590	-43.31	20230516	6130	7.18	20230104	4.11	N	212560	500	39 억		230483	N	N	0	N	00	N
92	20231016	140813	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6560	-170	5	-2.53	147095930	22343	142.62	6720	6720	6550	8740	4720	6730	6583.54	2.93	0	776	6890	6810	6720	6640	6550	6765	6595	39	2010	500	4300	10	1	7874963	517	6.58	0.53	12	0.28	997.00	12301.00	11590	20230516	-43.40	6130	20230104	7.01	11590	-43.40	20230516	6130	7.01	20230104	11590	-43.40	20230516	6130	7.01	20230104	4.11	N	212560	500	39 억		230483	N	N	0	N	00	N
93	20231016	130807	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6560	-170	5	-2.53	133554890	20278	129.44	6720	6720	6550	8740	4720	6730	6586.20	2.93	0	1312	6890	6810	6720	6640	6550	6765	6595	39	2010	500	4300	10	1	7874963	517	6.58	0.53	12	0.26	997.00	12301.00	11590	20230516	-43.40	6130	20230104	7.01	11590	-43.40	20230516	6130	7.01	20230104	11590	-43.40	20230516	6130	7.01	20230104	4.11	N	212560	500	39 억		230483	N	N	0	N	00	N
94	20231016	120808	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6570	-160	5	-2.38	110903740	16825	107.40	6720	6720	6550	8740	4720	6730	6591.60	2.93	0	1585	6890	6810	6720	6640	6550	6765	6595	39	2010	500	4300	10	1	7874963	517	6.59	0.53	12	0.21	997.00	12301.00	11590	20230516	-43.31	6130	20230104	7.18	11590	-43.31	20230516	6130	7.18	20230104	11590	-43.31	20230516	6130	7.18	20230104	4.11	N	212560	500	39 억		230483	N	N	0	N	00	N
95	20231016	110803	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6590	-140	5	-2.08	94120080	14273	91.11	6720	6720	6550	8740	4720	6730	6594.27	2.93	0	1653	6890	6810	6720	6640	6550	6765	6595	39	2010	500	4300	10	1	7874963	519	6.61	0.54	12	0.18	997.00	12301.00	11590	20230516	-43.14	6130	20230104	7.50	11590	-43.14	20230516	6130	7.50	20230104	11590	-43.14	20230516	6130	7.50	20230104	4.11	N	212560	500	39 억		230483	N	N	0	N	00	N
96	20231016	100759	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6610	-120	5	-1.78	80011160	12137	77.47	6720	6720	6550	8740	4720	6730	6592.33	2.93	0	2210	6890	6810	6720	6640	6550	6765	6595	39	2010	500	4300	10	1	7874963	521	6.63	0.54	12	0.15	997.00	12301.00	11590	20230516	-42.97	6130	20230104	7.83	11590	-42.97	20230516	6130	7.83	20230104	11590	-42.97	20230516	6130	7.83	20230104	4.11	N	212560	500	39 억		230483	N	N	0	N	00	N
97	20231016	090801	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6550	-180	5	-2.67	24485670	3697	23.60	6720	6720	6550	8740	4720	6730	6623.12	2.93	0	-414	6890	6810	6720	6640	6550	6765	6595	39	2010	500	4300	10	1	7874963	516	6.57	0.53	12	0.05	997.00	12301.00	11590	20230516	-43.49	6130	20230104	6.85	11590	-43.49	20230516	6130	6.85	20230104	11590	-43.49	20230516	6130	6.85	20230104	4.11	N	212560	500	39 억		230483	N	N	0	N	00	N
98	20231012	160824	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6800	110	2	1.64	156508090	23169	77.22	6690	6820	6690	8690	4690	6690	6755.06	2.92	0	9332	6856	6772	6686	6602	6516	6815	6645	39	2000	500	4280	10	1	7874963	535	6.82	0.55	12	0.29	997.00	12301.00	11590	20230516	-41.33	6130	20230104	10.93	11590	-41.33	20230516	6130	10.93	20230104	11590	-41.33	20230516	6130	10.93	20230104	4.14	N	212560	500	39 억		230331	N	N	0	N	00	N
99	20231012	150807	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6750	60	2	0.90	149650680	22158	73.85	6690	6820	6690	8690	4690	6690	6753.80	2.92	0	9434	6856	6772	6686	6602	6516	6815	6645	39	2000	500	4280	10	1	7874963	532	6.77	0.55	12	0.28	997.00	12301.00	11590	20230516	-41.76	6130	20230104	10.11	11590	-41.76	20230516	6130	10.11	20230104	11590	-41.76	20230516	6130	10.11	20230104	4.14	N	212560	500	39 억		230331	N	N	0	N	00	N
100	20231012	140808	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6760	70	2	1.05	140587690	20814	69.37	6690	6820	6690	8690	4690	6690	6754.48	2.92	0	9491	6856	6772	6686	6602	6516	6815	6645	39	2000	500	4280	10	1	7874963	532	6.78	0.55	12	0.26	997.00	12301.00	11590	20230516	-41.67	6130	20230104	10.28	11590	-41.67	20230516	6130	10.28	20230104	11590	-41.67	20230516	6130	10.28	20230104	4.14	N	212560	500	39 억		230331	N	N	0	N	00	N
101	20231012	130808	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6740	50	2	0.75	131091320	19406	64.68	6690	6820	6690	8690	4690	6690	6755.20	2.92	0	9566	6856	6772	6686	6602	6516	6815	6645	39	2000	500	4280	10	1	7874963	531	6.76	0.55	12	0.25	997.00	12301.00	11590	20230516	-41.85	6130	20230104	9.95	11590	-41.85	20230516	6130	9.95	20230104	11590	-41.85	20230516	6130	9.95	20230104	4.14	N	212560	500	39 억		230331	N	N	0	N	00	N
102	20231012	120816	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6810	120	2	1.79	116244970	17208	57.35	6690	6820	6690	8690	4690	6690	6755.29	2.92	0	9107	6856	6772	6686	6602	6516	6815	6645	39	2000	500	4280	10	1	7874963	536	6.83	0.55	12	0.22	997.00	12301.00	11590	20230516	-41.24	6130	20230104	11.09	11590	-41.24	20230516	6130	11.09	20230104	11590	-41.24	20230516	6130	11.09	20230104	4.14	N	212560	500	39 억		230331	N	N	0	N	00	N
103	20231012	110815	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6820	130	2	1.94	101183970	14989	49.96	6690	6820	6690	8690	4690	6690	6750.55	2.92	0	8564	6856	6772	6686	6602	6516	6815	6645	39	2000	500	4280	10	1	7874963	537	6.84	0.55	12	0.19	997.00	12301.00	11590	20230516	-41.16	6130	20230104	11.26	11590	-41.16	20230516	6130	11.26	20230104	11590	-41.16	20230516	6130	11.26	20230104	4.14	N	212560	500	39 억		230331	N	N	0	N	00	N
104	20231012	100809	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6790	100	2	1.49	85317120	12656	42.18	6690	6790	6690	8690	4690	6690	6741.24	2.92	0	8260	6856	6772	6686	6602	6516	6815	6645	39	2000	500	4280	10	1	7874963	535	6.81	0.55	12	0.16	997.00	12301.00	11590	20230516	-41.42	6130	20230104	10.77	11590	-41.42	20230516	6130	10.77	20230104	11590	-41.42	20230516	6130	10.77	20230104	4.14	N	212560	500	39 억		230331	N	N	0	N	00	N
105	20231012	090816	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6730	40	2	0.60	4590230	686	2.29	6690	6740	6690	8690	4690	6690	6691.30	2.92	0	-76	6856	6772	6686	6602	6516	6815	6645	39	2000	500	4280	10	1	7874963	530	6.75	0.55	12	0.01	997.00	12301.00	11590	20230516	-41.93	6130	20230104	9.79	11590	-41.93	20230516	6130	9.79	20230104	11590	-41.93	20230516	6130	9.79	20230104	4.14	N	212560	500	39 억		230331	N	N	0	N	00	N
106	20231011	160805	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6690	180	2	2.76	198990810	29760	87.65	6600	6770	6600	8460	4560	6510	6686.52	2.82	0	8031	6916	6712	6606	6402	6296	6660	6350	39	1950	500	4160	10	1	7874963	527	6.71	0.54	12	0.38	997.00	12301.00	11590	20230516	-42.28	6130	20230104	9.14	11590	-42.28	20230516	6130	9.14	20230104	11590	-42.28	20230516	6130	9.14	20230104	4.25	N	212560	500	39 억		222168	N	N	0	N	00	N
107	20231011	150809	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6700	190	2	2.92	188348670	28174	82.97	6600	6770	6600	8460	4560	6510	6685.19	2.82	0	9287	6916	6712	6606	6402	6296	6660	6350	39	1950	500	4160	10	1	7874963	528	6.72	0.54	12	0.36	997.00	12301.00	11590	20230516	-42.19	6130	20230104	9.30	11590	-42.19	20230516	6130	9.30	20230104	11590	-42.19	20230516	6130	9.30	20230104	4.25	N	212560	500	39 억		222168	N	N	0	N	00	N
108	20231011	140813	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6730	220	2	3.38	98098220	14673	43.21	6600	6770	6600	8460	4560	6510	6685.63	2.82	0	6755	6916	6712	6606	6402	6296	6660	6350	39	1950	500	4160	10	1	7874963	530	6.75	0.55	12	0.19	997.00	12301.00	11590	20230516	-41.93	6130	20230104	9.79	11590	-41.93	20230516	6130	9.79	20230104	11590	-41.93	20230516	6130	9.79	20230104	4.25	N	212560	500	39 억		222168	N	N	0	N	00	N
109	20231011	130803	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6740	230	2	3.53	81908910	12267	36.13	6600	6770	6600	8460	4560	6510	6677.18	2.82	0	7222	6916	6712	6606	6402	6296	6660	6350	39	1950	500	4160	10	1	7874963	531	6.76	0.55	12	0.16	997.00	12301.00	11590	20230516	-41.85	6130	20230104	9.95	11590	-41.85	20230516	6130	9.95	20230104	11590	-41.85	20230516	6130	9.95	20230104	4.25	N	212560	500	39 억		222168	N	N	0	N	00	N
110	20231011	120819	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6750	240	2	3.69	77065020	11547	34.01	6600	6770	6600	8460	4560	6510	6674.03	2.82	0	7544	6916	6712	6606	6402	6296	6660	6350	39	1950	500	4160	10	1	7874963	532	6.77	0.55	12	0.15	997.00	12301.00	11590	20230516	-41.76	6130	20230104	10.11	11590	-41.76	20230516	6130	10.11	20230104	11590	-41.76	20230516	6130	10.11	20230104	4.25	N	212560	500	39 억		222168	N	N	0	N	00	N
111	20231011	110812	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6720	210	2	3.23	74401470	11151	32.84	6600	6770	6600	8460	4560	6510	6672.18	2.82	0	7463	6916	6712	6606	6402	6296	6660	6350	39	1950	500	4160	10	1	7874963	529	6.74	0.55	12	0.14	997.00	12301.00	11590	20230516	-42.02	6130	20230104	9.62	11590	-42.02	20230516	6130	9.62	20230104	11590	-42.02	20230516	6130	9.62	20230104	4.25	N	212560	500	39 억		222168	N	N	0	N	00	N
112	20231011	100807	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6760	250	2	3.84	72706660	10899	32.10	6600	6770	6600	8460	4560	6510	6670.95	2.82	0	7415	6916	6712	6606	6402	6296	6660	6350	39	1950	500	4160	10	1	7874963	532	6.78	0.55	12	0.14	997.00	12301.00	11590	20230516	-41.67	6130	20230104	10.28	11590	-41.67	20230516	6130	10.28	20230104	11590	-41.67	20230516	6130	10.28	20230104	4.25	N	212560	500	39 억		222168	N	N	0	N	00	N
113	20231011	090811	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6680	170	2	2.61	18515250	2794	8.23	6600	6730	6600	8460	4560	6510	6626.79	2.82	0	618	6916	6712	6606	6402	6296	6660	6350	39	1950	500	4160	10	1	7874963	526	6.70	0.54	12	0.04	997.00	12301.00	11590	20230516	-42.36	6130	20230104	8.97	11590	-42.36	20230516	6130	8.97	20230104	11590	-42.36	20230516	6130	8.97	20230104	4.25	N	212560	500	39 억		222168	N	N	0	N	00	N
114	20231010	160804	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6510	-200	5	-2.98	224282340	33885	65.72	6710	6810	6500	8720	4700	6710	6619.57	2.96	0	-12121	7063	6886	6603	6426	6143	6975	6515	39	2010	500	4290	10	1	7874963	513	6.53	0.53	12	0.43	997.00	12301.00	11590	20230516	-43.83	6130	20230104	6.20	11590	-43.83	20230516	6130	6.20	20230104	11590	-43.83	20230516	6130	6.20	20230104	4.20	N	212560	500	39 억		233380	N	N	0	N	00	N
115	20231010	150800	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6580	-130	5	-1.94	197501110	29781	57.76	6710	6810	6500	8720	4700	6710	6631.78	2.96	0	-12006	7063	6886	6603	6426	6143	6975	6515	39	2010	500	4290	10	1	7874963	518	6.60	0.53	12	0.38	997.00	12301.00	11590	20230516	-43.23	6130	20230104	7.34	11590	-43.23	20230516	6130	7.34	20230104	11590	-43.23	20230516	6130	7.34	20230104	4.20	N	212560	500	39 억		233380	N	N	0	N	00	N
116	20231010	140805	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6560	-150	5	-2.24	144605780	21692	42.07	6710	6810	6560	8720	4700	6710	6666.32	2.96	0	-9324	7063	6886	6603	6426	6143	6975	6515	39	2010	500	4290	10	1	7874963	517	6.58	0.53	12	0.28	997.00	12301.00	11590	20230516	-43.40	6130	20230104	7.01	11590	-43.40	20230516	6130	7.01	20230104	11590	-43.40	20230516	6130	7.01	20230104	4.20	N	212560	500	39 억		233380	N	N	0	N	00	N
117	20231010	130757	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6630	-80	5	-1.19	114219530	17080	33.13	6710	6810	6630	8720	4700	6710	6687.33	2.96	0	-8482	7063	6886	6603	6426	6143	6975	6515	39	2010	500	4290	10	1	7874963	522	6.65	0.54	12	0.22	997.00	12301.00	11590	20230516	-42.80	6130	20230104	8.16	11590	-42.80	20230516	6130	8.16	20230104	11590	-42.80	20230516	6130	8.16	20230104	4.20	N	212560	500	39 억		233380	N	N	0	N	00	N
118	20231010	120756	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6670	-40	5	-0.60	63437550	9458	18.34	6710	6810	6670	8720	4700	6710	6707.29	2.96	0	-2947	7063	6886	6603	6426	6143	6975	6515	39	2010	500	4290	10	1	7874963	525	6.69	0.54	12	0.12	997.00	12301.00	11590	20230516	-42.45	6130	20230104	8.81	11590	-42.45	20230516	6130	8.81	20230104	11590	-42.45	20230516	6130	8.81	20230104	4.20	N	212560	500	39 억		233380	N	N	0	N	00	N
119	20231010	110743	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6670	-40	5	-0.60	42991280	6401	12.41	6710	6810	6670	8720	4700	6710	6716.34	2.96	0	-1078	7063	6886	6603	6426	6143	6975	6515	39	2010	500	4290	10	1	7874963	525	6.69	0.54	12	0.08	997.00	12301.00	11590	20230516	-42.45	6130	20230104	8.81	11590	-42.45	20230516	6130	8.81	20230104	11590	-42.45	20230516	6130	8.81	20230104	4.20	N	212560	500	39 억		233380	N	N	0	N	00	N
120	20231010	100751	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6730	20	2	0.30	28147180	4185	8.12	6710	6810	6700	8720	4700	6710	6725.73	2.96	0	-278	7063	6886	6603	6426	6143	6975	6515	39	2010	500	4290	10	1	7874963	530	6.75	0.55	12	0.05	997.00	12301.00	11590	20230516	-41.93	6130	20230104	9.79	11590	-41.93	20230516	6130	9.79	20230104	11590	-41.93	20230516	6130	9.79	20230104	4.20	N	212560	500	39 억		233380	N	N	0	N	00	N
121	20231010	090745	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6700	-10	5	-0.15	13369160	1990	3.86	6710	6810	6700	8720	4700	6710	6718.17	2.96	0	-707	7063	6886	6603	6426	6143	6975	6515	39	2010	500	4290	10	1	7874963	528	6.72	0.54	12	0.03	997.00	12301.00	11590	20230516	-42.19	6130	20230104	9.30	11590	-42.19	20230516	6130	9.30	20230104	11590	-42.19	20230516	6130	9.30	20230104	4.20	N	212560	500	39 억		233380	N	N	0	N	00	N
122	20231006	160752	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6710	330	2	5.17	341539620	51515	111.19	6320	6780	6320	8290	4470	6380	6629.98	2.58	0	29737	6753	6566	6463	6276	6173	6515	6225	39	1910	500	4080	10	1	7874963	528	6.73	0.55	12	0.65	997.00	12301.00	11590	20230516	-42.11	6130	20230104	9.46	11590	-42.11	20230516	6130	9.46	20230104	11590	-42.11	20230516	6130	9.46	20230104	4.35	N	212560	500	39 억		203508	N	N	0	N	00	N
123	20231006	150741	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6700	320	2	5.02	331611610	50040	108.01	6320	6780	6320	8290	4470	6380	6627.00	2.58	0	29707	6753	6566	6463	6276	6173	6515	6225	39	1910	500	4080	10	1	7874963	528	6.72	0.54	12	0.64	997.00	12301.00	11590	20230516	-42.19	6130	20230104	9.30	11590	-42.19	20230516	6130	9.30	20230104	11590	-42.19	20230516	6130	9.30	20230104	4.35	N	212560	500	39 억		203508	N	N	0	N	00	N
124	20231006	140743	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6720	340	2	5.33	263566680	39948	86.22	6320	6730	6320	8290	4470	6380	6597.83	2.58	0	26088	6753	6566	6463	6276	6173	6515	6225	39	1910	500	4080	10	1	7874963	529	6.74	0.55	12	0.51	997.00	12301.00	11590	20230516	-42.02	6130	20230104	9.62	11590	-42.02	20230516	6130	9.62	20230104	11590	-42.02	20230516	6130	9.62	20230104	4.35	N	212560	500	39 억		203508	N	N	0	N	00	N
125	20231006	130734	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6670	290	2	4.55	215628990	32782	70.76	6320	6720	6320	8290	4470	6380	6577.75	2.58	0	24462	6753	6566	6463	6276	6173	6515	6225	39	1910	500	4080	10	1	7874963	525	6.69	0.54	12	0.42	997.00	12301.00	11590	20230516	-42.45	6130	20230104	8.81	11590	-42.45	20230516	6130	8.81	20230104	11590	-42.45	20230516	6130	8.81	20230104	4.35	N	212560	500	39 억		203508	N	N	0	N	00	N
126	20231006	120733	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6680	300	2	4.70	207458530	31555	68.11	6320	6720	6320	8290	4470	6380	6574.60	2.58	0	24045	6753	6566	6463	6276	6173	6515	6225	39	1910	500	4080	10	1	7874963	526	6.70	0.54	12	0.40	997.00	12301.00	11590	20230516	-42.36	6130	20230104	8.97	11590	-42.36	20230516	6130	8.97	20230104	11590	-42.36	20230516	6130	8.97	20230104	4.35	N	212560	500	39 억		203508	N	N	0	N	00	N
127	20231006	110725	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6690	310	2	4.86	168058040	25616	55.29	6320	6720	6320	8290	4470	6380	6560.77	2.58	0	18725	6753	6566	6463	6276	6173	6515	6225	39	1910	500	4080	10	1	7874963	527	6.71	0.54	12	0.33	997.00	12301.00	11590	20230516	-42.28	6130	20230104	9.14	11590	-42.28	20230516	6130	9.14	20230104	11590	-42.28	20230516	6130	9.14	20230104	4.35	N	212560	500	39 억		203508	N	N	0	N	00	N
128	20231006	100731	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6690	310	2	4.86	156341030	23858	51.50	6320	6720	6320	8290	4470	6380	6553.09	2.58	0	17766	6753	6566	6463	6276	6173	6515	6225	39	1910	500	4080	10	1	7874963	527	6.71	0.54	12	0.30	997.00	12301.00	11590	20230516	-42.28	6130	20230104	9.14	11590	-42.28	20230516	6130	9.14	20230104	11590	-42.28	20230516	6130	9.14	20230104	4.35	N	212560	500	39 억		203508	N	N	0	N	00	N
129	20231006	090728	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6400	20	2	0.31	12520470	1968	4.25	6320	6450	6320	8290	4470	6380	6361.89	2.58	0	547	6753	6566	6463	6276	6173	6515	6225	39	1910	500	4080	10	1	7874963	504	6.42	0.52	12	0.02	997.00	12301.00	11590	20230516	-44.78	6130	20230104	4.40	11590	-44.78	20230516	6130	4.40	20230104	11590	-44.78	20230516	6130	4.40	20230104	4.35	N	212560	500	39 억		203508	N	N	0	N	00	N