KissMeData/011320/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	160303	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5140	60	2	1.18	249101590	48900	118.95	5040	5170	5040	6600	3560	5080	5093.80	3.74	0	-4236	5153	5116	5073	5036	4993	5095	5015	97	1520	500	3550	10	1	19320695	993	27.93	0.88	12	0.25	184.00	5828.00	7180	20230307	-28.41	4445	20230103	15.64	7180	-28.41	20230307	4445	15.64	20230103	7180	-28.41	20230307	4445	15.64	20230103	4.37	N	011320	500	96 억		723224	N	N	0	N	00	N
3	20231130	150303	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5120	40	2	0.79	212358440	41752	101.57	5040	5170	5040	6600	3560	5080	5086.19	3.74	0	-4857	5153	5116	5073	5036	4993	5095	5015	97	1520	500	3550	10	1	19320695	989	27.83	0.88	12	0.22	184.00	5828.00	7180	20230307	-28.69	4445	20230103	15.19	7180	-28.69	20230307	4445	15.19	20230103	7180	-28.69	20230307	4445	15.19	20230103	4.37	N	011320	500	96 억		723224	N	N	0	N	00	N
4	20231130	140302	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5120	40	2	0.79	154525930	30479	74.14	5040	5120	5040	6600	3560	5080	5069.91	3.74	0	-4632	5153	5116	5073	5036	4993	5095	5015	97	1520	500	3550	10	1	19320695	989	27.83	0.88	12	0.16	184.00	5828.00	7180	20230307	-28.69	4445	20230103	15.19	7180	-28.69	20230307	4445	15.19	20230103	7180	-28.69	20230307	4445	15.19	20230103	4.37	N	011320	500	96 억		723224	N	N	0	N	00	N
5	20231130	130301	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5090	10	2	0.20	109477310	21651	52.67	5040	5090	5040	6600	3560	5080	5056.46	3.74	0	-4165	5153	5116	5073	5036	4993	5095	5015	97	1520	500	3550	10	1	19320695	983	27.66	0.87	12	0.11	184.00	5828.00	7180	20230307	-29.11	4445	20230103	14.51	7180	-29.11	20230307	4445	14.51	20230103	7180	-29.11	20230307	4445	14.51	20230103	4.37	N	011320	500	96 억		723224	N	N	0	N	00	N
6	20231130	120306	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5060	-20	5	-0.39	86334650	17090	41.57	5040	5080	5040	6600	3560	5080	5051.76	3.74	0	-3263	5153	5116	5073	5036	4993	5095	5015	97	1520	500	3550	10	1	19320695	978	27.50	0.87	12	0.09	184.00	5828.00	7180	20230307	-29.53	4445	20230103	13.84	7180	-29.53	20230307	4445	13.84	20230103	7180	-29.53	20230307	4445	13.84	20230103	4.37	N	011320	500	96 억		723224	N	N	0	N	00	N
7	20231130	110304	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5050	-30	5	-0.59	73397020	14536	35.36	5040	5070	5040	6600	3560	5080	5049.33	3.74	0	-1333	5153	5116	5073	5036	4993	5095	5015	97	1520	500	3550	10	1	19320695	976	27.45	0.87	12	0.08	184.00	5828.00	7180	20230307	-29.67	4445	20230103	13.61	7180	-29.67	20230307	4445	13.61	20230103	7180	-29.67	20230307	4445	13.61	20230103	4.37	N	011320	500	96 억		723224	N	N	0	N	00	N
8	20231130	100301	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5050	-30	5	-0.59	24494560	4849	11.80	5040	5070	5040	6600	3560	5080	5051.47	3.74	0	-1145	5153	5116	5073	5036	4993	5095	5015	97	1520	500	3550	10	1	19320695	976	27.45	0.87	12	0.03	184.00	5828.00	7180	20230307	-29.67	4445	20230103	13.61	7180	-29.67	20230307	4445	13.61	20230103	7180	-29.67	20230307	4445	13.61	20230103	4.37	N	011320	500	96 억		723224	N	N	0	N	00	N
9	20231130	090303	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5040	-40	5	-0.79	2298430	456	1.11	5040	5050	5040	6600	3560	5080	5040.42	3.74	0	-287	5153	5116	5073	5036	4993	5095	5015	97	1520	500	3550	10	1	19320695	974	27.39	0.86	12	0.00	184.00	5828.00	7180	20230307	-29.81	4445	20230103	13.39	7180	-29.81	20230307	4445	13.39	20230103	7180	-29.81	20230307	4445	13.39	20230103	4.37	N	011320	500	96 억		723224	N	N	0	N	00	N
10	20231129	160302	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5080	-20	5	-0.39	205440810	40606	93.42	5110	5110	5030	6630	3570	5100	5059.37	3.82	0	-15124	5153	5126	5103	5076	5053	5125	5075	97	1530	500	3570	10	1	19320695	981	27.61	0.87	12	0.21	184.00	5828.00	7180	20230307	-29.25	4445	20230103	14.29	7180	-29.25	20230307	4445	14.29	20230103	7180	-29.25	20230307	4445	14.29	20230103	4.34	N	011320	500	96 억		738348	N	N	0	N	00	N
11	20231129	150303	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5040	-60	5	-1.18	183350090	36235	83.37	5110	5110	5040	6630	3570	5100	5060.03	3.82	0	-14334	5153	5126	5103	5076	5053	5125	5075	97	1530	500	3570	10	1	19320695	974	27.39	0.86	12	0.19	184.00	5828.00	7180	20230307	-29.81	4445	20230103	13.39	7180	-29.81	20230307	4445	13.39	20230103	7180	-29.81	20230307	4445	13.39	20230103	4.34	N	011320	500	96 억		738348	N	N	0	N	00	N
12	20231129	140302	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5090	-10	5	-0.20	112208060	22138	50.93	5110	5110	5040	6630	3570	5100	5068.57	3.82	0	-5895	5153	5126	5103	5076	5053	5125	5075	97	1530	500	3570	10	1	19320695	983	27.66	0.87	12	0.11	184.00	5828.00	7180	20230307	-29.11	4445	20230103	14.51	7180	-29.11	20230307	4445	14.51	20230103	7180	-29.11	20230307	4445	14.51	20230103	4.34	N	011320	500	96 억		738348	N	N	0	N	00	N
13	20231129	130304	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5080	-20	5	-0.39	96149380	18966	43.64	5110	5110	5040	6630	3570	5100	5069.57	3.82	0	-4784	5153	5126	5103	5076	5053	5125	5075	97	1530	500	3570	10	1	19320695	981	27.61	0.87	12	0.10	184.00	5828.00	7180	20230307	-29.25	4445	20230103	14.29	7180	-29.25	20230307	4445	14.29	20230103	7180	-29.25	20230307	4445	14.29	20230103	4.34	N	011320	500	96 억		738348	N	N	0	N	00	N
14	20231129	120303	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5080	-20	5	-0.39	83834300	16539	38.05	5110	5110	5040	6630	3570	5100	5068.89	3.82	0	-4542	5153	5126	5103	5076	5053	5125	5075	97	1530	500	3570	10	1	19320695	981	27.61	0.87	12	0.09	184.00	5828.00	7180	20230307	-29.25	4445	20230103	14.29	7180	-29.25	20230307	4445	14.29	20230103	7180	-29.25	20230307	4445	14.29	20230103	4.34	N	011320	500	96 억		738348	N	N	0	N	00	N
15	20231129	110302	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5080	-20	5	-0.39	80072340	15798	36.35	5110	5110	5040	6630	3570	5100	5068.51	3.82	0	-4340	5153	5126	5103	5076	5053	5125	5075	97	1530	500	3570	10	1	19320695	981	27.61	0.87	12	0.08	184.00	5828.00	7180	20230307	-29.25	4445	20230103	14.29	7180	-29.25	20230307	4445	14.29	20230103	7180	-29.25	20230307	4445	14.29	20230103	4.34	N	011320	500	96 억		738348	N	N	0	N	00	N
16	20231129	100301	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5100	0	3	0.00	32261340	6350	14.61	5110	5110	5070	6630	3570	5100	5080.53	3.82	0	-2991	5153	5126	5103	5076	5053	5125	5075	97	1530	500	3570	10	1	19320695	985	27.72	0.88	12	0.03	184.00	5828.00	7180	20230307	-28.97	4445	20230103	14.74	7180	-28.97	20230307	4445	14.74	20230103	7180	-28.97	20230307	4445	14.74	20230103	4.34	N	011320	500	96 억		738348	N	N	0	N	00	N
17	20231129	090301	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5110	10	2	0.20	1076500	211	0.49	5110	5110	5100	6630	3570	5100	5101.90	3.82	0	-173	5153	5126	5103	5076	5053	5125	5075	97	1530	500	3570	10	1	19320695	987	27.77	0.88	12	0.00	184.00	5828.00	7180	20230307	-28.83	4445	20230103	14.96	7180	-28.83	20230307	4445	14.96	20230103	7180	-28.83	20230307	4445	14.96	20230103	4.34	N	011320	500	96 억		738348	N	N	0	N	00	N
18	20231128	160302	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5100	0	3	0.00	217651870	42695	79.28	5100	5130	5080	6630	3570	5100	5097.83	3.87	0	-9578	5260	5180	5140	5060	5020	5160	5040	97	1530	500	3570	10	1	19320695	985	27.72	0.88	12	0.22	184.00	5828.00	7180	20230307	-28.97	4445	20230103	14.74	7180	-28.97	20230307	4445	14.74	20230103	7180	-28.97	20230307	4445	14.74	20230103	4.36	N	011320	500	96 억		747926	N	N	0	N	00	N
19	20231128	150246	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5080	-20	5	-0.39	213195560	41821	77.65	5100	5130	5080	6630	3570	5100	5097.81	3.87	0	-9363	5260	5180	5140	5060	5020	5160	5040	97	1530	500	3570	10	1	19320695	981	27.61	0.87	12	0.22	184.00	5828.00	7180	20230307	-29.25	4445	20230103	14.29	7180	-29.25	20230307	4445	14.29	20230103	7180	-29.25	20230307	4445	14.29	20230103	4.36	N	011320	500	96 억		747926	N	N	0	N	00	N
20	20231128	140300	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5100	0	3	0.00	176258220	34560	64.17	5100	5130	5080	6630	3570	5100	5100.06	3.87	0	-8988	5260	5180	5140	5060	5020	5160	5040	97	1530	500	3570	10	1	19320695	985	27.72	0.88	12	0.18	184.00	5828.00	7180	20230307	-28.97	4445	20230103	14.74	7180	-28.97	20230307	4445	14.74	20230103	7180	-28.97	20230307	4445	14.74	20230103	4.36	N	011320	500	96 억		747926	N	N	0	N	00	N
21	20231128	130301	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5090	-10	5	-0.20	144047060	28234	52.42	5100	5130	5080	6630	3570	5100	5101.90	3.87	0	-8292	5260	5180	5140	5060	5020	5160	5040	97	1530	500	3570	10	1	19320695	983	27.66	0.87	12	0.15	184.00	5828.00	7180	20230307	-29.11	4445	20230103	14.51	7180	-29.11	20230307	4445	14.51	20230103	7180	-29.11	20230307	4445	14.51	20230103	4.36	N	011320	500	96 억		747926	N	N	0	N	00	N
22	20231128	120300	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5100	0	3	0.00	99612170	19496	36.20	5100	5130	5080	6630	3570	5100	5109.36	3.87	0	-8222	5260	5180	5140	5060	5020	5160	5040	97	1530	500	3570	10	1	19320695	985	27.72	0.88	12	0.10	184.00	5828.00	7180	20230307	-28.97	4445	20230103	14.74	7180	-28.97	20230307	4445	14.74	20230103	7180	-28.97	20230307	4445	14.74	20230103	4.36	N	011320	500	96 억		747926	N	N	0	N	00	N
23	20231128	110300	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5120	20	2	0.39	92161420	18037	33.49	5100	5130	5080	6630	3570	5100	5109.58	3.87	0	-8276	5260	5180	5140	5060	5020	5160	5040	97	1530	500	3570	10	1	19320695	989	27.83	0.88	12	0.09	184.00	5828.00	7180	20230307	-28.69	4445	20230103	15.19	7180	-28.69	20230307	4445	15.19	20230103	7180	-28.69	20230307	4445	15.19	20230103	4.36	N	011320	500	96 억		747926	N	N	0	N	00	N
24	20231128	100301	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5090	-10	5	-0.20	40423630	7919	14.70	5100	5130	5080	6630	3570	5100	5104.64	3.87	0	-5371	5260	5180	5140	5060	5020	5160	5040	97	1530	500	3570	10	1	19320695	983	27.66	0.87	12	0.04	184.00	5828.00	7180	20230307	-29.11	4445	20230103	14.51	7180	-29.11	20230307	4445	14.51	20230103	7180	-29.11	20230307	4445	14.51	20230103	4.36	N	011320	500	96 억		747926	N	N	0	N	00	N
25	20231128	090259	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5120	20	2	0.39	367220	72	0.13	5100	5120	5100	6630	3570	5100	5100.28	3.87	0	-9	5260	5180	5140	5060	5020	5160	5040	97	1530	500	3570	10	1	19320695	989	27.83	0.88	12	0.00	184.00	5828.00	7180	20230307	-28.69	4445	20230103	15.19	7180	-28.69	20230307	4445	15.19	20230103	7180	-28.69	20230307	4445	15.19	20230103	4.36	N	011320	500	96 억		747926	N	N	0	N	00	N
26	20231127	160301	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5100	-30	5	-0.58	274155140	53279	158.41	5130	5220	5100	6660	3600	5130	5145.68	3.90	0	-5838	5183	5156	5123	5096	5063	5170	5110	97	1530	500	3590	10	1	19320695	985	27.72	0.88	12	0.28	184.00	5828.00	7180	20230307	-28.97	4445	20230103	14.74	7180	-28.97	20230307	4445	14.74	20230103	7180	-28.97	20230307	4445	14.74	20230103	4.36	N	011320	500	96 억		753764	N	N	0	N	00	N
27	20231127	150300	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5100	-30	5	-0.58	257632160	50040	148.78	5130	5220	5100	6660	3600	5130	5148.52	3.90	0	-5657	5183	5156	5123	5096	5063	5170	5110	97	1530	500	3590	10	1	19320695	985	27.72	0.88	12	0.26	184.00	5828.00	7180	20230307	-28.97	4445	20230103	14.74	7180	-28.97	20230307	4445	14.74	20230103	7180	-28.97	20230307	4445	14.74	20230103	4.36	N	011320	500	96 억		753764	N	N	0	N	00	N
28	20231127	140301	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5120	-10	5	-0.19	228069080	44260	131.60	5130	5220	5110	6660	3600	5130	5152.94	3.90	0	-5066	5183	5156	5123	5096	5063	5170	5110	97	1530	500	3590	10	1	19320695	989	27.83	0.88	12	0.23	184.00	5828.00	7180	20230307	-28.69	4445	20230103	15.19	7180	-28.69	20230307	4445	15.19	20230103	7180	-28.69	20230307	4445	15.19	20230103	4.36	N	011320	500	96 억		753764	N	N	0	N	00	N
29	20231127	130301	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5130	0	3	0.00	214529270	41620	123.75	5130	5220	5110	6660	3600	5130	5154.48	3.90	0	-4478	5183	5156	5123	5096	5063	5170	5110	97	1530	500	3590	10	1	19320695	991	27.88	0.88	12	0.22	184.00	5828.00	7180	20230307	-28.55	4445	20230103	15.41	7180	-28.55	20230307	4445	15.41	20230103	7180	-28.55	20230307	4445	15.41	20230103	4.36	N	011320	500	96 억		753764	N	N	0	N	00	N
30	20231127	120301	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5140	10	2	0.19	180149870	34919	103.82	5130	5220	5110	6660	3600	5130	5159.08	3.90	0	-3719	5183	5156	5123	5096	5063	5170	5110	97	1530	500	3590	10	1	19320695	993	27.93	0.88	12	0.18	184.00	5828.00	7180	20230307	-28.41	4445	20230103	15.64	7180	-28.41	20230307	4445	15.64	20230103	7180	-28.41	20230307	4445	15.64	20230103	4.36	N	011320	500	96 억		753764	N	N	0	N	00	N
31	20231127	110257	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5130	0	3	0.00	156186870	30246	89.93	5130	5220	5110	6660	3600	5130	5163.89	3.90	0	-3082	5183	5156	5123	5096	5063	5170	5110	97	1530	500	3590	10	1	19320695	991	27.88	0.88	12	0.16	184.00	5828.00	7180	20230307	-28.55	4445	20230103	15.41	7180	-28.55	20230307	4445	15.41	20230103	7180	-28.55	20230307	4445	15.41	20230103	4.36	N	011320	500	96 억		753764	N	N	0	N	00	N
32	20231127	100257	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5160	30	2	0.58	126337700	24469	72.75	5130	5220	5110	6660	3600	5130	5163.17	3.90	0	-2210	5183	5156	5123	5096	5063	5170	5110	97	1530	500	3590	10	1	19320695	997	28.04	0.89	12	0.13	184.00	5828.00	7180	20230307	-28.13	4445	20230103	16.09	7180	-28.13	20230307	4445	16.09	20230103	7180	-28.13	20230307	4445	16.09	20230103	4.36	N	011320	500	96 억		753764	N	N	0	N	00	N
33	20231127	090257	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5140	10	2	0.19	2407120	469	1.39	5130	5140	5130	6660	3600	5130	5132.45	3.90	0	-176	5183	5156	5123	5096	5063	5170	5110	97	1530	500	3590	10	1	19320695	993	27.93	0.88	12	0.00	184.00	5828.00	7180	20230307	-28.41	4445	20230103	15.64	7180	-28.41	20230307	4445	15.64	20230103	7180	-28.41	20230307	4445	15.64	20230103	4.36	N	011320	500	96 억		753764	N	N	0	N	00	N
34	20231124	160253	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5130	30	2	0.59	170209190	33252	84.60	5110	5150	5090	6630	3570	5100	5118.76	3.89	0	2921	5173	5136	5083	5046	4993	5155	5065	97	1530	500	3570	10	1	19320695	991	27.88	0.88	12	0.17	184.00	5828.00	7180	20230307	-28.55	4445	20230103	15.41	7180	-28.55	20230307	4445	15.41	20230103	7180	-28.55	20230307	4445	15.41	20230103	4.37	N	011320	500	96 억		750843	N	N	0	N	00	N
35	20231124	150300	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5120	20	2	0.39	159131190	31092	79.11	5110	5150	5090	6630	3570	5100	5118.08	3.89	0	2964	5173	5136	5083	5046	4993	5155	5065	97	1530	500	3570	10	1	19320695	989	27.83	0.88	12	0.16	184.00	5828.00	7180	20230307	-28.69	4445	20230103	15.19	7180	-28.69	20230307	4445	15.19	20230103	7180	-28.69	20230307	4445	15.19	20230103	4.37	N	011320	500	96 억		750843	N	N	0	N	00	N
36	20231124	140259	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5130	30	2	0.59	135657990	26501	67.43	5110	5150	5090	6630	3570	5100	5118.98	3.89	0	3722	5173	5136	5083	5046	4993	5155	5065	97	1530	500	3570	10	1	19320695	991	27.88	0.88	12	0.14	184.00	5828.00	7180	20230307	-28.55	4445	20230103	15.41	7180	-28.55	20230307	4445	15.41	20230103	7180	-28.55	20230307	4445	15.41	20230103	4.37	N	011320	500	96 억		750843	N	N	0	N	00	N
37	20231124	130258	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5110	10	2	0.20	91683900	17930	45.62	5110	5140	5090	6630	3570	5100	5113.44	3.89	0	3448	5173	5136	5083	5046	4993	5155	5065	97	1530	500	3570	10	1	19320695	987	27.77	0.88	12	0.09	184.00	5828.00	7180	20230307	-28.83	4445	20230103	14.96	7180	-28.83	20230307	4445	14.96	20230103	7180	-28.83	20230307	4445	14.96	20230103	4.37	N	011320	500	96 억		750843	N	N	0	N	00	N
38	20231124	120300	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5110	10	2	0.20	70161750	13724	34.92	5110	5140	5090	6630	3570	5100	5112.34	3.89	0	4520	5173	5136	5083	5046	4993	5155	5065	97	1530	500	3570	10	1	19320695	987	27.77	0.88	12	0.07	184.00	5828.00	7180	20230307	-28.83	4445	20230103	14.96	7180	-28.83	20230307	4445	14.96	20230103	7180	-28.83	20230307	4445	14.96	20230103	4.37	N	011320	500	96 억		750843	N	N	0	N	00	N
39	20231124	110258	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5100	0	3	0.00	58413770	11421	29.06	5110	5140	5090	6630	3570	5100	5114.59	3.89	0	4495	5173	5136	5083	5046	4993	5155	5065	97	1530	500	3570	10	1	19320695	985	27.72	0.88	12	0.06	184.00	5828.00	7180	20230307	-28.97	4445	20230103	14.74	7180	-28.97	20230307	4445	14.74	20230103	7180	-28.97	20230307	4445	14.74	20230103	4.37	N	011320	500	96 억		750843	N	N	0	N	00	N
40	20231124	100256	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5120	20	2	0.39	44792240	8758	22.28	5110	5140	5090	6630	3570	5100	5114.44	3.89	0	4098	5173	5136	5083	5046	4993	5155	5065	97	1530	500	3570	10	1	19320695	989	27.83	0.88	12	0.05	184.00	5828.00	7180	20230307	-28.69	4445	20230103	15.19	7180	-28.69	20230307	4445	15.19	20230103	7180	-28.69	20230307	4445	15.19	20230103	4.37	N	011320	500	96 억		750843	N	N	0	N	00	N
41	20231124	090257	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5120	20	2	0.39	3799580	744	1.89	5110	5120	5090	6630	3570	5100	5106.96	3.89	0	-307	5173	5136	5083	5046	4993	5155	5065	97	1530	500	3570	10	1	19320695	989	27.83	0.88	12	0.00	184.00	5828.00	7180	20230307	-28.69	4445	20230103	15.19	7180	-28.69	20230307	4445	15.19	20230103	7180	-28.69	20230307	4445	15.19	20230103	4.37	N	011320	500	96 억		750843	N	N	0	N	00	N
42	20231123	160255	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5100	70	2	1.39	197209780	38859	56.77	5030	5120	5030	6530	3530	5030	5075.01	3.89	0	-366	5163	5096	5063	4996	4963	5080	4980	97	1500	500	3520	10	1	19320695	985	27.72	0.88	12	0.20	184.00	5828.00	7180	20230307	-28.97	4445	20230103	14.74	7180	-28.97	20230307	4445	14.74	20230103	7180	-28.97	20230307	4445	14.74	20230103	4.35	N	011320	500	96 억		751162	N	N	0	N	00	N
43	20231123	150302	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5080	50	2	0.99	177905430	35067	51.23	5030	5120	5030	6530	3530	5030	5073.31	3.89	0	-369	5163	5096	5063	4996	4963	5080	4980	97	1500	500	3520	10	1	19320695	981	27.61	0.87	12	0.18	184.00	5828.00	7180	20230307	-29.25	4445	20230103	14.29	7180	-29.25	20230307	4445	14.29	20230103	7180	-29.25	20230307	4445	14.29	20230103	4.35	N	011320	500	96 억		751162	N	N	0	N	00	N
44	20231123	140259	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5080	50	2	0.99	144305950	28472	41.60	5030	5110	5030	6530	3530	5030	5068.35	3.89	0	2673	5163	5096	5063	4996	4963	5080	4980	97	1500	500	3520	10	1	19320695	981	27.61	0.87	12	0.15	184.00	5828.00	7180	20230307	-29.25	4445	20230103	14.29	7180	-29.25	20230307	4445	14.29	20230103	7180	-29.25	20230307	4445	14.29	20230103	4.35	N	011320	500	96 억		751162	N	N	0	N	00	N
45	20231123	130300	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5110	80	2	1.59	123441880	24368	35.60	5030	5110	5030	6530	3530	5030	5065.74	3.89	0	3056	5163	5096	5063	4996	4963	5080	4980	97	1500	500	3520	10	1	19320695	987	27.77	0.88	12	0.13	184.00	5828.00	7180	20230307	-28.83	4445	20230103	14.96	7180	-28.83	20230307	4445	14.96	20230103	7180	-28.83	20230307	4445	14.96	20230103	4.35	N	011320	500	96 억		751162	N	N	0	N	00	N
46	20231123	120257	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5090	60	2	1.19	103385820	20433	29.85	5030	5090	5030	6530	3530	5030	5059.75	3.89	0	2211	5163	5096	5063	4996	4963	5080	4980	97	1500	500	3520	10	1	19320695	983	27.66	0.87	12	0.11	184.00	5828.00	7180	20230307	-29.11	4445	20230103	14.51	7180	-29.11	20230307	4445	14.51	20230103	7180	-29.11	20230307	4445	14.51	20230103	4.35	N	011320	500	96 억		751162	N	N	0	N	00	N
47	20231123	110301	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5080	50	2	0.99	92201990	18232	26.64	5030	5090	5030	6530	3530	5030	5057.16	3.89	0	1905	5163	5096	5063	4996	4963	5080	4980	97	1500	500	3520	10	1	19320695	981	27.61	0.87	12	0.09	184.00	5828.00	7180	20230307	-29.25	4445	20230103	14.29	7180	-29.25	20230307	4445	14.29	20230103	7180	-29.25	20230307	4445	14.29	20230103	4.35	N	011320	500	96 억		751162	N	N	0	N	00	N
48	20231123	100258	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5070	40	2	0.80	39739350	7865	11.49	5030	5080	5030	6530	3530	5030	5052.70	3.89	0	-217	5163	5096	5063	4996	4963	5080	4980	97	1500	500	3520	10	1	19320695	980	27.55	0.87	12	0.04	184.00	5828.00	7180	20230307	-29.39	4445	20230103	14.06	7180	-29.39	20230307	4445	14.06	20230103	7180	-29.39	20230307	4445	14.06	20230103	4.35	N	011320	500	96 억		751162	N	N	0	N	00	N
49	20231123	090255	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5040	10	2	0.20	15045610	2991	4.37	5030	5060	5030	6530	3530	5030	5030.29	3.89	0	-311	5163	5096	5063	4996	4963	5080	4980	97	1500	500	3520	10	1	19320695	974	27.39	0.86	12	0.02	184.00	5828.00	7180	20230307	-29.81	4445	20230103	13.39	7180	-29.81	20230307	4445	13.39	20230103	7180	-29.81	20230307	4445	13.39	20230103	4.35	N	011320	500	96 억		751162	N	N	0	N	00	N
50	20231122	160250	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5030	-60	5	-1.18	296267640	58450	166.24	5090	5130	5030	6610	3570	5090	5068.92	4.06	0	-28357	5170	5130	5110	5070	5050	5120	5060	97	1520	500	3560	10	1	19320695	972	27.34	0.86	12	0.30	184.00	5828.00	7180	20230307	-29.94	4445	20230103	13.16	7180	-29.94	20230307	4445	13.16	20230103	7180	-29.94	20230307	4445	13.16	20230103	4.32	N	011320	500	96 억		783579	N	N	0	N	00	N
51	20231122	150255	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5070	-20	5	-0.39	244385800	48166	136.99	5090	5130	5050	6610	3570	5090	5073.82	4.06	0	-24373	5170	5130	5110	5070	5050	5120	5060	97	1520	500	3560	10	1	19320695	980	27.55	0.87	12	0.25	184.00	5828.00	7180	20230307	-29.39	4445	20230103	14.06	7180	-29.39	20230307	4445	14.06	20230103	7180	-29.39	20230307	4445	14.06	20230103	4.32	N	011320	500	96 억		783579	N	N	0	N	00	N
52	20231122	140249	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5060	-30	5	-0.59	161844580	31847	90.58	5090	5130	5050	6610	3570	5090	5081.94	4.06	0	-12997	5170	5130	5110	5070	5050	5120	5060	97	1520	500	3560	10	1	19320695	978	27.50	0.87	12	0.16	184.00	5828.00	7180	20230307	-29.53	4445	20230103	13.84	7180	-29.53	20230307	4445	13.84	20230103	7180	-29.53	20230307	4445	13.84	20230103	4.32	N	011320	500	96 억		783579	N	N	0	N	00	N
53	20231122	130301	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5060	-30	5	-0.59	125803420	24725	70.32	5090	5130	5060	6610	3570	5090	5088.11	4.06	0	-9917	5170	5130	5110	5070	5050	5120	5060	97	1520	500	3560	10	1	19320695	978	27.50	0.87	12	0.13	184.00	5828.00	7180	20230307	-29.53	4445	20230103	13.84	7180	-29.53	20230307	4445	13.84	20230103	7180	-29.53	20230307	4445	13.84	20230103	4.32	N	011320	500	96 억		783579	N	N	0	N	00	N
54	20231122	120302	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5070	-20	5	-0.39	89283540	17517	49.82	5090	5130	5070	6610	3570	5090	5096.97	4.06	0	-5485	5170	5130	5110	5070	5050	5120	5060	97	1520	500	3560	10	1	19320695	980	27.55	0.87	12	0.09	184.00	5828.00	7180	20230307	-29.39	4445	20230103	14.06	7180	-29.39	20230307	4445	14.06	20230103	7180	-29.39	20230307	4445	14.06	20230103	4.32	N	011320	500	96 억		783579	N	N	0	N	00	N
55	20231122	110309	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5090	0	3	0.00	57888800	11340	32.25	5090	5130	5070	6610	3570	5090	5104.83	4.06	0	-2474	5170	5130	5110	5070	5050	5120	5060	97	1520	500	3560	10	1	19320695	983	27.66	0.87	12	0.06	184.00	5828.00	7180	20230307	-29.11	4445	20230103	14.51	7180	-29.11	20230307	4445	14.51	20230103	7180	-29.11	20230307	4445	14.51	20230103	4.32	N	011320	500	96 억		783579	N	N	0	N	00	N
56	20231122	100303	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5130	40	2	0.79	39505060	7729	21.98	5090	5130	5090	6610	3570	5090	5111.28	4.06	0	-1796	5170	5130	5110	5070	5050	5120	5060	97	1520	500	3560	10	1	19320695	991	27.88	0.88	12	0.04	184.00	5828.00	7180	20230307	-28.55	4445	20230103	15.41	7180	-28.55	20230307	4445	15.41	20230103	7180	-28.55	20230307	4445	15.41	20230103	4.32	N	011320	500	96 억		783579	N	N	0	N	00	N
57	20231122	090252	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5090	0	3	0.00	432650	85	0.24	5090	5090	5090	6610	3570	5090	5090.00	4.06	0	-30	5170	5130	5110	5070	5050	5120	5060	97	1520	500	3560	10	1	19320695	983	27.66	0.87	12	0.00	184.00	5828.00	7180	20230307	-29.11	4445	20230103	14.51	7180	-29.11	20230307	4445	14.51	20230103	7180	-29.11	20230307	4445	14.51	20230103	4.32	N	011320	500	96 억		783579	N	N	0	N	00	N
58	20231121	160253	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5090	-20	5	-0.39	175229940	34232	119.89	5120	5150	5090	6640	3580	5110	5118.90	4.04	0	3981	5176	5142	5096	5062	5016	5160	5080	97	1530	500	3570	10	1	19320695	983	27.66	0.87	12	0.18	184.00	5828.00	7180	20230307	-29.11	4445	20230103	14.51	7180	-29.11	20230307	4445	14.51	20230103	7180	-29.11	20230307	4445	14.51	20230103	4.30	N	011320	500	96 억		779598	N	N	0	N	00	N
59	20231121	150253	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5120	10	2	0.20	138388420	27004	94.58	5120	5150	5090	6640	3580	5110	5124.74	4.04	0	4010	5176	5142	5096	5062	5016	5160	5080	97	1530	500	3570	10	1	19320695	989	27.83	0.88	12	0.14	184.00	5828.00	7180	20230307	-28.69	4445	20230103	15.19	7180	-28.69	20230307	4445	15.19	20230103	7180	-28.69	20230307	4445	15.19	20230103	4.30	N	011320	500	96 억		779598	N	N	0	N	00	N
60	20231121	140250	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5120	10	2	0.20	127488570	24873	87.11	5120	5150	5090	6640	3580	5110	5125.58	4.04	0	4665	5176	5142	5096	5062	5016	5160	5080	97	1530	500	3570	10	1	19320695	989	27.83	0.88	12	0.13	184.00	5828.00	7180	20230307	-28.69	4445	20230103	15.19	7180	-28.69	20230307	4445	15.19	20230103	7180	-28.69	20230307	4445	15.19	20230103	4.30	N	011320	500	96 억		779598	N	N	0	N	00	N
61	20231121	130251	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5140	30	2	0.59	119618530	23335	81.73	5120	5150	5090	6640	3580	5110	5126.14	4.04	0	5173	5176	5142	5096	5062	5016	5160	5080	97	1530	500	3570	10	1	19320695	993	27.93	0.88	12	0.12	184.00	5828.00	7180	20230307	-28.41	4445	20230103	15.64	7180	-28.41	20230307	4445	15.64	20230103	7180	-28.41	20230307	4445	15.64	20230103	4.30	N	011320	500	96 억		779598	N	N	0	N	00	N
62	20231121	120250	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5140	30	2	0.59	116492260	22726	79.60	5120	5150	5090	6640	3580	5110	5125.95	4.04	0	4849	5176	5142	5096	5062	5016	5160	5080	97	1530	500	3570	10	1	19320695	993	27.93	0.88	12	0.12	184.00	5828.00	7180	20230307	-28.41	4445	20230103	15.64	7180	-28.41	20230307	4445	15.64	20230103	7180	-28.41	20230307	4445	15.64	20230103	4.30	N	011320	500	96 억		779598	N	N	0	N	00	N
63	20231121	110249	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5140	30	2	0.59	98797550	19284	67.54	5120	5150	5090	6640	3580	5110	5123.29	4.04	0	5494	5176	5142	5096	5062	5016	5160	5080	97	1530	500	3570	10	1	19320695	993	27.93	0.88	12	0.10	184.00	5828.00	7180	20230307	-28.41	4445	20230103	15.64	7180	-28.41	20230307	4445	15.64	20230103	7180	-28.41	20230307	4445	15.64	20230103	4.30	N	011320	500	96 억		779598	N	N	0	N	00	N
64	20231121	100245	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5120	10	2	0.20	60393110	11808	41.36	5120	5130	5090	6640	3580	5110	5114.59	4.04	0	2191	5176	5142	5096	5062	5016	5160	5080	97	1530	500	3570	10	1	19320695	989	27.83	0.88	12	0.06	184.00	5828.00	7180	20230307	-28.69	4445	20230103	15.19	7180	-28.69	20230307	4445	15.19	20230103	7180	-28.69	20230307	4445	15.19	20230103	4.30	N	011320	500	96 억		779598	N	N	0	N	00	N
65	20231121	090246	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5110	0	3	0.00	11531240	2257	7.90	5120	5130	5090	6640	3580	5110	5109.10	4.04	0	-737	5176	5142	5096	5062	5016	5160	5080	97	1530	500	3570	10	1	19320695	987	27.77	0.88	12	0.01	184.00	5828.00	7180	20230307	-28.83	4445	20230103	14.96	7180	-28.83	20230307	4445	14.96	20230103	7180	-28.83	20230307	4445	14.96	20230103	4.30	N	011320	500	96 억		779598	N	N	0	N	00	N
66	20231120	160247	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5110	20	2	0.39	145233850	28490	79.41	5050	5130	5050	6610	3570	5090	5097.58	4.03	0	188	5190	5140	5100	5050	5010	5120	5030	97	1520	500	3560	10	1	19320695	987	27.77	0.88	12	0.15	184.00	5828.00	7180	20230307	-28.83	4445	20230103	14.96	7180	-28.83	20230307	4445	14.96	20230103	7180	-28.83	20230307	4445	14.96	20230103	4.31	N	011320	500	96 억		779410	N	N	0	N	00	N
67	20231120	150249	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5110	20	2	0.39	129011670	25313	70.56	5050	5130	5050	6610	3570	5090	5096.66	4.03	0	540	5190	5140	5100	5050	5010	5120	5030	97	1520	500	3560	10	1	19320695	987	27.77	0.88	12	0.13	184.00	5828.00	7180	20230307	-28.83	4445	20230103	14.96	7180	-28.83	20230307	4445	14.96	20230103	7180	-28.83	20230307	4445	14.96	20230103	4.31	N	011320	500	96 억		779410	N	N	0	N	00	N
68	20231120	140250	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5090	0	3	0.00	98906090	19409	54.10	5050	5130	5050	6610	3570	5090	5095.89	4.03	0	709	5190	5140	5100	5050	5010	5120	5030	97	1520	500	3560	10	1	19320695	983	27.66	0.87	12	0.10	184.00	5828.00	7180	20230307	-29.11	4445	20230103	14.51	7180	-29.11	20230307	4445	14.51	20230103	7180	-29.11	20230307	4445	14.51	20230103	4.31	N	011320	500	96 억		779410	N	N	0	N	00	N
69	20231120	130248	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5090	0	3	0.00	86697960	17016	47.43	5050	5130	5050	6610	3570	5090	5095.08	4.03	0	733	5190	5140	5100	5050	5010	5120	5030	97	1520	500	3560	10	1	19320695	983	27.66	0.87	12	0.09	184.00	5828.00	7180	20230307	-29.11	4445	20230103	14.51	7180	-29.11	20230307	4445	14.51	20230103	7180	-29.11	20230307	4445	14.51	20230103	4.31	N	011320	500	96 억		779410	N	N	0	N	00	N
70	20231120	120247	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5110	20	2	0.39	77704850	15251	42.51	5050	5130	5050	6610	3570	5090	5095.07	4.03	0	603	5190	5140	5100	5050	5010	5120	5030	97	1520	500	3560	10	1	19320695	987	27.77	0.88	12	0.08	184.00	5828.00	7180	20230307	-28.83	4445	20230103	14.96	7180	-28.83	20230307	4445	14.96	20230103	7180	-28.83	20230307	4445	14.96	20230103	4.31	N	011320	500	96 억		779410	N	N	0	N	00	N
71	20231120	110247	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5130	40	2	0.79	65336990	12822	35.74	5050	5130	5050	6610	3570	5090	5095.69	4.03	0	576	5190	5140	5100	5050	5010	5120	5030	97	1520	500	3560	10	1	19320695	991	27.88	0.88	12	0.07	184.00	5828.00	7180	20230307	-28.55	4445	20230103	15.41	7180	-28.55	20230307	4445	15.41	20230103	7180	-28.55	20230307	4445	15.41	20230103	4.31	N	011320	500	96 억		779410	N	N	0	N	00	N
72	20231120	100247	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5120	30	2	0.59	34112570	6715	18.72	5050	5130	5050	6610	3570	5090	5080.06	4.03	0	2348	5190	5140	5100	5050	5010	5120	5030	97	1520	500	3560	10	1	19320695	989	27.83	0.88	12	0.03	184.00	5828.00	7180	20230307	-28.69	4445	20230103	15.19	7180	-28.69	20230307	4445	15.19	20230103	7180	-28.69	20230307	4445	15.19	20230103	4.31	N	011320	500	96 억		779410	N	N	0	N	00	N
73	20231120	090247	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5050	-40	5	-0.79	14277050	2825	7.87	5050	5060	5050	6610	3570	5090	5053.82	4.03	0	1364	5190	5140	5100	5050	5010	5120	5030	97	1520	500	3560	10	1	19320695	976	27.45	0.87	12	0.01	184.00	5828.00	7180	20230307	-29.67	4445	20230103	13.61	7180	-29.67	20230307	4445	13.61	20230103	7180	-29.67	20230307	4445	13.61	20230103	4.31	N	011320	500	96 억		779410	N	N	0	N	00	N
74	20231117	160252	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5090	-60	5	-1.17	181829660	35778	59.41	5150	5150	5060	6690	3610	5150	5082.16	4.10	0	-12848	5243	5196	5143	5096	5043	5220	5120	97	1540	500	3600	10	1	19320695	983	27.66	0.87	12	0.19	184.00	5828.00	7180	20230307	-29.11	4445	20230103	14.51	7180	-29.11	20230307	4445	14.51	20230103	7180	-29.11	20230307	4445	14.51	20230103	4.34	N	011320	500	96 억		792252	N	N	0	N	00	N
75	20231117	150254	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5070	-80	5	-1.55	165937660	32651	54.22	5150	5150	5060	6690	3610	5150	5082.16	4.10	0	-11822	5243	5196	5143	5096	5043	5220	5120	97	1540	500	3600	10	1	19320695	980	27.55	0.87	12	0.17	184.00	5828.00	7180	20230307	-29.39	4445	20230103	14.06	7180	-29.39	20230307	4445	14.06	20230103	7180	-29.39	20230307	4445	14.06	20230103	4.34	N	011320	500	96 억		792252	N	N	0	N	00	N
76	20231117	140254	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5090	-60	5	-1.17	137170030	26980	44.80	5150	5150	5060	6690	3610	5150	5084.14	4.10	0	-7803	5243	5196	5143	5096	5043	5220	5120	97	1540	500	3600	10	1	19320695	983	27.66	0.87	12	0.14	184.00	5828.00	7180	20230307	-29.11	4445	20230103	14.51	7180	-29.11	20230307	4445	14.51	20230103	7180	-29.11	20230307	4445	14.51	20230103	4.34	N	011320	500	96 억		792252	N	N	0	N	00	N
77	20231117	130253	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5090	-60	5	-1.17	117237680	23059	38.29	5150	5150	5060	6690	3610	5150	5084.25	4.10	0	-4989	5243	5196	5143	5096	5043	5220	5120	97	1540	500	3600	10	1	19320695	983	27.66	0.87	12	0.12	184.00	5828.00	7180	20230307	-29.11	4445	20230103	14.51	7180	-29.11	20230307	4445	14.51	20230103	7180	-29.11	20230307	4445	14.51	20230103	4.34	N	011320	500	96 억		792252	N	N	0	N	00	N
78	20231117	120253	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5110	-40	5	-0.78	100095600	19688	32.69	5150	5150	5060	6690	3610	5150	5084.09	4.10	0	-2539	5243	5196	5143	5096	5043	5220	5120	97	1540	500	3600	10	1	19320695	987	27.77	0.88	12	0.10	184.00	5828.00	7180	20230307	-28.83	4445	20230103	14.96	7180	-28.83	20230307	4445	14.96	20230103	7180	-28.83	20230307	4445	14.96	20230103	4.34	N	011320	500	96 억		792252	N	N	0	N	00	N
79	20231117	110254	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5090	-60	5	-1.17	82844300	16294	27.06	5150	5150	5060	6690	3610	5150	5084.34	4.10	0	531	5243	5196	5143	5096	5043	5220	5120	97	1540	500	3600	10	1	19320695	983	27.66	0.87	12	0.08	184.00	5828.00	7180	20230307	-29.11	4445	20230103	14.51	7180	-29.11	20230307	4445	14.51	20230103	7180	-29.11	20230307	4445	14.51	20230103	4.34	N	011320	500	96 억		792252	N	N	0	N	00	N
80	20231117	100253	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5080	-70	5	-1.36	74874020	14728	24.45	5150	5150	5060	6690	3610	5150	5083.79	4.10	0	1496	5243	5196	5143	5096	5043	5220	5120	97	1540	500	3600	10	1	19320695	981	27.61	0.87	12	0.08	184.00	5828.00	7180	20230307	-29.25	4445	20230103	14.29	7180	-29.25	20230307	4445	14.29	20230103	7180	-29.25	20230307	4445	14.29	20230103	4.34	N	011320	500	96 억		792252	N	N	0	N	00	N
81	20231117	090253	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5110	-40	5	-0.78	5146570	1005	1.67	5150	5150	5110	6690	3610	5150	5120.97	4.10	0	-41	5243	5196	5143	5096	5043	5220	5120	97	1540	500	3600	10	1	19320695	987	27.77	0.88	12	0.01	184.00	5828.00	7180	20230307	-28.83	4445	20230103	14.96	7180	-28.83	20230307	4445	14.96	20230103	7180	-28.83	20230307	4445	14.96	20230103	4.34	N	011320	500	96 억		792252	N	N	0	N	00	N
82	20231116	160253	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5140	20	2	0.39	282534940	55075	35.10	5120	5190	5090	6650	3590	5120	5130.00	4.06	0	7661	5266	5192	5116	5042	4966	5230	5080	97	1530	500	3580	10	1	19320695	993	27.93	0.88	12	0.29	184.00	5828.00	7180	20230307	-28.41	4445	20230103	15.64	7180	-28.41	20230307	4445	15.64	20230103	7180	-28.41	20230307	4445	15.64	20230103	4.34	N	011320	500	96 억		784927	N	N	0	N	00	N
83	20231116	150252	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5130	10	2	0.20	250054230	48747	31.07	5120	5190	5090	6650	3590	5120	5129.63	4.06	0	7713	5266	5192	5116	5042	4966	5230	5080	97	1530	500	3580	10	1	19320695	991	27.88	0.88	12	0.25	184.00	5828.00	7180	20230307	-28.55	4445	20230103	15.41	7180	-28.55	20230307	4445	15.41	20230103	7180	-28.55	20230307	4445	15.41	20230103	4.34	N	011320	500	96 억		784927	N	N	0	N	00	N
84	20231116	140248	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5130	10	2	0.20	211667730	41261	26.30	5120	5190	5090	6650	3590	5120	5129.97	4.06	0	8139	5266	5192	5116	5042	4966	5230	5080	97	1530	500	3580	10	1	19320695	991	27.88	0.88	12	0.21	184.00	5828.00	7180	20230307	-28.55	4445	20230103	15.41	7180	-28.55	20230307	4445	15.41	20230103	7180	-28.55	20230307	4445	15.41	20230103	4.34	N	011320	500	96 억		784927	N	N	0	N	00	N
85	20231116	130252	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5140	20	2	0.39	175357320	34179	21.79	5120	5190	5090	6650	3590	5120	5130.56	4.06	0	4503	5266	5192	5116	5042	4966	5230	5080	97	1530	500	3580	10	1	19320695	993	27.93	0.88	12	0.18	184.00	5828.00	7180	20230307	-28.41	4445	20230103	15.64	7180	-28.41	20230307	4445	15.64	20230103	7180	-28.41	20230307	4445	15.64	20230103	4.34	N	011320	500	96 억		784927	N	N	0	N	00	N
86	20231116	120253	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5140	20	2	0.39	169490870	33035	21.06	5120	5190	5090	6650	3590	5120	5130.65	4.06	0	4598	5266	5192	5116	5042	4966	5230	5080	97	1530	500	3580	10	1	19320695	993	27.93	0.88	12	0.17	184.00	5828.00	7180	20230307	-28.41	4445	20230103	15.64	7180	-28.41	20230307	4445	15.64	20230103	7180	-28.41	20230307	4445	15.64	20230103	4.34	N	011320	500	96 억		784927	N	N	0	N	00	N
87	20231116	110251	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5130	10	2	0.20	110721620	21572	13.75	5120	5190	5090	6650	3590	5120	5132.65	4.06	0	1288	5266	5192	5116	5042	4966	5230	5080	97	1530	500	3580	10	1	19320695	991	27.88	0.88	12	0.11	184.00	5828.00	7180	20230307	-28.55	4445	20230103	15.41	7180	-28.55	20230307	4445	15.41	20230103	7180	-28.55	20230307	4445	15.41	20230103	4.34	N	011320	500	96 억		784927	N	N	0	N	00	N
88	20231116	100250	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5190	70	2	1.37	23965400	4668	2.98	5120	5190	5100	6650	3590	5120	5133.98	4.06	0	-160	5266	5192	5116	5042	4966	5230	5080	97	1530	500	3580	10	1	19320695	1003	28.21	0.89	12	0.02	184.00	5828.00	7180	20230307	-27.72	4445	20230103	16.76	7180	-27.72	20230307	4445	16.76	20230103	7180	-27.72	20230307	4445	16.76	20230103	4.34	N	011320	500	96 억		784927	N	N	0	N	00	N
89	20231116	090249	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5120	0	3	0.00	0	0	0.00	0	0	0	6650	3590	5120	0.00	4.06	0	0	5266	5192	5116	5042	4966	5230	5080	97	1530	500	3580	10	1	19320695	989	27.83	0.88	12	0.00	184.00	5828.00	7180	20230307	-28.69	4445	20230103	15.19	7180	-28.69	20230307	4445	15.19	20230103	7180	-28.69	20230307	4445	15.19	20230103	4.34	N	011320	500	96 억		784927	N	N	0	N	00	N
90	20231115	160239	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5120	150	2	3.02	783921430	153321	230.54	5070	5190	5040	6460	3480	4970	5112.84	3.90	0	31522	5116	5042	4976	4902	4836	5080	4940	97	1490	500	3470	10	1	19320695	989	27.83	0.88	12	0.79	184.00	5828.00	7180	20230307	-28.69	4445	20230103	15.19	7180	-28.69	20230307	4445	15.19	20230103	7180	-28.69	20230307	4445	15.19	20230103	4.31	N	011320	500	96 억		754185	N	N	0	N	00	N
91	20231115	150253	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5090	120	2	2.41	723430570	141512	212.78	5070	5190	5040	6460	3480	4970	5112.15	3.90	0	31538	5116	5042	4976	4902	4836	5080	4940	97	1490	500	3470	10	1	19320695	983	27.66	0.87	12	0.73	184.00	5828.00	7180	20230307	-29.11	4445	20230103	14.51	7180	-29.11	20230307	4445	14.51	20230103	7180	-29.11	20230307	4445	14.51	20230103	4.31	N	011320	500	96 억		754185	N	N	0	N	00	N
92	20231115	140255	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5090	120	2	2.41	456827020	89557	134.66	5070	5140	5040	6460	3480	4970	5100.96	3.90	0	33994	5116	5042	4976	4902	4836	5080	4940	97	1490	500	3470	10	1	19320695	983	27.66	0.87	12	0.46	184.00	5828.00	7180	20230307	-29.11	4445	20230103	14.51	7180	-29.11	20230307	4445	14.51	20230103	7180	-29.11	20230307	4445	14.51	20230103	4.31	N	011320	500	96 억		754185	N	N	0	N	00	N
93	20231115	130255	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5070	100	2	2.01	446405020	87509	131.58	5070	5140	5040	6460	3480	4970	5101.25	3.90	0	33536	5116	5042	4976	4902	4836	5080	4940	97	1490	500	3470	10	1	19320695	980	27.55	0.87	12	0.45	184.00	5828.00	7180	20230307	-29.39	4445	20230103	14.06	7180	-29.39	20230307	4445	14.06	20230103	7180	-29.39	20230307	4445	14.06	20230103	4.31	N	011320	500	96 억		754185	N	N	0	N	00	N
94	20231115	120256	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5090	120	2	2.41	418717070	82058	123.39	5070	5140	5040	6460	3480	4970	5102.70	3.90	0	33112	5116	5042	4976	4902	4836	5080	4940	97	1490	500	3470	10	1	19320695	983	27.66	0.87	12	0.42	184.00	5828.00	7180	20230307	-29.11	4445	20230103	14.51	7180	-29.11	20230307	4445	14.51	20230103	7180	-29.11	20230307	4445	14.51	20230103	4.31	N	011320	500	96 억		754185	N	N	0	N	00	N
95	20231115	110258	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5110	140	2	2.82	387247500	75884	114.10	5070	5140	5040	6460	3480	4970	5103.15	3.90	0	33520	5116	5042	4976	4902	4836	5080	4940	97	1490	500	3470	10	1	19320695	987	27.77	0.88	12	0.39	184.00	5828.00	7180	20230307	-28.83	4445	20230103	14.96	7180	-28.83	20230307	4445	14.96	20230103	7180	-28.83	20230307	4445	14.96	20230103	4.31	N	011320	500	96 억		754185	N	N	0	N	00	N
96	20231115	100254	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5090	120	2	2.41	269276610	52814	79.41	5070	5140	5040	6460	3480	4970	5098.58	3.90	0	24704	5116	5042	4976	4902	4836	5080	4940	97	1490	500	3470	10	1	19320695	983	27.66	0.87	12	0.27	184.00	5828.00	7180	20230307	-29.11	4445	20230103	14.51	7180	-29.11	20230307	4445	14.51	20230103	7180	-29.11	20230307	4445	14.51	20230103	4.31	N	011320	500	96 억		754185	N	N	0	N	00	N
97	20231115	090252	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5080	110	2	2.21	52898250	10399	15.64	5070	5140	5040	6460	3480	4970	5086.86	3.90	0	1829	5116	5042	4976	4902	4836	5080	4940	97	1490	500	3470	10	1	19320695	981	27.61	0.87	12	0.05	184.00	5828.00	7180	20230307	-29.25	4445	20230103	14.29	7180	-29.25	20230307	4445	14.29	20230103	7180	-29.25	20230307	4445	14.29	20230103	4.31	N	011320	500	96 억		754185	N	N	0	N	00	N
98	20231114	160252	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4970	90	2	1.84	332130005	66505	60.77	4915	5050	4910	6340	3420	4880	4994.06	3.71	0	37771	5066	4972	4916	4822	4766	4945	4795	97	1460	500	3410	5	1	19320695	960	27.01	0.85	12	0.34	184.00	5828.00	7180	20230307	-30.78	4445	20230103	11.81	7180	-30.78	20230307	4445	11.81	20230103	7180	-30.78	20230307	4445	11.81	20230103	4.36	N	011320	500	96 억		716418	N	N	0	N	00	N
99	20231114	150251	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5010	130	2	2.66	285844015	57228	52.29	4915	5050	4910	6340	3420	4880	4994.83	3.71	0	32529	5066	4972	4916	4822	4766	4945	4795	97	1460	500	3410	10	1	19320695	968	27.23	0.86	12	0.30	184.00	5828.00	7180	20230307	-30.22	4445	20230103	12.71	7180	-30.22	20230307	4445	12.71	20230103	7180	-30.22	20230307	4445	12.71	20230103	4.36	N	011320	500	96 억		716418	N	N	0	N	00	N
100	20231114	140251	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4990	110	2	2.25	263083715	52676	48.13	4915	5050	4910	6340	3420	4880	4994.38	3.71	0	29246	5066	4972	4916	4822	4766	4945	4795	97	1460	500	3410	5	1	19320695	964	27.12	0.86	12	0.27	184.00	5828.00	7180	20230307	-30.50	4445	20230103	12.26	7180	-30.50	20230307	4445	12.26	20230103	7180	-30.50	20230307	4445	12.26	20230103	4.36	N	011320	500	96 억		716418	N	N	0	N	00	N
101	20231114	130253	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5020	140	2	2.87	244029040	48871	44.66	4915	5050	4910	6340	3420	4880	4993.33	3.71	0	29181	5066	4972	4916	4822	4766	4945	4795	97	1460	500	3410	10	1	19320695	970	27.28	0.86	12	0.25	184.00	5828.00	7180	20230307	-30.08	4445	20230103	12.94	7180	-30.08	20230307	4445	12.94	20230103	7180	-30.08	20230307	4445	12.94	20230103	4.36	N	011320	500	96 억		716418	N	N	0	N	00	N
102	20231114	120251	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5000	120	2	2.46	215382545	43147	39.42	4915	5050	4910	6340	3420	4880	4991.83	3.71	0	27605	5066	4972	4916	4822	4766	4945	4795	97	1460	500	3410	10	1	19320695	966	27.17	0.86	12	0.22	184.00	5828.00	7180	20230307	-30.36	4445	20230103	12.49	7180	-30.36	20230307	4445	12.49	20230103	7180	-30.36	20230307	4445	12.49	20230103	4.36	N	011320	500	96 억		716418	N	N	0	N	00	N
103	20231114	110254	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5010	130	2	2.66	192079210	38491	35.17	4915	5050	4910	6340	3420	4880	4990.24	3.71	0	24836	5066	4972	4916	4822	4766	4945	4795	97	1460	500	3410	10	1	19320695	968	27.23	0.86	12	0.20	184.00	5828.00	7180	20230307	-30.22	4445	20230103	12.71	7180	-30.22	20230307	4445	12.71	20230103	7180	-30.22	20230307	4445	12.71	20230103	4.36	N	011320	500	96 억		716418	N	N	0	N	00	N
104	20231114	100252	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5020	140	2	2.87	141081380	28331	25.89	4915	5050	4910	6340	3420	4880	4979.75	3.71	0	19394	5066	4972	4916	4822	4766	4945	4795	97	1460	500	3410	10	1	19320695	970	27.28	0.86	12	0.15	184.00	5828.00	7180	20230307	-30.08	4445	20230103	12.94	7180	-30.08	20230307	4445	12.94	20230103	7180	-30.08	20230307	4445	12.94	20230103	4.36	N	011320	500	96 억		716418	N	N	0	N	00	N
105	20231114	090251	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4940	60	2	1.23	42893410	8730	7.98	4915	4940	4910	6340	3420	4880	4913.33	3.71	0	7080	5066	4972	4916	4822	4766	4945	4795	97	1460	500	3410	5	1	19320695	954	26.85	0.85	12	0.05	184.00	5828.00	7180	20230307	-31.20	4445	20230103	11.14	7180	-31.20	20230307	4445	11.14	20230103	7180	-31.20	20230307	4445	11.14	20230103	4.36	N	011320	500	96 억		716418	N	N	0	N	00	N
106	20231113	160249	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4880	-115	5	-2.30	538714255	109285	200.78	5010	5010	4860	6490	3500	4995	4929.81	3.89	0	-34236	5065	5030	4985	4950	4905	5035	4955	97	1495	500	3490	5	1	19320695	943	26.52	0.84	12	0.57	184.00	5828.00	7180	20230307	-32.03	4445	20230103	9.79	7180	-32.03	20230307	4445	9.79	20230103	7180	-32.03	20230307	4445	9.79	20230103	4.32	N	011320	500	96 억		751410	N	N	0	N	00	N
107	20231113	150249	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4920	-75	5	-1.50	431022975	87317	160.42	5010	5010	4860	6490	3500	4995	4936.30	3.89	0	-36926	5065	5030	4985	4950	4905	5035	4955	97	1495	500	3490	5	1	19320695	951	26.74	0.84	12	0.45	184.00	5828.00	7180	20230307	-31.48	4445	20230103	10.69	7180	-31.48	20230307	4445	10.69	20230103	7180	-31.48	20230307	4445	10.69	20230103	4.32	N	011320	500	96 억		751410	N	N	0	N	00	N
108	20231113	140247	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4950	-45	5	-0.90	313571305	63592	116.83	5010	5010	4860	6490	3500	4995	4930.99	3.89	0	-28450	5065	5030	4985	4950	4905	5035	4955	97	1495	500	3490	5	1	19320695	956	26.90	0.85	12	0.33	184.00	5828.00	7180	20230307	-31.06	4445	20230103	11.36	7180	-31.06	20230307	4445	11.36	20230103	7180	-31.06	20230307	4445	11.36	20230103	4.32	N	011320	500	96 억		751410	N	N	0	N	00	N
109	20231113	130247	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4890	-105	5	-2.10	232511830	47139	86.61	5010	5010	4860	6490	3500	4995	4932.47	3.89	0	-19632	5065	5030	4985	4950	4905	5035	4955	97	1495	500	3490	5	1	19320695	945	26.58	0.84	12	0.24	184.00	5828.00	7180	20230307	-31.89	4445	20230103	10.01	7180	-31.89	20230307	4445	10.01	20230103	7180	-31.89	20230307	4445	10.01	20230103	4.32	N	011320	500	96 억		751410	N	N	0	N	00	N
110	20231113	120247	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4905	-90	5	-1.80	190377395	38489	70.71	5010	5010	4880	6490	3500	4995	4946.28	3.89	0	-18013	5065	5030	4985	4950	4905	5035	4955	97	1495	500	3490	5	1	19320695	948	26.66	0.84	12	0.20	184.00	5828.00	7180	20230307	-31.69	4445	20230103	10.35	7180	-31.69	20230307	4445	10.35	20230103	7180	-31.69	20230307	4445	10.35	20230103	4.32	N	011320	500	96 억		751410	N	N	0	N	00	N
111	20231113	110246	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4925	-70	5	-1.40	112172480	22542	41.42	5010	5010	4920	6490	3500	4995	4976.15	3.89	0	-6446	5065	5030	4985	4950	4905	5035	4955	97	1495	500	3490	5	1	19320695	952	26.77	0.85	12	0.12	184.00	5828.00	7180	20230307	-31.41	4445	20230103	10.80	7180	-31.41	20230307	4445	10.80	20230103	7180	-31.41	20230307	4445	10.80	20230103	4.32	N	011320	500	96 억		751410	N	N	0	N	00	N
112	20231113	100247	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4995	0	3	0.00	63122455	12638	23.22	5010	5010	4980	6490	3500	4995	4994.66	3.89	0	-1134	5065	5030	4985	4950	4905	5035	4955	97	1495	500	3490	5	1	19320695	965	27.15	0.86	12	0.07	184.00	5828.00	7180	20230307	-30.43	4445	20230103	12.37	7180	-30.43	20230307	4445	12.37	20230103	7180	-30.43	20230307	4445	12.37	20230103	4.32	N	011320	500	96 억		751410	N	N	0	N	00	N
113	20231113	090248	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4990	-5	5	-0.10	17347110	3471	6.38	5010	5010	4990	6490	3500	4995	4997.73	3.89	0	372	5065	5030	4985	4950	4905	5035	4955	97	1495	500	3490	5	1	19320695	964	27.12	0.86	12	0.02	184.00	5828.00	7180	20230307	-30.50	4445	20230103	12.26	7180	-30.50	20230307	4445	12.26	20230103	7180	-30.50	20230307	4445	12.26	20230103	4.32	N	011320	500	96 억		751410	N	N	0	N	00	N
114	20231110	160248	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4995	-5	5	-0.10	269897180	54374	77.85	4995	5020	4940	6500	3500	5000	4963.71	3.88	0	1778	5120	5060	5020	4960	4920	5040	4940	97	1500	500	3500	5	1	19320695	965	27.15	0.86	12	0.28	184.00	5828.00	7180	20230307	-30.43	4445	20230103	12.37	7180	-30.43	20230307	4445	12.37	20230103	7180	-30.43	20230307	4445	12.37	20230103	4.31	N	011320	500	96 억		749632	N	N	0	N	00	N
115	20231110	150251	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4955	-45	5	-0.90	191312155	38505	55.13	4995	5020	4945	6500	3500	5000	4968.50	3.88	0	-2592	5120	5060	5020	4960	4920	5040	4940	97	1500	500	3500	5	1	19320695	957	26.93	0.85	12	0.20	184.00	5828.00	7180	20230307	-30.99	4445	20230103	11.47	7180	-30.99	20230307	4445	11.47	20230103	7180	-30.99	20230307	4445	11.47	20230103	4.31	N	011320	500	96 억		749632	N	N	0	N	00	N
116	20231110	140249	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4975	-25	5	-0.50	177630010	35745	51.17	4995	5020	4945	6500	3500	5000	4969.37	3.88	0	-2387	5120	5060	5020	4960	4920	5040	4940	97	1500	500	3500	5	1	19320695	961	27.04	0.85	12	0.19	184.00	5828.00	7180	20230307	-30.71	4445	20230103	11.92	7180	-30.71	20230307	4445	11.92	20230103	7180	-30.71	20230307	4445	11.92	20230103	4.31	N	011320	500	96 억		749632	N	N	0	N	00	N
117	20231110	130251	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4945	-55	5	-1.10	157287070	31640	45.30	4995	5020	4945	6500	3500	5000	4971.15	3.88	0	-1400	5120	5060	5020	4960	4920	5040	4940	97	1500	500	3500	5	1	19320695	955	26.88	0.85	12	0.16	184.00	5828.00	7180	20230307	-31.13	4445	20230103	11.25	7180	-31.13	20230307	4445	11.25	20230103	7180	-31.13	20230307	4445	11.25	20230103	4.31	N	011320	500	96 억		749632	N	N	0	N	00	N
118	20231110	120248	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4970	-30	5	-0.60	124995475	25130	35.98	4995	5020	4950	6500	3500	5000	4973.95	3.88	0	409	5120	5060	5020	4960	4920	5040	4940	97	1500	500	3500	5	1	19320695	960	27.01	0.85	12	0.13	184.00	5828.00	7180	20230307	-30.78	4445	20230103	11.81	7180	-30.78	20230307	4445	11.81	20230103	7180	-30.78	20230307	4445	11.81	20230103	4.31	N	011320	500	96 억		749632	N	N	0	N	00	N
119	20231110	110248	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4970	-30	5	-0.60	119904890	24106	34.51	4995	5020	4950	6500	3500	5000	4974.07	3.88	0	496	5120	5060	5020	4960	4920	5040	4940	97	1500	500	3500	5	1	19320695	960	27.01	0.85	12	0.12	184.00	5828.00	7180	20230307	-30.78	4445	20230103	11.81	7180	-30.78	20230307	4445	11.81	20230103	7180	-30.78	20230307	4445	11.81	20230103	4.31	N	011320	500	96 억		749632	N	N	0	N	00	N
120	20231110	100250	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4950	-50	5	-1.00	86772260	17425	24.95	4995	5020	4950	6500	3500	5000	4979.76	3.88	0	886	5120	5060	5020	4960	4920	5040	4940	97	1500	500	3500	5	1	19320695	956	26.90	0.85	12	0.09	184.00	5828.00	7180	20230307	-31.06	4445	20230103	11.36	7180	-31.06	20230307	4445	11.36	20230103	7180	-31.06	20230307	4445	11.36	20230103	4.31	N	011320	500	96 억		749632	N	N	0	N	00	N
121	20231110	090246	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4990	-10	5	-0.20	6188965	1243	1.78	4995	4995	4975	6500	3500	5000	4979.05	3.88	0	520	5120	5060	5020	4960	4920	5040	4940	97	1500	500	3500	5	1	19320695	964	27.12	0.86	12	0.01	184.00	5828.00	7180	20230307	-30.50	4445	20230103	12.26	7180	-30.50	20230307	4445	12.26	20230103	7180	-30.50	20230307	4445	12.26	20230103	4.31	N	011320	500	96 억		749632	N	N	0	N	00	N
122	20231109	160243	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5000	-50	5	-0.99	348990020	69767	149.01	5080	5080	4980	6560	3540	5050	5002.22	3.84	0	8031	5150	5100	5060	5010	4970	5080	4990	97	1510	500	3530	10	1	19320695	966	27.17	0.86	12	0.36	184.00	5828.00	7180	20230307	-30.36	4445	20230103	12.49	7180	-30.36	20230307	4445	12.49	20230103	7180	-30.36	20230307	4445	12.49	20230103	4.33	N	011320	500	96 억		741601	N	N	0	N	00	N
123	20231109	150245	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4995	-55	5	-1.09	313835670	62731	133.99	5080	5080	4980	6560	3540	5050	5002.88	3.84	0	9809	5150	5100	5060	5010	4970	5080	4990	97	1510	500	3530	5	1	19320695	965	27.15	0.86	12	0.32	184.00	5828.00	7180	20230307	-30.43	4445	20230103	12.37	7180	-30.43	20230307	4445	12.37	20230103	7180	-30.43	20230307	4445	12.37	20230103	4.33	N	011320	500	96 억		741601	N	N	0	N	00	N
124	20231109	140244	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4995	-55	5	-1.09	187284835	37351	79.78	5080	5080	4990	6560	3540	5050	5014.19	3.84	0	-91	5150	5100	5060	5010	4970	5080	4990	97	1510	500	3530	5	1	19320695	965	27.15	0.86	12	0.19	184.00	5828.00	7180	20230307	-30.43	4445	20230103	12.37	7180	-30.43	20230307	4445	12.37	20230103	7180	-30.43	20230307	4445	12.37	20230103	4.33	N	011320	500	96 억		741601	N	N	0	N	00	N
125	20231109	130244	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5020	-30	5	-0.59	104234100	20739	44.30	5080	5080	5000	6560	3540	5050	5025.99	3.84	0	-1575	5150	5100	5060	5010	4970	5080	4990	97	1510	500	3530	10	1	19320695	970	27.28	0.86	12	0.11	184.00	5828.00	7180	20230307	-30.08	4445	20230103	12.94	7180	-30.08	20230307	4445	12.94	20230103	7180	-30.08	20230307	4445	12.94	20230103	4.33	N	011320	500	96 억		741601	N	N	0	N	00	N
126	20231109	120245	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5030	-20	5	-0.40	92689000	18437	39.38	5080	5080	5000	6560	3540	5050	5027.34	3.84	0	-2503	5150	5100	5060	5010	4970	5080	4990	97	1510	500	3530	10	1	19320695	972	27.34	0.86	12	0.10	184.00	5828.00	7180	20230307	-29.94	4445	20230103	13.16	7180	-29.94	20230307	4445	13.16	20230103	7180	-29.94	20230307	4445	13.16	20230103	4.33	N	011320	500	96 억		741601	N	N	0	N	00	N
127	20231109	110245	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5020	-30	5	-0.59	79041630	15719	33.57	5080	5080	5000	6560	3540	5050	5028.41	3.84	0	-2417	5150	5100	5060	5010	4970	5080	4990	97	1510	500	3530	10	1	19320695	970	27.28	0.86	12	0.08	184.00	5828.00	7180	20230307	-30.08	4445	20230103	12.94	7180	-30.08	20230307	4445	12.94	20230103	7180	-30.08	20230307	4445	12.94	20230103	4.33	N	011320	500	96 억		741601	N	N	0	N	00	N
128	20231109	100242	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5010	-40	5	-0.79	45491510	9022	19.27	5080	5080	5010	6560	3540	5050	5042.29	3.84	0	-3285	5150	5100	5060	5010	4970	5080	4990	97	1510	500	3530	10	1	19320695	968	27.23	0.86	12	0.05	184.00	5828.00	7180	20230307	-30.22	4445	20230103	12.71	7180	-30.22	20230307	4445	12.71	20230103	7180	-30.22	20230307	4445	12.71	20230103	4.33	N	011320	500	96 억		741601	N	N	0	N	00	N
129	20231109	090243	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5060	10	2	0.20	3878970	764	1.63	5080	5080	5050	6560	3540	5050	5077.19	3.84	0	-324	5150	5100	5060	5010	4970	5080	4990	97	1510	500	3530	10	1	19320695	978	27.50	0.87	12	0.00	184.00	5828.00	7180	20230307	-29.53	4445	20230103	13.84	7180	-29.53	20230307	4445	13.84	20230103	7180	-29.53	20230307	4445	13.84	20230103	4.33	N	011320	500	96 억		741601	N	N	0	N	00	N
130	20231108	160243	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5050	-10	5	-0.20	237313420	46805	75.83	5060	5110	5020	6570	3550	5060	5070.26	3.89	0	-10459	5136	5097	5041	5002	4946	5117	5022	97	1510	500	3540	10	1	19320695	976	27.45	0.87	12	0.24	184.00	5828.00	7180	20230307	-29.67	4445	20230103	13.61	7180	-29.67	20230307	4445	13.61	20230103	7180	-29.67	20230307	4445	13.61	20230103	4.31	N	011320	500	96 억		752060	N	N	0	N	00	N
131	20231108	150244	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5050	-10	5	-0.20	219713070	43318	70.18	5060	5110	5020	6570	3550	5060	5072.10	3.89	0	-9369	5136	5097	5041	5002	4946	5117	5022	97	1510	500	3540	10	1	19320695	976	27.45	0.87	12	0.22	184.00	5828.00	7180	20230307	-29.67	4445	20230103	13.61	7180	-29.67	20230307	4445	13.61	20230103	7180	-29.67	20230307	4445	13.61	20230103	4.31	N	011320	500	96 억		752060	N	N	0	N	00	N
132	20231108	140242	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5060	0	3	0.00	199297130	39271	63.63	5060	5110	5040	6570	3550	5060	5074.92	3.89	0	-7414	5136	5097	5041	5002	4946	5117	5022	97	1510	500	3540	10	1	19320695	978	27.50	0.87	12	0.20	184.00	5828.00	7180	20230307	-29.53	4445	20230103	13.84	7180	-29.53	20230307	4445	13.84	20230103	7180	-29.53	20230307	4445	13.84	20230103	4.31	N	011320	500	96 억		752060	N	N	0	N	00	N
133	20231108	130243	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5060	0	3	0.00	181733480	35811	58.02	5060	5110	5040	6570	3550	5060	5074.79	3.89	0	-5723	5136	5097	5041	5002	4946	5117	5022	97	1510	500	3540	10	1	19320695	978	27.50	0.87	12	0.19	184.00	5828.00	7180	20230307	-29.53	4445	20230103	13.84	7180	-29.53	20230307	4445	13.84	20230103	7180	-29.53	20230307	4445	13.84	20230103	4.31	N	011320	500	96 억		752060	N	N	0	N	00	N
134	20231108	120244	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5070	10	2	0.20	152618030	30065	48.71	5060	5110	5040	6570	3550	5060	5076.27	3.89	0	-1938	5136	5097	5041	5002	4946	5117	5022	97	1510	500	3540	10	1	19320695	980	27.55	0.87	12	0.16	184.00	5828.00	7180	20230307	-29.39	4445	20230103	14.06	7180	-29.39	20230307	4445	14.06	20230103	7180	-29.39	20230307	4445	14.06	20230103	4.31	N	011320	500	96 억		752060	N	N	0	N	00	N
135	20231108	110243	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5080	20	2	0.40	126178040	24855	40.27	5060	5110	5040	6570	3550	5060	5076.57	3.89	0	532	5136	5097	5041	5002	4946	5117	5022	97	1510	500	3540	10	1	19320695	981	27.61	0.87	12	0.13	184.00	5828.00	7180	20230307	-29.25	4445	20230103	14.29	7180	-29.25	20230307	4445	14.29	20230103	7180	-29.25	20230307	4445	14.29	20230103	4.31	N	011320	500	96 억		752060	N	N	0	N	00	N
136	20231108	100242	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5080	20	2	0.40	75019130	14739	23.88	5060	5110	5060	6570	3550	5060	5089.84	3.89	0	-2	5136	5097	5041	5002	4946	5117	5022	97	1510	500	3540	10	1	19320695	981	27.61	0.87	12	0.08	184.00	5828.00	7180	20230307	-29.25	4445	20230103	14.29	7180	-29.25	20230307	4445	14.29	20230103	7180	-29.25	20230307	4445	14.29	20230103	4.31	N	011320	500	96 억		752060	N	N	0	N	00	N
137	20231108	090242	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5090	30	2	0.59	1888380	372	0.60	5060	5090	5060	6570	3550	5060	5076.29	3.89	0	-296	5136	5097	5041	5002	4946	5117	5022	97	1510	500	3540	10	1	19320695	983	27.66	0.87	12	0.00	184.00	5828.00	7180	20230307	-29.11	4445	20230103	14.51	7180	-29.11	20230307	4445	14.51	20230103	7180	-29.11	20230307	4445	14.51	20230103	4.31	N	011320	500	96 억		752060	N	N	0	N	00	N
138	20231107	160243	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5060	-20	5	-0.39	310700545	61696	76.50	5050	5080	4985	6600	3560	5080	5035.99	3.88	0	3079	5153	5116	5063	5026	4973	5135	5045	97	1520	500	3550	10	1	19320695	978	27.50	0.87	12	0.32	184.00	5828.00	7180	20230307	-29.53	4445	20230103	13.84	7180	-29.53	20230307	4445	13.84	20230103	7180	-29.53	20230307	4445	13.84	20230103	4.32	N	011320	500	96 억		748981	N	N	0	N	00	N
139	20231107	150243	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5030	-50	5	-0.98	300541565	59688	74.01	5050	5080	4985	6600	3560	5080	5035.21	3.88	0	3159	5153	5116	5063	5026	4973	5135	5045	97	1520	500	3550	10	1	19320695	972	27.34	0.86	12	0.31	184.00	5828.00	7180	20230307	-29.94	4445	20230103	13.16	7180	-29.94	20230307	4445	13.16	20230103	7180	-29.94	20230307	4445	13.16	20230103	4.32	N	011320	500	96 억		748981	N	N	0	N	00	N
140	20231107	140244	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5020	-60	5	-1.18	256532605	50938	63.16	5050	5080	4985	6600	3560	5080	5036.17	3.88	0	1475	5153	5116	5063	5026	4973	5135	5045	97	1520	500	3550	10	1	19320695	970	27.28	0.86	12	0.26	184.00	5828.00	7180	20230307	-30.08	4445	20230103	12.94	7180	-30.08	20230307	4445	12.94	20230103	7180	-30.08	20230307	4445	12.94	20230103	4.32	N	011320	500	96 억		748981	N	N	0	N	00	N
141	20231107	130243	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5040	-40	5	-0.79	240073335	47661	59.10	5050	5080	4985	6600	3560	5080	5037.10	3.88	0	-697	5153	5116	5063	5026	4973	5135	5045	97	1520	500	3550	10	1	19320695	974	27.39	0.86	12	0.25	184.00	5828.00	7180	20230307	-29.81	4445	20230103	13.39	7180	-29.81	20230307	4445	13.39	20230103	7180	-29.81	20230307	4445	13.39	20230103	4.32	N	011320	500	96 억		748981	N	N	0	N	00	N
142	20231107	120242	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5030	-50	5	-0.98	161651320	32007	39.69	5050	5080	5030	6600	3560	5080	5050.50	3.88	0	-2325	5153	5116	5063	5026	4973	5135	5045	97	1520	500	3550	10	1	19320695	972	27.34	0.86	12	0.17	184.00	5828.00	7180	20230307	-29.94	4445	20230103	13.16	7180	-29.94	20230307	4445	13.16	20230103	7180	-29.94	20230307	4445	13.16	20230103	4.32	N	011320	500	96 억		748981	N	N	0	N	00	N
143	20231107	110242	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5070	-10	5	-0.20	114965130	22744	28.20	5050	5080	5030	6600	3560	5080	5054.75	3.88	0	1658	5153	5116	5063	5026	4973	5135	5045	97	1520	500	3550	10	1	19320695	980	27.55	0.87	12	0.12	184.00	5828.00	7180	20230307	-29.39	4445	20230103	14.06	7180	-29.39	20230307	4445	14.06	20230103	7180	-29.39	20230307	4445	14.06	20230103	4.32	N	011320	500	96 억		748981	N	N	0	N	00	N
144	20231107	100245	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5070	-10	5	-0.20	79878800	15814	19.61	5050	5080	5030	6600	3560	5080	5051.14	3.88	0	843	5153	5116	5063	5026	4973	5135	5045	97	1520	500	3550	10	1	19320695	980	27.55	0.87	12	0.08	184.00	5828.00	7180	20230307	-29.39	4445	20230103	14.06	7180	-29.39	20230307	4445	14.06	20230103	7180	-29.39	20230307	4445	14.06	20230103	4.32	N	011320	500	96 억		748981	N	N	0	N	00	N
145	20231107	090239	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5030	-50	5	-0.98	19674730	3904	4.84	5050	5050	5030	6600	3560	5080	5039.63	3.88	0	-2641	5153	5116	5063	5026	4973	5135	5045	97	1520	500	3550	10	1	19320695	972	27.34	0.86	12	0.02	184.00	5828.00	7180	20230307	-29.94	4445	20230103	13.16	7180	-29.94	20230307	4445	13.16	20230103	7180	-29.94	20230307	4445	13.16	20230103	4.32	N	011320	500	96 억		748981	N	N	0	N	00	N
146	20231106	160237	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5080	50	2	0.99	402632060	79567	126.28	5050	5100	5010	6530	3530	5030	5060.44	3.85	0	4316	5086	5057	5011	4982	4936	5072	4997	97	1500	500	3520	10	1	19320695	981	27.61	0.87	12	0.41	184.00	5828.00	7180	20230307	-29.25	4445	20230103	14.29	7180	-29.25	20230307	4445	14.29	20230103	7180	-29.25	20230307	4445	14.29	20230103	4.31	N	011320	500	96 억		744167	N	N	0	N	00	N
147	20231106	150239	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5080	50	2	0.99	385622000	76218	120.97	5050	5100	5010	6530	3530	5030	5059.62	3.85	0	3870	5086	5057	5011	4982	4936	5072	4997	97	1500	500	3520	10	1	19320695	981	27.61	0.87	12	0.39	184.00	5828.00	7180	20230307	-29.25	4445	20230103	14.29	7180	-29.25	20230307	4445	14.29	20230103	7180	-29.25	20230307	4445	14.29	20230103	4.31	N	011320	500	96 억		744167	N	N	0	N	00	N
148	20231106	140237	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5060	30	2	0.60	288003000	56981	90.44	5050	5090	5010	6530	3530	5030	5054.54	3.85	0	3794	5086	5057	5011	4982	4936	5072	4997	97	1500	500	3520	10	1	19320695	978	27.50	0.87	12	0.29	184.00	5828.00	7180	20230307	-29.53	4445	20230103	13.84	7180	-29.53	20230307	4445	13.84	20230103	7180	-29.53	20230307	4445	13.84	20230103	4.31	N	011320	500	96 억		744167	N	N	0	N	00	N
149	20231106	130239	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5040	10	2	0.20	244483970	48363	76.76	5050	5090	5010	6530	3530	5030	5055.40	3.85	0	4526	5086	5057	5011	4982	4936	5072	4997	97	1500	500	3520	10	1	19320695	974	27.39	0.86	12	0.25	184.00	5828.00	7180	20230307	-29.81	4445	20230103	13.39	7180	-29.81	20230307	4445	13.39	20230103	7180	-29.81	20230307	4445	13.39	20230103	4.31	N	011320	500	96 억		744167	N	N	0	N	00	N
150	20231106	120239	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5060	30	2	0.60	208766490	41289	65.53	5050	5090	5010	6530	3530	5030	5056.48	3.85	0	3826	5086	5057	5011	4982	4936	5072	4997	97	1500	500	3520	10	1	19320695	978	27.50	0.87	12	0.21	184.00	5828.00	7180	20230307	-29.53	4445	20230103	13.84	7180	-29.53	20230307	4445	13.84	20230103	7180	-29.53	20230307	4445	13.84	20230103	4.31	N	011320	500	96 억		744167	N	N	0	N	00	N
151	20231106	110240	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5080	50	2	0.99	182492380	36102	57.30	5050	5090	5010	6530	3530	5030	5055.19	3.85	0	4415	5086	5057	5011	4982	4936	5072	4997	97	1500	500	3520	10	1	19320695	981	27.61	0.87	12	0.19	184.00	5828.00	7180	20230307	-29.25	4445	20230103	14.29	7180	-29.25	20230307	4445	14.29	20230103	7180	-29.25	20230307	4445	14.29	20230103	4.31	N	011320	500	96 억		744167	N	N	0	N	00	N
152	20231106	100228	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5060	30	2	0.60	126494910	25053	39.76	5050	5090	5010	6530	3530	5030	5049.40	3.85	0	1981	5086	5057	5011	4982	4936	5072	4997	97	1500	500	3520	10	1	19320695	978	27.50	0.87	12	0.13	184.00	5828.00	7180	20230307	-29.53	4445	20230103	13.84	7180	-29.53	20230307	4445	13.84	20230103	7180	-29.53	20230307	4445	13.84	20230103	4.31	N	011320	500	96 억		744167	N	N	0	N	00	N
153	20231106	090239	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5010	-20	5	-0.40	22585580	4479	7.11	5050	5060	5010	6530	3530	5030	5043.78	3.85	0	-2340	5086	5057	5011	4982	4936	5072	4997	97	1500	500	3520	10	1	19320695	968	27.23	0.86	12	0.02	184.00	5828.00	7180	20230307	-30.22	4445	20230103	12.71	7180	-30.22	20230307	4445	12.71	20230103	7180	-30.22	20230307	4445	12.71	20230103	4.31	N	011320	500	96 억		744167	N	N	0	N	00	N
154	20231103	160235	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5030	35	2	0.70	313551835	62615	126.98	5010	5040	4965	6490	3500	4995	5007.57	3.80	0	9154	5058	5026	4968	4936	4878	5042	4952	97	1495	500	3490	10	1	19320695	972	27.34	0.86	12	0.32	184.00	5828.00	7180	20230307	-29.94	4445	20230103	13.16	7180	-29.94	20230307	4445	13.16	20230103	7180	-29.94	20230307	4445	13.16	20230103	4.31	N	011320	500	96 억		734974	N	N	0	N	00	N
155	20231103	150237	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5030	35	2	0.70	268284765	53613	108.72	5010	5040	4965	6490	3500	4995	5004.10	3.80	0	7212	5058	5026	4968	4936	4878	5042	4952	97	1495	500	3490	10	1	19320695	972	27.34	0.86	12	0.28	184.00	5828.00	7180	20230307	-29.94	4445	20230103	13.16	7180	-29.94	20230307	4445	13.16	20230103	7180	-29.94	20230307	4445	13.16	20230103	4.31	N	011320	500	96 억		734974	N	N	0	N	00	N
156	20231103	140237	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5020	25	2	0.50	253571025	50683	102.78	5010	5040	4965	6490	3500	4995	5003.08	3.80	0	6054	5058	5026	4968	4936	4878	5042	4952	97	1495	500	3490	10	1	19320695	970	27.28	0.86	12	0.26	184.00	5828.00	7180	20230307	-30.08	4445	20230103	12.94	7180	-30.08	20230307	4445	12.94	20230103	7180	-30.08	20230307	4445	12.94	20230103	4.31	N	011320	500	96 억		734974	N	N	0	N	00	N
157	20231103	130235	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5010	15	2	0.30	229571555	45889	93.06	5010	5040	4965	6490	3500	4995	5002.76	3.80	0	3622	5058	5026	4968	4936	4878	5042	4952	97	1495	500	3490	10	1	19320695	968	27.23	0.86	12	0.24	184.00	5828.00	7180	20230307	-30.22	4445	20230103	12.71	7180	-30.22	20230307	4445	12.71	20230103	7180	-30.22	20230307	4445	12.71	20230103	4.31	N	011320	500	96 억		734974	N	N	0	N	00	N
158	20231103	120235	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5020	25	2	0.50	188691245	37745	76.54	5010	5040	4965	6490	3500	4995	4999.11	3.80	0	4281	5058	5026	4968	4936	4878	5042	4952	97	1495	500	3490	10	1	19320695	970	27.28	0.86	12	0.20	184.00	5828.00	7180	20230307	-30.08	4445	20230103	12.94	7180	-30.08	20230307	4445	12.94	20230103	7180	-30.08	20230307	4445	12.94	20230103	4.31	N	011320	500	96 억		734974	N	N	0	N	00	N
159	20231103	110238	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5010	15	2	0.30	155724205	31168	63.21	5010	5040	4965	6490	3500	4995	4996.28	3.80	0	1345	5058	5026	4968	4936	4878	5042	4952	97	1495	500	3490	10	1	19320695	968	27.23	0.86	12	0.16	184.00	5828.00	7180	20230307	-30.22	4445	20230103	12.71	7180	-30.22	20230307	4445	12.71	20230103	7180	-30.22	20230307	4445	12.71	20230103	4.31	N	011320	500	96 억		734974	N	N	0	N	00	N
160	20231103	100234	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4985	-10	5	-0.20	92396180	18492	37.50	5010	5040	4965	6490	3500	4995	4996.55	3.80	0	-8064	5058	5026	4968	4936	4878	5042	4952	97	1495	500	3490	5	1	19320695	963	27.09	0.86	12	0.10	184.00	5828.00	7180	20230307	-30.57	4445	20230103	12.15	7180	-30.57	20230307	4445	12.15	20230103	7180	-30.57	20230307	4445	12.15	20230103	4.31	N	011320	500	96 억		734974	N	N	0	N	00	N
161	20231103	090235	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5030	35	2	0.70	8833650	1762	3.57	5010	5030	5010	6490	3500	4995	5013.42	3.80	0	160	5058	5026	4968	4936	4878	5042	4952	97	1495	500	3490	10	1	19320695	972	27.34	0.86	12	0.01	184.00	5828.00	7180	20230307	-29.94	4445	20230103	13.16	7180	-29.94	20230307	4445	13.16	20230103	7180	-29.94	20230307	4445	13.16	20230103	4.31	N	011320	500	96 억		734974	N	N	0	N	00	N
162	20231102	160234	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4995	100	2	2.04	243049745	48848	139.46	4960	5000	4910	6360	3430	4895	4975.58	3.74	0	11155	4985	4940	4860	4815	4735	4962	4837	97	1465	500	3420	5	1	19320695	965	27.15	0.86	12	0.25	184.00	5828.00	7180	20230307	-30.43	4445	20230103	12.37	7180	-30.43	20230307	4445	12.37	20230103	7180	-30.43	20230307	4445	12.37	20230103	4.31	N	011320	500	96 억		722993	N	N	0	N	00	N
163	20231102	150237	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4970	75	2	1.53	224922310	45208	129.07	4960	5000	4910	6360	3430	4895	4975.28	3.74	0	9748	4985	4940	4860	4815	4735	4962	4837	97	1465	500	3420	5	1	19320695	960	27.01	0.85	12	0.23	184.00	5828.00	7180	20230307	-30.78	4445	20230103	11.81	7180	-30.78	20230307	4445	11.81	20230103	7180	-30.78	20230307	4445	11.81	20230103	4.31	N	011320	500	96 억		722993	N	N	0	N	00	N
164	20231102	140234	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4995	100	2	2.04	203862185	40977	116.99	4960	5000	4910	6360	3430	4895	4975.04	3.74	0	9538	4985	4940	4860	4815	4735	4962	4837	97	1465	500	3420	5	1	19320695	965	27.15	0.86	12	0.21	184.00	5828.00	7180	20230307	-30.43	4445	20230103	12.37	7180	-30.43	20230307	4445	12.37	20230103	7180	-30.43	20230307	4445	12.37	20230103	4.31	N	011320	500	96 억		722993	N	N	0	N	00	N
165	20231102	130235	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4985	90	2	1.84	183175400	36832	105.15	4960	5000	4910	6360	3430	4895	4973.27	3.74	0	10645	4985	4940	4860	4815	4735	4962	4837	97	1465	500	3420	5	1	19320695	963	27.09	0.86	12	0.19	184.00	5828.00	7180	20230307	-30.57	4445	20230103	12.15	7180	-30.57	20230307	4445	12.15	20230103	7180	-30.57	20230307	4445	12.15	20230103	4.31	N	011320	500	96 억		722993	N	N	0	N	00	N
166	20231102	120233	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4980	85	2	1.74	161128950	32406	92.52	4960	5000	4910	6360	3430	4895	4972.19	3.74	0	11700	4985	4940	4860	4815	4735	4962	4837	97	1465	500	3420	5	1	19320695	962	27.07	0.85	12	0.17	184.00	5828.00	7180	20230307	-30.64	4445	20230103	12.04	7180	-30.64	20230307	4445	12.04	20230103	7180	-30.64	20230307	4445	12.04	20230103	4.31	N	011320	500	96 억		722993	N	N	0	N	00	N
167	20231102	110232	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5000	105	2	2.15	135287810	27225	77.73	4960	5000	4910	6360	3430	4895	4969.25	3.74	0	11178	4985	4940	4860	4815	4735	4962	4837	97	1465	500	3420	10	1	19320695	966	27.17	0.86	12	0.14	184.00	5828.00	7180	20230307	-30.36	4445	20230103	12.49	7180	-30.36	20230307	4445	12.49	20230103	7180	-30.36	20230307	4445	12.49	20230103	4.31	N	011320	500	96 억		722993	N	N	0	N	00	N
168	20231102	100233	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4960	65	2	1.33	62486315	12601	35.98	4960	4980	4910	6360	3430	4895	4958.84	3.74	0	2856	4985	4940	4860	4815	4735	4962	4837	97	1465	500	3420	5	1	19320695	958	26.96	0.85	12	0.07	184.00	5828.00	7180	20230307	-30.92	4445	20230103	11.59	7180	-30.92	20230307	4445	11.59	20230103	7180	-30.92	20230307	4445	11.59	20230103	4.31	N	011320	500	96 억		722993	N	N	0	N	00	N
169	20231102	090235	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4945	50	2	1.02	12352545	2492	7.11	4960	4960	4910	6360	3430	4895	4956.88	3.74	0	-611	4985	4940	4860	4815	4735	4962	4837	97	1465	500	3420	5	1	19320695	955	26.88	0.85	12	0.01	184.00	5828.00	7180	20230307	-31.13	4445	20230103	11.25	7180	-31.13	20230307	4445	11.25	20230103	7180	-31.13	20230307	4445	11.25	20230103	4.31	N	011320	500	96 억		722993	N	N	0	N	00	N
170	20231101	160233	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4895	85	2	1.77	169851945	34948	85.91	4830	4905	4780	6250	3370	4810	4860.11	3.70	0	8838	5003	4906	4843	4746	4683	4875	4715	97	1440	500	3360	5	1	19320695	946	26.60	0.84	12	0.18	184.00	5828.00	7180	20230307	-31.82	4445	20230103	10.12	7180	-31.82	20230307	4445	10.12	20230103	7180	-31.82	20230307	4445	10.12	20230103	4.37	N	011320	500	96 억		715008	N	N	0	N	00	N
171	20231101	150234	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4895	85	2	1.77	152790770	31455	77.32	4830	4905	4780	6250	3370	4810	4857.44	3.70	0	8451	5003	4906	4843	4746	4683	4875	4715	97	1440	500	3360	5	1	19320695	946	26.60	0.84	12	0.16	184.00	5828.00	7180	20230307	-31.82	4445	20230103	10.12	7180	-31.82	20230307	4445	10.12	20230103	7180	-31.82	20230307	4445	10.12	20230103	4.37	N	011320	500	96 억		715008	N	N	0	N	00	N
172	20231101	140231	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4885	75	2	1.56	110496325	22805	56.06	4830	4895	4780	6250	3370	4810	4845.27	3.70	0	6040	5003	4906	4843	4746	4683	4875	4715	97	1440	500	3360	5	1	19320695	944	26.55	0.84	12	0.12	184.00	5828.00	7180	20230307	-31.96	4445	20230103	9.90	7180	-31.96	20230307	4445	9.90	20230103	7180	-31.96	20230307	4445	9.90	20230103	4.37	N	011320	500	96 억		715008	N	N	0	N	00	N
173	20231101	130234	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4885	75	2	1.56	96728125	19982	49.12	4830	4895	4780	6250	3370	4810	4840.76	3.70	0	5699	5003	4906	4843	4746	4683	4875	4715	97	1440	500	3360	5	1	19320695	944	26.55	0.84	12	0.10	184.00	5828.00	7180	20230307	-31.96	4445	20230103	9.90	7180	-31.96	20230307	4445	9.90	20230103	7180	-31.96	20230307	4445	9.90	20230103	4.37	N	011320	500	96 억		715008	N	N	0	N	00	N
174	20231101	120237	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4875	65	2	1.35	79838010	16519	40.61	4830	4895	4780	6250	3370	4810	4833.10	3.70	0	3973	5003	4906	4843	4746	4683	4875	4715	97	1440	500	3360	5	1	19320695	942	26.49	0.84	12	0.09	184.00	5828.00	7180	20230307	-32.10	4445	20230103	9.67	7180	-32.10	20230307	4445	9.67	20230103	7180	-32.10	20230307	4445	9.67	20230103	4.37	N	011320	500	96 억		715008	N	N	0	N	00	N
175	20231101	110237	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4815	5	2	0.10	53555405	11114	27.32	4830	4850	4780	6250	3370	4810	4818.73	3.70	0	1337	5003	4906	4843	4746	4683	4875	4715	97	1440	500	3360	5	1	19320695	930	26.17	0.83	12	0.06	184.00	5828.00	7180	20230307	-32.94	4445	20230103	8.32	7180	-32.94	20230307	4445	8.32	20230103	7180	-32.94	20230307	4445	8.32	20230103	4.37	N	011320	500	96 억		715008	N	N	0	N	00	N
176	20231101	100236	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4835	25	2	0.52	33322185	6915	17.00	4830	4850	4780	6250	3370	4810	4818.83	3.70	0	1217	5003	4906	4843	4746	4683	4875	4715	97	1440	500	3360	5	1	19320695	934	26.28	0.83	12	0.04	184.00	5828.00	7180	20230307	-32.66	4445	20230103	8.77	7180	-32.66	20230307	4445	8.77	20230103	7180	-32.66	20230307	4445	8.77	20230103	4.37	N	011320	500	96 억		715008	N	N	0	N	00	N
177	20231101	090236	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4830	20	2	0.42	917700	190	0.47	4830	4830	4830	6250	3370	4810	4830.00	3.70	0	-27	5003	4906	4843	4746	4683	4875	4715	97	1440	500	3360	5	1	19320695	933	26.25	0.83	12	0.00	184.00	5828.00	7180	20230307	-32.73	4445	20230103	8.66	7180	-32.73	20230307	4445	8.66	20230103	7180	-32.73	20230307	4445	8.66	20230103	4.37	N	011320	500	96 억		715008	N	N	0	N	00	N