KissMeData/053700/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	160555	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5600	-70	5	-1.23	794075930	141447	122.27	5680	5720	5520	7370	3970	5670	5613.95	0.00	0	18067	5836	5752	5696	5612	5556	5725	5585	114	1700	500	4190	10	1	22742196	1274	5.07	0.40	12	0.62	1105.00	13920.00	7850	20230630	-28.66	4750	20230927	17.89	7850	-28.66	20230630	4750	17.89	20230927	7850	-28.66	20230630	4750	17.89	20230927	4.39	N	053700	500	113 억		0	N	N	0	N	00	N
3	20231130	150557	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5650	-20	5	-0.35	772579710	137613	118.95	5680	5720	5520	7370	3970	5670	5614.15	0.00	0	17301	5836	5752	5696	5612	5556	5725	5585	114	1700	500	4190	10	1	22742196	1285	5.11	0.41	12	0.61	1105.00	13920.00	7850	20230630	-28.03	4750	20230927	18.95	7850	-28.03	20230630	4750	18.95	20230927	7850	-28.03	20230630	4750	18.95	20230927	4.39	N	053700	500	113 억		0	N	N	0	N	00	N
4	20231130	140553	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5630	-40	5	-0.71	671863420	119754	103.52	5680	5720	5520	7370	3970	5670	5610.36	0.00	0	26497	5836	5752	5696	5612	5556	5725	5585	114	1700	500	4190	10	1	22742196	1280	5.10	0.40	12	0.53	1105.00	13920.00	7850	20230630	-28.28	4750	20230927	18.53	7850	-28.28	20230630	4750	18.53	20230927	7850	-28.28	20230630	4750	18.53	20230927	4.39	N	053700	500	113 억		0	N	N	0	N	00	N
5	20231130	130552	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5640	-30	5	-0.53	598000650	106591	92.14	5680	5720	5520	7370	3970	5670	5610.24	0.00	0	26100	5836	5752	5696	5612	5556	5725	5585	114	1700	500	4190	10	1	22742196	1283	5.10	0.41	12	0.47	1105.00	13920.00	7850	20230630	-28.15	4750	20230927	18.74	7850	-28.15	20230630	4750	18.74	20230927	7850	-28.15	20230630	4750	18.74	20230927	4.39	N	053700	500	113 억		0	N	N	0	N	00	N
6	20231130	120602	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5630	-40	5	-0.71	555066940	98951	85.53	5680	5720	5520	7370	3970	5670	5609.51	0.00	0	27110	5836	5752	5696	5612	5556	5725	5585	114	1700	500	4190	10	1	22742196	1280	5.10	0.40	12	0.44	1105.00	13920.00	7850	20230630	-28.28	4750	20230927	18.53	7850	-28.28	20230630	4750	18.53	20230927	7850	-28.28	20230630	4750	18.53	20230927	4.39	N	053700	500	113 억		0	N	N	0	N	00	N
7	20231130	110557	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5670	0	3	0.00	498578670	88924	76.87	5680	5720	5520	7370	3970	5670	5606.80	0.00	0	27587	5836	5752	5696	5612	5556	5725	5585	114	1700	500	4190	10	1	22742196	1289	5.13	0.41	12	0.39	1105.00	13920.00	7850	20230630	-27.77	4750	20230927	19.37	7850	-27.77	20230630	4750	19.37	20230927	7850	-27.77	20230630	4750	19.37	20230927	4.39	N	053700	500	113 억		0	N	N	0	N	00	N
8	20231130	100551	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5640	-30	5	-0.53	281522410	50257	43.44	5680	5720	5520	7370	3970	5670	5601.66	0.00	0	9508	5836	5752	5696	5612	5556	5725	5585	114	1700	500	4190	10	1	22742196	1283	5.10	0.41	12	0.22	1105.00	13920.00	7850	20230630	-28.15	4750	20230927	18.74	7850	-28.15	20230630	4750	18.74	20230927	7850	-28.15	20230630	4750	18.74	20230927	4.39	N	053700	500	113 억		0	N	N	0	N	00	N
9	20231130	090553	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5590	-80	5	-1.41	114542670	20488	17.71	5680	5720	5520	7370	3970	5670	5590.72	0.00	0	615	5836	5752	5696	5612	5556	5725	5585	114	1700	500	4190	10	1	22742196	1271	5.06	0.40	12	0.09	1105.00	13920.00	7850	20230630	-28.79	4750	20230927	17.68	7850	-28.79	20230630	4750	17.68	20230927	7850	-28.79	20230630	4750	17.68	20230927	4.39	N	053700	500	113 억		0	N	N	0	N	00	N
10	20231129	160551	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5670	-70	5	-1.22	658900210	115479	98.52	5780	5780	5640	7460	4020	5740	5705.80	0.00	0	-6906	5900	5820	5740	5660	5580	5780	5620	114	1720	500	4240	10	1	22742196	1289	5.13	0.41	12	0.51	1105.00	13920.00	7850	20230630	-27.77	4750	20230927	19.37	7850	-27.77	20230630	4750	19.37	20230927	7850	-27.77	20230630	4750	19.37	20230927	4.27	N	053700	500	113 억		0	N	N	0	N	00	N
11	20231129	150554	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5680	-60	5	-1.05	630511800	110474	94.25	5780	5780	5640	7460	4020	5740	5707.33	0.00	0	-5923	5900	5820	5740	5660	5580	5780	5620	114	1720	500	4240	10	1	22742196	1292	5.14	0.41	12	0.49	1105.00	13920.00	7850	20230630	-27.64	4750	20230927	19.58	7850	-27.64	20230630	4750	19.58	20230927	7850	-27.64	20230630	4750	19.58	20230927	4.27	N	053700	500	113 억		0	N	N	0	N	00	N
12	20231129	140552	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5730	-10	5	-0.17	424830100	74184	63.29	5780	5780	5690	7460	4020	5740	5726.71	0.00	0	-805	5900	5820	5740	5660	5580	5780	5620	114	1720	500	4240	10	1	22742196	1303	5.19	0.41	12	0.33	1105.00	13920.00	7850	20230630	-27.01	4750	20230927	20.63	7850	-27.01	20230630	4750	20.63	20230927	7850	-27.01	20230630	4750	20.63	20230927	4.27	N	053700	500	113 억		0	N	N	0	N	00	N
13	20231129	130555	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5700	-40	5	-0.70	363538160	63441	54.13	5780	5780	5690	7460	4020	5740	5730.33	0.00	0	-2718	5900	5820	5740	5660	5580	5780	5620	114	1720	500	4240	10	1	22742196	1296	5.16	0.41	12	0.28	1105.00	13920.00	7850	20230630	-27.39	4750	20230927	20.00	7850	-27.39	20230630	4750	20.00	20230927	7850	-27.39	20230630	4750	20.00	20230927	4.27	N	053700	500	113 억		0	N	N	0	N	00	N
14	20231129	120554	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5760	20	2	0.35	297319220	51850	44.24	5780	5780	5690	7460	4020	5740	5734.22	0.00	0	-2805	5900	5820	5740	5660	5580	5780	5620	114	1720	500	4240	10	1	22742196	1310	5.21	0.41	12	0.23	1105.00	13920.00	7850	20230630	-26.62	4750	20230927	21.26	7850	-26.62	20230630	4750	21.26	20230927	7850	-26.62	20230630	4750	21.26	20230927	4.27	N	053700	500	113 억		0	N	N	0	N	00	N
15	20231129	110555	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5750	10	2	0.17	270783210	47233	40.30	5780	5780	5690	7460	4020	5740	5732.92	0.00	0	-2874	5900	5820	5740	5660	5580	5780	5620	114	1720	500	4240	10	1	22742196	1308	5.20	0.41	12	0.21	1105.00	13920.00	7850	20230630	-26.75	4750	20230927	21.05	7850	-26.75	20230630	4750	21.05	20230927	7850	-26.75	20230630	4750	21.05	20230927	4.27	N	053700	500	113 억		0	N	N	0	N	00	N
16	20231129	100553	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5710	-30	5	-0.52	145829010	25527	21.78	5780	5780	5690	7460	4020	5740	5712.74	0.00	0	-4012	5900	5820	5740	5660	5580	5780	5620	114	1720	500	4240	10	1	22742196	1299	5.17	0.41	12	0.11	1105.00	13920.00	7850	20230630	-27.26	4750	20230927	20.21	7850	-27.26	20230630	4750	20.21	20230927	7850	-27.26	20230630	4750	20.21	20230927	4.27	N	053700	500	113 억		0	N	N	0	N	00	N
17	20231129	090550	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5740	0	3	0.00	12557290	2180	1.86	5780	5780	5710	7460	4020	5740	5760.22	0.00	0	-1372	5900	5820	5740	5660	5580	5780	5620	114	1720	500	4240	10	1	22742196	1305	5.19	0.41	12	0.01	1105.00	13920.00	7850	20230630	-26.88	4750	20230927	20.84	7850	-26.88	20230630	4750	20.84	20230927	7850	-26.88	20230630	4750	20.84	20230927	4.27	N	053700	500	113 억		0	N	N	0	N	00	N
18	20231128	160552	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5740	0	3	0.00	666182390	116203	66.12	5750	5820	5660	7460	4020	5740	5732.90	0.00	0	-14041	5906	5822	5766	5682	5626	5795	5655	114	1720	500	4240	10	1	22742196	1305	5.19	0.41	12	0.51	1105.00	13920.00	7850	20230630	-26.88	4750	20230927	20.84	7850	-26.88	20230630	4750	20.84	20230927	7850	-26.88	20230630	4750	20.84	20230927	4.29	N	053700	500	113 억		0	N	N	0	N	00	N
19	20231128	150516	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5730	-10	5	-0.17	627871000	109527	62.32	5750	5820	5660	7460	4020	5740	5732.57	0.00	0	-13911	5906	5822	5766	5682	5626	5795	5655	114	1720	500	4240	10	1	22742196	1303	5.19	0.41	12	0.48	1105.00	13920.00	7850	20230630	-27.01	4750	20230927	20.63	7850	-27.01	20230630	4750	20.63	20230927	7850	-27.01	20230630	4750	20.63	20230927	4.29	N	053700	500	113 억		0	N	N	0	N	00	N
20	20231128	140551	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5760	20	2	0.35	559052120	97537	55.50	5750	5820	5660	7460	4020	5740	5731.69	0.00	0	-14875	5906	5822	5766	5682	5626	5795	5655	114	1720	500	4240	10	1	22742196	1310	5.21	0.41	12	0.43	1105.00	13920.00	7850	20230630	-26.62	4750	20230927	21.26	7850	-26.62	20230630	4750	21.26	20230927	7850	-26.62	20230630	4750	21.26	20230927	4.29	N	053700	500	113 억		0	N	N	0	N	00	N
21	20231128	130548	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5760	20	2	0.35	483378040	84381	48.02	5750	5820	5660	7460	4020	5740	5728.52	0.00	0	-12182	5906	5822	5766	5682	5626	5795	5655	114	1720	500	4240	10	1	22742196	1310	5.21	0.41	12	0.37	1105.00	13920.00	7850	20230630	-26.62	4750	20230927	21.26	7850	-26.62	20230630	4750	21.26	20230927	7850	-26.62	20230630	4750	21.26	20230927	4.29	N	053700	500	113 억		0	N	N	0	N	00	N
22	20231128	120549	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5740	0	3	0.00	427566630	74671	42.49	5750	5820	5660	7460	4020	5740	5726.01	0.00	0	-10472	5906	5822	5766	5682	5626	5795	5655	114	1720	500	4240	10	1	22742196	1305	5.19	0.41	12	0.33	1105.00	13920.00	7850	20230630	-26.88	4750	20230927	20.84	7850	-26.88	20230630	4750	20.84	20230927	7850	-26.88	20230630	4750	20.84	20230927	4.29	N	053700	500	113 억		0	N	N	0	N	00	N
23	20231128	110549	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5730	-10	5	-0.17	373562530	65270	37.14	5750	5820	5660	7460	4020	5740	5723.34	0.00	0	-12120	5906	5822	5766	5682	5626	5795	5655	114	1720	500	4240	10	1	22742196	1303	5.19	0.41	12	0.29	1105.00	13920.00	7850	20230630	-27.01	4750	20230927	20.63	7850	-27.01	20230630	4750	20.63	20230927	7850	-27.01	20230630	4750	20.63	20230927	4.29	N	053700	500	113 억		0	N	N	0	N	00	N
24	20231128	100549	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5670	-70	5	-1.22	299638000	52306	29.76	5750	5820	5660	7460	4020	5740	5728.56	0.00	0	-18810	5906	5822	5766	5682	5626	5795	5655	114	1720	500	4240	10	1	22742196	1289	5.13	0.41	12	0.23	1105.00	13920.00	7850	20230630	-27.77	4750	20230927	19.37	7850	-27.77	20230630	4750	19.37	20230927	7850	-27.77	20230630	4750	19.37	20230927	4.29	N	053700	500	113 억		0	N	N	0	N	00	N
25	20231128	090548	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5780	40	2	0.70	19526420	3382	1.92	5750	5820	5750	7460	4020	5740	5773.63	0.00	0	-1704	5906	5822	5766	5682	5626	5795	5655	114	1720	500	4240	10	1	22742196	1314	5.23	0.42	12	0.01	1105.00	13920.00	7850	20230630	-26.37	4750	20230927	21.68	7850	-26.37	20230630	4750	21.68	20230927	7850	-26.37	20230630	4750	21.68	20230927	4.29	N	053700	500	113 억		0	N	N	0	N	00	N
26	20231127	160547	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5740	10	2	0.17	1012252760	175501	128.94	5750	5850	5710	7440	4020	5730	5768.51	0.00	0	2372	5890	5810	5770	5690	5650	5790	5670	114	1710	500	4240	10	1	22742196	1305	5.19	0.41	12	0.77	1105.00	13920.00	7850	20230630	-26.88	4750	20230927	20.84	7850	-26.88	20230630	4750	20.84	20230927	7850	-26.88	20230630	4750	20.84	20230927	4.23	N	053700	500	113 억		0	N	N	0	N	00	N
27	20231127	150547	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5760	30	2	0.52	880320190	152545	112.08	5750	5850	5710	7440	4020	5730	5770.91	0.00	0	459	5890	5810	5770	5690	5650	5790	5670	114	1710	500	4240	10	1	22742196	1310	5.21	0.41	12	0.67	1105.00	13920.00	7850	20230630	-26.62	4750	20230927	21.26	7850	-26.62	20230630	4750	21.26	20230927	7850	-26.62	20230630	4750	21.26	20230927	4.23	N	053700	500	113 억		0	N	N	0	N	00	N
28	20231127	140552	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5750	20	2	0.35	835280820	144717	106.32	5750	5850	5710	7440	4020	5730	5771.84	0.00	0	-1922	5890	5810	5770	5690	5650	5790	5670	114	1710	500	4240	10	1	22742196	1308	5.20	0.41	12	0.64	1105.00	13920.00	7850	20230630	-26.75	4750	20230927	21.05	7850	-26.75	20230630	4750	21.05	20230927	7850	-26.75	20230630	4750	21.05	20230927	4.23	N	053700	500	113 억		0	N	N	0	N	00	N
29	20231127	130550	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5830	100	2	1.75	730910420	126629	93.03	5750	5850	5710	7440	4020	5730	5772.09	0.00	0	-2614	5890	5810	5770	5690	5650	5790	5670	114	1710	500	4240	10	1	22742196	1326	5.28	0.42	12	0.56	1105.00	13920.00	7850	20230630	-25.73	4750	20230927	22.74	7850	-25.73	20230630	4750	22.74	20230927	7850	-25.73	20230630	4750	22.74	20230927	4.23	N	053700	500	113 억		0	N	N	0	N	00	N
30	20231127	120549	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5770	40	2	0.70	475173310	82456	60.58	5750	5820	5710	7440	4020	5730	5762.78	0.00	0	-2554	5890	5810	5770	5690	5650	5790	5670	114	1710	500	4240	10	1	22742196	1312	5.22	0.41	12	0.36	1105.00	13920.00	7850	20230630	-26.50	4750	20230927	21.47	7850	-26.50	20230630	4750	21.47	20230927	7850	-26.50	20230630	4750	21.47	20230927	4.23	N	053700	500	113 억		0	N	N	0	N	00	N
31	20231127	110543	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5800	70	2	1.22	369647790	64209	47.17	5750	5820	5710	7440	4020	5730	5756.98	0.00	0	-4261	5890	5810	5770	5690	5650	5790	5670	114	1710	500	4240	10	1	22742196	1319	5.25	0.42	12	0.28	1105.00	13920.00	7850	20230630	-26.11	4750	20230927	22.11	7850	-26.11	20230630	4750	22.11	20230927	7850	-26.11	20230630	4750	22.11	20230927	4.23	N	053700	500	113 억		0	N	N	0	N	00	N
32	20231127	100542	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5740	10	2	0.17	208488850	36320	26.68	5750	5790	5710	7440	4020	5730	5740.35	0.00	0	-6626	5890	5810	5770	5690	5650	5790	5670	114	1710	500	4240	10	1	22742196	1305	5.19	0.41	12	0.16	1105.00	13920.00	7850	20230630	-26.88	4750	20230927	20.84	7850	-26.88	20230630	4750	20.84	20230927	7850	-26.88	20230630	4750	20.84	20230927	4.23	N	053700	500	113 억		0	N	N	0	N	00	N
33	20231127	090544	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5780	50	2	0.87	36547880	6361	4.67	5750	5790	5730	7440	4020	5730	5745.81	0.00	0	-782	5890	5810	5770	5690	5650	5790	5670	114	1710	500	4240	10	1	22742196	1314	5.23	0.42	12	0.03	1105.00	13920.00	7850	20230630	-26.37	4750	20230927	21.68	7850	-26.37	20230630	4750	21.68	20230927	7850	-26.37	20230630	4750	21.68	20230927	4.23	N	053700	500	113 억		0	N	N	0	N	00	N
34	20231124	160538	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5730	-10	5	-0.17	778623070	134447	103.09	5800	5850	5730	7460	4020	5740	5791.37	0.00	0	5363	5873	5806	5753	5686	5633	5840	5720	114	1720	500	4240	10	1	22742196	1303	5.19	0.41	12	0.59	1105.00	13920.00	7850	20230630	-27.01	4750	20230927	20.63	7850	-27.01	20230630	4750	20.63	20230927	7850	-27.01	20230630	4750	20.63	20230927	4.20	N	053700	500	113 억		0	N	N	0	N	00	N
35	20231124	150544	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5740	0	3	0.00	738892990	127520	97.78	5800	5850	5740	7460	4020	5740	5794.34	0.00	0	4437	5873	5806	5753	5686	5633	5840	5720	114	1720	500	4240	10	1	22742196	1305	5.19	0.41	12	0.56	1105.00	13920.00	7850	20230630	-26.88	4750	20230927	20.84	7850	-26.88	20230630	4750	20.84	20230927	7850	-26.88	20230630	4750	20.84	20230927	4.20	N	053700	500	113 억		0	N	N	0	N	00	N
36	20231124	140546	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5760	20	2	0.35	667991510	115206	88.34	5800	5850	5750	7460	4020	5740	5798.25	0.00	0	4457	5873	5806	5753	5686	5633	5840	5720	114	1720	500	4240	10	1	22742196	1310	5.21	0.41	12	0.51	1105.00	13920.00	7850	20230630	-26.62	4750	20230927	21.26	7850	-26.62	20230630	4750	21.26	20230927	7850	-26.62	20230630	4750	21.26	20230927	4.20	N	053700	500	113 억		0	N	N	0	N	00	N
37	20231124	130542	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5790	50	2	0.87	620295540	106956	82.01	5800	5850	5750	7460	4020	5740	5799.55	0.00	0	6555	5873	5806	5753	5686	5633	5840	5720	114	1720	500	4240	10	1	22742196	1317	5.24	0.42	12	0.47	1105.00	13920.00	7850	20230630	-26.24	4750	20230927	21.89	7850	-26.24	20230630	4750	21.89	20230927	7850	-26.24	20230630	4750	21.89	20230927	4.20	N	053700	500	113 억		0	N	N	0	N	00	N
38	20231124	120546	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5790	50	2	0.87	571665400	98545	75.56	5800	5850	5750	7460	4020	5740	5801.07	0.00	0	6475	5873	5806	5753	5686	5633	5840	5720	114	1720	500	4240	10	1	22742196	1317	5.24	0.42	12	0.43	1105.00	13920.00	7850	20230630	-26.24	4750	20230927	21.89	7850	-26.24	20230630	4750	21.89	20230927	7850	-26.24	20230630	4750	21.89	20230927	4.20	N	053700	500	113 억		0	N	N	0	N	00	N
39	20231124	110543	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5790	50	2	0.87	512949620	88378	67.77	5800	5850	5750	7460	4020	5740	5804.06	0.00	0	4992	5873	5806	5753	5686	5633	5840	5720	114	1720	500	4240	10	1	22742196	1317	5.24	0.42	12	0.39	1105.00	13920.00	7850	20230630	-26.24	4750	20230927	21.89	7850	-26.24	20230630	4750	21.89	20230927	7850	-26.24	20230630	4750	21.89	20230927	4.20	N	053700	500	113 억		0	N	N	0	N	00	N
40	20231124	100542	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5800	60	2	1.05	405279900	69771	53.50	5800	5850	5750	7460	4020	5740	5808.74	0.00	0	5971	5873	5806	5753	5686	5633	5840	5720	114	1720	500	4240	10	1	22742196	1319	5.25	0.42	12	0.31	1105.00	13920.00	7850	20230630	-26.11	4750	20230927	22.11	7850	-26.11	20230630	4750	22.11	20230927	7850	-26.11	20230630	4750	22.11	20230927	4.20	N	053700	500	113 억		0	N	N	0	N	00	N
41	20231124	090542	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5790	50	2	0.87	85887190	14853	11.39	5800	5800	5750	7460	4020	5740	5782.55	0.00	0	-155	5873	5806	5753	5686	5633	5840	5720	114	1720	500	4240	10	1	22742196	1317	5.24	0.42	12	0.07	1105.00	13920.00	7850	20230630	-26.24	4750	20230927	21.89	7850	-26.24	20230630	4750	21.89	20230927	7850	-26.24	20230630	4750	21.89	20230927	4.20	N	053700	500	113 억		0	N	N	0	N	00	N
42	20231123	160536	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5740	0	3	0.00	703508350	122082	114.52	5720	5820	5700	7460	4020	5740	5762.60	0.00	0	-10661	5846	5792	5736	5682	5626	5795	5685	114	1720	500	4240	10	1	22742196	1305	5.19	0.41	12	0.54	1105.00	13920.00	7850	20230630	-26.88	4750	20230927	20.84	7850	-26.88	20230630	4750	20.84	20230927	7850	-26.88	20230630	4750	20.84	20230927	4.17	N	053700	500	113 억		0	N	N	0	N	00	N
43	20231123	150555	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5730	-10	5	-0.17	672697510	116729	109.50	5720	5820	5700	7460	4020	5740	5762.90	0.00	0	-9493	5846	5792	5736	5682	5626	5795	5685	114	1720	500	4240	10	1	22742196	1303	5.19	0.41	12	0.51	1105.00	13920.00	7850	20230630	-27.01	4750	20230927	20.63	7850	-27.01	20230630	4750	20.63	20230927	7850	-27.01	20230630	4750	20.63	20230927	4.17	N	053700	500	113 억		0	N	N	0	N	00	N
44	20231123	140549	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5740	0	3	0.00	619161640	107414	100.76	5720	5820	5700	7460	4020	5740	5764.25	0.00	0	-5946	5846	5792	5736	5682	5626	5795	5685	114	1720	500	4240	10	1	22742196	1305	5.19	0.41	12	0.47	1105.00	13920.00	7850	20230630	-26.88	4750	20230927	20.84	7850	-26.88	20230630	4750	20.84	20230927	7850	-26.88	20230630	4750	20.84	20230927	4.17	N	053700	500	113 억		0	N	N	0	N	00	N
45	20231123	130549	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5770	30	2	0.52	537243040	93146	87.38	5720	5820	5700	7460	4020	5740	5767.75	0.00	0	-6921	5846	5792	5736	5682	5626	5795	5685	114	1720	500	4240	10	1	22742196	1312	5.22	0.41	12	0.41	1105.00	13920.00	7850	20230630	-26.50	4750	20230927	21.47	7850	-26.50	20230630	4750	21.47	20230927	7850	-26.50	20230630	4750	21.47	20230927	4.17	N	053700	500	113 억		0	N	N	0	N	00	N
46	20231123	120543	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5800	60	2	1.05	481305230	83464	78.29	5720	5820	5700	7460	4020	5740	5766.62	0.00	0	-3043	5846	5792	5736	5682	5626	5795	5685	114	1720	500	4240	10	1	22742196	1319	5.25	0.42	12	0.37	1105.00	13920.00	7850	20230630	-26.11	4750	20230927	22.11	7850	-26.11	20230630	4750	22.11	20230927	7850	-26.11	20230630	4750	22.11	20230927	4.17	N	053700	500	113 억		0	N	N	0	N	00	N
47	20231123	110555	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5800	60	2	1.05	443335130	76897	72.13	5720	5820	5700	7460	4020	5740	5765.31	0.00	0	-5005	5846	5792	5736	5682	5626	5795	5685	114	1720	500	4240	10	1	22742196	1319	5.25	0.42	12	0.34	1105.00	13920.00	7850	20230630	-26.11	4750	20230927	22.11	7850	-26.11	20230630	4750	22.11	20230927	7850	-26.11	20230630	4750	22.11	20230927	4.17	N	053700	500	113 억		0	N	N	0	N	00	N
48	20231123	100546	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5730	-10	5	-0.17	158487890	27691	25.98	5720	5780	5700	7460	4020	5740	5723.44	0.00	0	-2863	5846	5792	5736	5682	5626	5795	5685	114	1720	500	4240	10	1	22742196	1303	5.19	0.41	12	0.12	1105.00	13920.00	7850	20230630	-27.01	4750	20230927	20.63	7850	-27.01	20230630	4750	20.63	20230927	7850	-27.01	20230630	4750	20.63	20230927	4.17	N	053700	500	113 억		0	N	N	0	N	00	N
49	20231123	090540	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5730	-10	5	-0.17	24010620	4195	3.94	5720	5780	5710	7460	4020	5740	5723.63	0.00	0	-475	5846	5792	5736	5682	5626	5795	5685	114	1720	500	4240	10	1	22742196	1303	5.19	0.41	12	0.02	1105.00	13920.00	7850	20230630	-27.01	4750	20230927	20.63	7850	-27.01	20230630	4750	20.63	20230927	7850	-27.01	20230630	4750	20.63	20230927	4.17	N	053700	500	113 억		0	N	N	0	N	00	N
50	20231122	160525	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5740	-20	5	-0.35	610276070	106121	54.65	5740	5790	5680	7480	4040	5760	5750.76	0.00	0	171	5900	5830	5740	5670	5580	5785	5625	114	1720	500	4260	10	1	22742196	1305	5.19	0.41	12	0.47	1105.00	13920.00	7850	20230630	-26.88	4750	20230927	20.84	7850	-26.88	20230630	4750	20.84	20230927	7850	-26.88	20230630	4750	20.84	20230927	4.17	N	053700	500	113 억		0	N	N	0	N	00	N
51	20231122	150534	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5750	-10	5	-0.17	581503160	101110	52.07	5740	5790	5680	7480	4040	5760	5751.19	0.00	0	750	5900	5830	5740	5670	5580	5785	5625	114	1720	500	4260	10	1	22742196	1308	5.20	0.41	12	0.44	1105.00	13920.00	7850	20230630	-26.75	4750	20230927	21.05	7850	-26.75	20230630	4750	21.05	20230927	7850	-26.75	20230630	4750	21.05	20230927	4.17	N	053700	500	113 억		0	N	N	0	N	00	N
52	20231122	140526	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5760	0	3	0.00	465637390	81000	41.71	5740	5790	5680	7480	4040	5760	5748.61	0.00	0	8938	5900	5830	5740	5670	5580	5785	5625	114	1720	500	4260	10	1	22742196	1310	5.21	0.41	12	0.36	1105.00	13920.00	7850	20230630	-26.62	4750	20230927	21.26	7850	-26.62	20230630	4750	21.26	20230927	7850	-26.62	20230630	4750	21.26	20230927	4.17	N	053700	500	113 억		0	N	N	0	N	00	N
53	20231122	130546	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5760	0	3	0.00	371906090	64709	33.32	5740	5790	5680	7480	4040	5760	5747.36	0.00	0	8879	5900	5830	5740	5670	5580	5785	5625	114	1720	500	4260	10	1	22742196	1310	5.21	0.41	12	0.28	1105.00	13920.00	7850	20230630	-26.62	4750	20230927	21.26	7850	-26.62	20230630	4750	21.26	20230927	7850	-26.62	20230630	4750	21.26	20230927	4.17	N	053700	500	113 억		0	N	N	0	N	00	N
54	20231122	120549	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5780	20	2	0.35	333219370	58006	29.87	5740	5790	5680	7480	4040	5760	5744.57	0.00	0	8853	5900	5830	5740	5670	5580	5785	5625	114	1720	500	4260	10	1	22742196	1314	5.23	0.42	12	0.26	1105.00	13920.00	7850	20230630	-26.37	4750	20230927	21.68	7850	-26.37	20230630	4750	21.68	20230927	7850	-26.37	20230630	4750	21.68	20230927	4.17	N	053700	500	113 억		0	N	N	0	N	00	N
55	20231122	110611	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5780	20	2	0.35	275179000	47957	24.70	5740	5790	5680	7480	4040	5760	5738.04	0.00	0	7669	5900	5830	5740	5670	5580	5785	5625	114	1720	500	4260	10	1	22742196	1314	5.23	0.42	12	0.21	1105.00	13920.00	7850	20230630	-26.37	4750	20230927	21.68	7850	-26.37	20230630	4750	21.68	20230927	7850	-26.37	20230630	4750	21.68	20230927	4.17	N	053700	500	113 억		0	N	N	0	N	00	N
56	20231122	100555	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5780	20	2	0.35	199014770	34750	17.90	5740	5780	5680	7480	4040	5760	5727.04	0.00	0	6839	5900	5830	5740	5670	5580	5785	5625	114	1720	500	4260	10	1	22742196	1314	5.23	0.42	12	0.15	1105.00	13920.00	7850	20230630	-26.37	4750	20230927	21.68	7850	-26.37	20230630	4750	21.68	20230927	7850	-26.37	20230630	4750	21.68	20230927	4.17	N	053700	500	113 억		0	N	N	0	N	00	N
57	20231122	090528	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5740	-20	5	-0.35	20272440	3543	1.82	5740	5740	5690	7480	4040	5760	5721.83	0.00	0	2030	5900	5830	5740	5670	5580	5785	5625	114	1720	500	4260	10	1	22742196	1305	5.19	0.41	12	0.02	1105.00	13920.00	7850	20230630	-26.88	4750	20230927	20.84	7850	-26.88	20230630	4750	20.84	20230927	7850	-26.88	20230630	4750	20.84	20230927	4.17	N	053700	500	113 억		0	N	N	0	N	00	N
58	20231121	160530	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5760	10	2	0.17	1091050090	189649	97.56	5800	5810	5650	7470	4030	5750	5752.99	0.00	0	4740	5910	5830	5760	5680	5610	5870	5720	114	1720	500	4250	10	1	22742196	1310	5.21	0.41	12	0.83	1105.00	13920.00	7850	20230630	-26.62	4750	20230927	21.26	7850	-26.62	20230630	4750	21.26	20230927	7850	-26.62	20230630	4750	21.26	20230927	4.18	N	053700	500	113 억		0	N	N	0	N	00	N
59	20231121	150530	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5770	20	2	0.35	966033450	168048	86.45	5800	5810	5650	7470	4030	5750	5748.56	0.00	0	4802	5910	5830	5760	5680	5610	5870	5720	114	1720	500	4250	10	1	22742196	1312	5.22	0.41	12	0.74	1105.00	13920.00	7850	20230630	-26.50	4750	20230927	21.47	7850	-26.50	20230630	4750	21.47	20230927	7850	-26.50	20230630	4750	21.47	20230927	4.18	N	053700	500	113 억		0	N	N	0	N	00	N
60	20231121	140525	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5760	10	2	0.17	923326890	160645	82.64	5800	5810	5650	7470	4030	5750	5747.62	0.00	0	5054	5910	5830	5760	5680	5610	5870	5720	114	1720	500	4250	10	1	22742196	1310	5.21	0.41	12	0.71	1105.00	13920.00	7850	20230630	-26.62	4750	20230927	21.26	7850	-26.62	20230630	4750	21.26	20230927	7850	-26.62	20230630	4750	21.26	20230927	4.18	N	053700	500	113 억		0	N	N	0	N	00	N
61	20231121	130523	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5760	10	2	0.17	702506820	122483	63.01	5800	5810	5650	7470	4030	5750	5735.55	0.00	0	11207	5910	5830	5760	5680	5610	5870	5720	114	1720	500	4250	10	1	22742196	1310	5.21	0.41	12	0.54	1105.00	13920.00	7850	20230630	-26.62	4750	20230927	21.26	7850	-26.62	20230630	4750	21.26	20230927	7850	-26.62	20230630	4750	21.26	20230927	4.18	N	053700	500	113 억		0	N	N	0	N	00	N
62	20231121	120522	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5710	-40	5	-0.70	555408330	96872	49.83	5800	5810	5650	7470	4030	5750	5733.42	0.00	0	12553	5910	5830	5760	5680	5610	5870	5720	114	1720	500	4250	10	1	22742196	1299	5.17	0.41	12	0.43	1105.00	13920.00	7850	20230630	-27.26	4750	20230927	20.21	7850	-27.26	20230630	4750	20.21	20230927	7850	-27.26	20230630	4750	20.21	20230927	4.18	N	053700	500	113 억		0	N	N	0	N	00	N
63	20231121	110521	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5750	0	3	0.00	448820310	78207	40.23	5800	5810	5650	7470	4030	5750	5738.88	0.00	0	7047	5910	5830	5760	5680	5610	5870	5720	114	1720	500	4250	10	1	22742196	1308	5.20	0.41	12	0.34	1105.00	13920.00	7850	20230630	-26.75	4750	20230927	21.05	7850	-26.75	20230630	4750	21.05	20230927	7850	-26.75	20230630	4750	21.05	20230927	4.18	N	053700	500	113 억		0	N	N	0	N	00	N
64	20231121	100509	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5750	0	3	0.00	386233510	67305	34.62	5800	5810	5650	7470	4030	5750	5738.56	0.00	0	4219	5910	5830	5760	5680	5610	5870	5720	114	1720	500	4250	10	1	22742196	1308	5.20	0.41	12	0.30	1105.00	13920.00	7850	20230630	-26.75	4750	20230927	21.05	7850	-26.75	20230630	4750	21.05	20230927	7850	-26.75	20230630	4750	21.05	20230927	4.18	N	053700	500	113 억		0	N	N	0	N	00	N
65	20231121	090515	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5720	-30	5	-0.52	113360010	19609	10.09	5800	5810	5720	7470	4030	5750	5781.02	0.00	0	-13668	5910	5830	5760	5680	5610	5870	5720	114	1720	500	4250	10	1	22742196	1301	5.18	0.41	12	0.09	1105.00	13920.00	7850	20230630	-27.13	4750	20230927	20.42	7850	-27.13	20230630	4750	20.42	20230927	7850	-27.13	20230630	4750	20.42	20230927	4.18	N	053700	500	113 억		0	N	N	0	N	00	N
66	20231120	160519	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5750	100	2	1.77	1111559910	192619	71.66	5710	5840	5690	7340	3960	5650	5770.84	0.00	0	-8566	5896	5772	5706	5582	5516	5740	5550	114	1690	500	4180	10	1	22742196	1308	5.20	0.41	12	0.85	1105.00	13920.00	7850	20230630	-26.75	4750	20230927	21.05	7850	-26.75	20230630	4750	21.05	20230927	7850	-26.75	20230630	4750	21.05	20230927	4.16	N	053700	500	113 억		0	N	N	0	N	00	N
67	20231120	150522	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5750	100	2	1.77	956737810	165775	61.67	5710	5840	5690	7340	3960	5650	5771.30	0.00	0	-6902	5896	5772	5706	5582	5516	5740	5550	114	1690	500	4180	10	1	22742196	1308	5.20	0.41	12	0.73	1105.00	13920.00	7850	20230630	-26.75	4750	20230927	21.05	7850	-26.75	20230630	4750	21.05	20230927	7850	-26.75	20230630	4750	21.05	20230927	4.16	N	053700	500	113 억		0	N	N	0	N	00	N
68	20231120	140522	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5750	100	2	1.77	913333120	158225	58.86	5710	5840	5690	7340	3960	5650	5772.37	0.00	0	-6307	5896	5772	5706	5582	5516	5740	5550	114	1690	500	4180	10	1	22742196	1308	5.20	0.41	12	0.70	1105.00	13920.00	7850	20230630	-26.75	4750	20230927	21.05	7850	-26.75	20230630	4750	21.05	20230927	7850	-26.75	20230630	4750	21.05	20230927	4.16	N	053700	500	113 억		0	N	N	0	N	00	N
69	20231120	130519	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5770	120	2	2.12	855511770	148165	55.12	5710	5840	5690	7340	3960	5650	5774.05	0.00	0	-5354	5896	5772	5706	5582	5516	5740	5550	114	1690	500	4180	10	1	22742196	1312	5.22	0.41	12	0.65	1105.00	13920.00	7850	20230630	-26.50	4750	20230927	21.47	7850	-26.50	20230630	4750	21.47	20230927	7850	-26.50	20230630	4750	21.47	20230927	4.16	N	053700	500	113 억		0	N	N	0	N	00	N
70	20231120	120520	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5770	120	2	2.12	823654850	142640	53.07	5710	5840	5690	7340	3960	5650	5774.36	0.00	0	-5035	5896	5772	5706	5582	5516	5740	5550	114	1690	500	4180	10	1	22742196	1312	5.22	0.41	12	0.63	1105.00	13920.00	7850	20230630	-26.50	4750	20230927	21.47	7850	-26.50	20230630	4750	21.47	20230927	7850	-26.50	20230630	4750	21.47	20230927	4.16	N	053700	500	113 억		0	N	N	0	N	00	N
71	20231120	110518	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5760	110	2	1.95	691727730	119679	44.52	5710	5840	5690	7340	3960	5650	5779.86	0.00	0	-8684	5896	5772	5706	5582	5516	5740	5550	114	1690	500	4180	10	1	22742196	1310	5.21	0.41	12	0.53	1105.00	13920.00	7850	20230630	-26.62	4750	20230927	21.26	7850	-26.62	20230630	4750	21.26	20230927	7850	-26.62	20230630	4750	21.26	20230927	4.16	N	053700	500	113 억		0	N	N	0	N	00	N
72	20231120	100516	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5790	140	2	2.48	601389040	104003	38.69	5710	5840	5690	7340	3960	5650	5782.42	0.00	0	-7773	5896	5772	5706	5582	5516	5740	5550	114	1690	500	4180	10	1	22742196	1317	5.24	0.42	12	0.46	1105.00	13920.00	7850	20230630	-26.24	4750	20230927	21.89	7850	-26.24	20230630	4750	21.89	20230927	7850	-26.24	20230630	4750	21.89	20230927	4.16	N	053700	500	113 억		0	N	N	0	N	00	N
73	20231120	090522	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5810	160	2	2.83	286966410	49664	18.48	5710	5840	5690	7340	3960	5650	5778.16	0.00	0	-10106	5896	5772	5706	5582	5516	5740	5550	114	1690	500	4180	10	1	22742196	1321	5.26	0.42	12	0.22	1105.00	13920.00	7850	20230630	-25.99	4750	20230927	22.32	7850	-25.99	20230630	4750	22.32	20230927	7850	-25.99	20230630	4750	22.32	20230927	4.16	N	053700	500	113 억		0	N	N	0	N	00	N
74	20231117	160531	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5650	-100	5	-1.74	1532655170	268121	94.25	5830	5830	5640	7470	4030	5750	5716.29	0.00	0	-45487	5836	5792	5716	5672	5596	5815	5695	114	1720	500	4250	10	1	22742196	1285	5.11	0.41	12	1.18	1105.00	13920.00	7850	20230630	-28.03	4750	20230927	18.95	7850	-28.03	20230630	4750	18.95	20230927	7850	-28.03	20230630	4750	18.95	20230927	4.10	N	053700	500	113 억		0	N	N	0	N	00	N
75	20231117	150534	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5690	-60	5	-1.04	1434881470	250863	88.18	5830	5830	5640	7470	4030	5750	5719.78	0.00	0	-49621	5836	5792	5716	5672	5596	5815	5695	114	1720	500	4250	10	1	22742196	1294	5.15	0.41	12	1.10	1105.00	13920.00	7850	20230630	-27.52	4750	20230927	19.79	7850	-27.52	20230630	4750	19.79	20230927	7850	-27.52	20230630	4750	19.79	20230927	4.10	N	053700	500	113 억		0	N	N	0	N	00	N
76	20231117	140532	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5690	-60	5	-1.04	1262402270	220419	77.48	5830	5830	5650	7470	4030	5750	5727.28	0.00	0	-48001	5836	5792	5716	5672	5596	5815	5695	114	1720	500	4250	10	1	22742196	1294	5.15	0.41	12	0.97	1105.00	13920.00	7850	20230630	-27.52	4750	20230927	19.79	7850	-27.52	20230630	4750	19.79	20230927	7850	-27.52	20230630	4750	19.79	20230927	4.10	N	053700	500	113 억		0	N	N	0	N	00	N
77	20231117	130531	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5670	-80	5	-1.39	1217157890	212437	74.67	5830	5830	5650	7470	4030	5750	5729.50	0.00	0	-47653	5836	5792	5716	5672	5596	5815	5695	114	1720	500	4250	10	1	22742196	1289	5.13	0.41	12	0.93	1105.00	13920.00	7850	20230630	-27.77	4750	20230927	19.37	7850	-27.77	20230630	4750	19.37	20230927	7850	-27.77	20230630	4750	19.37	20230927	4.10	N	053700	500	113 억		0	N	N	0	N	00	N
78	20231117	120532	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5690	-60	5	-1.04	1082768780	188714	66.33	5830	5830	5670	7470	4030	5750	5737.62	0.00	0	-47684	5836	5792	5716	5672	5596	5815	5695	114	1720	500	4250	10	1	22742196	1294	5.15	0.41	12	0.83	1105.00	13920.00	7850	20230630	-27.52	4750	20230927	19.79	7850	-27.52	20230630	4750	19.79	20230927	7850	-27.52	20230630	4750	19.79	20230927	4.10	N	053700	500	113 억		0	N	N	0	N	00	N
79	20231117	110533	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5700	-50	5	-0.87	988394270	172126	60.50	5830	5830	5670	7470	4030	5750	5742.27	0.00	0	-46600	5836	5792	5716	5672	5596	5815	5695	114	1720	500	4250	10	1	22742196	1296	5.16	0.41	12	0.76	1105.00	13920.00	7850	20230630	-27.39	4750	20230927	20.00	7850	-27.39	20230630	4750	20.00	20230927	7850	-27.39	20230630	4750	20.00	20230927	4.10	N	053700	500	113 억		0	N	N	0	N	00	N
80	20231117	100532	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5750	0	3	0.00	789848060	137306	48.26	5830	5830	5690	7470	4030	5750	5752.47	0.00	0	-43688	5836	5792	5716	5672	5596	5815	5695	114	1720	500	4250	10	1	22742196	1308	5.20	0.41	12	0.60	1105.00	13920.00	7850	20230630	-26.75	4750	20230927	21.05	7850	-26.75	20230630	4750	21.05	20230927	7850	-26.75	20230630	4750	21.05	20230927	4.10	N	053700	500	113 억		0	N	N	0	N	00	N
81	20231117	090533	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5720	-30	5	-0.52	293117660	50664	17.81	5830	5830	5710	7470	4030	5750	5785.52	0.00	0	-29315	5836	5792	5716	5672	5596	5815	5695	114	1720	500	4250	10	1	22742196	1301	5.18	0.41	12	0.22	1105.00	13920.00	7850	20230630	-27.13	4750	20230927	20.42	7850	-27.13	20230630	4750	20.42	20230927	7850	-27.13	20230630	4750	20.42	20230927	4.10	N	053700	500	113 억		0	N	N	0	N	00	N
82	20231116	160529	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5730	90	2	1.60	1545426520	270142	85.26	5700	5760	5640	7330	3950	5640	5720.79	0.00	0	46592	5813	5726	5663	5576	5513	5695	5545	114	1690	500	4170	10	1	22742196	1303	5.19	0.41	12	1.19	1105.00	13920.00	7850	20230630	-27.01	4750	20230927	20.63	7850	-27.01	20230630	4750	20.63	20230927	7850	-27.01	20230630	4750	20.63	20230927	4.34	N	053700	500	113 억		0	N	N	0	N	00	N
83	20231116	150529	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5740	100	2	1.77	1376476280	240692	75.97	5700	5760	5640	7330	3950	5640	5718.83	0.00	0	47339	5813	5726	5663	5576	5513	5695	5545	114	1690	500	4170	10	1	22742196	1305	5.19	0.41	12	1.06	1105.00	13920.00	7850	20230630	-26.88	4750	20230927	20.84	7850	-26.88	20230630	4750	20.84	20230927	7850	-26.88	20230630	4750	20.84	20230927	4.34	N	053700	500	113 억		0	N	N	0	N	00	N
84	20231116	140515	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5760	120	2	2.13	1206430810	211092	66.62	5700	5760	5640	7330	3950	5640	5715.19	0.00	0	48644	5813	5726	5663	5576	5513	5695	5545	114	1690	500	4170	10	1	22742196	1310	5.21	0.41	12	0.93	1105.00	13920.00	7850	20230630	-26.62	4750	20230927	21.26	7850	-26.62	20230630	4750	21.26	20230927	7850	-26.62	20230630	4750	21.26	20230927	4.34	N	053700	500	113 억		0	N	N	0	N	00	N
85	20231116	130529	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5720	80	2	1.42	816589690	143189	45.19	5700	5740	5640	7330	3950	5640	5702.88	0.00	0	18248	5813	5726	5663	5576	5513	5695	5545	114	1690	500	4170	10	1	22742196	1301	5.18	0.41	12	0.63	1105.00	13920.00	7850	20230630	-27.13	4750	20230927	20.42	7850	-27.13	20230630	4750	20.42	20230927	7850	-27.13	20230630	4750	20.42	20230927	4.34	N	053700	500	113 억		0	N	N	0	N	00	N
86	20231116	120531	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5700	60	2	1.06	637341320	111771	35.28	5700	5740	5640	7330	3950	5640	5702.21	0.00	0	12634	5813	5726	5663	5576	5513	5695	5545	114	1690	500	4170	10	1	22742196	1296	5.16	0.41	12	0.49	1105.00	13920.00	7850	20230630	-27.39	4750	20230927	20.00	7850	-27.39	20230630	4750	20.00	20230927	7850	-27.39	20230630	4750	20.00	20230927	4.34	N	053700	500	113 억		0	N	N	0	N	00	N
87	20231116	110528	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5690	50	2	0.89	557049580	97649	30.82	5700	5740	5640	7330	3950	5640	5704.61	0.00	0	13693	5813	5726	5663	5576	5513	5695	5545	114	1690	500	4170	10	1	22742196	1294	5.15	0.41	12	0.43	1105.00	13920.00	7850	20230630	-27.52	4750	20230927	19.79	7850	-27.52	20230630	4750	19.79	20230927	7850	-27.52	20230630	4750	19.79	20230927	4.34	N	053700	500	113 억		0	N	N	0	N	00	N
88	20231116	100528	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5700	60	2	1.06	71927430	12657	3.99	5700	5700	5640	7330	3950	5640	5682.82	0.00	0	2809	5813	5726	5663	5576	5513	5695	5545	114	1690	500	4170	10	1	22742196	1296	5.16	0.41	12	0.06	1105.00	13920.00	7850	20230630	-27.39	4750	20230927	20.00	7850	-27.39	20230630	4750	20.00	20230927	7850	-27.39	20230630	4750	20.00	20230927	4.34	N	053700	500	113 억		0	N	N	0	N	00	N
89	20231116	090528	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5640	0	3	0.00	0	0	0.00	0	0	0	7330	3950	5640	0.00	0.00	0	0	5813	5726	5663	5576	5513	5695	5545	114	1690	500	4170	10	1	22742196	1283	5.10	0.41	12	0.00	1105.00	13920.00	7850	20230630	-28.15	4750	20230927	18.74	7850	-28.15	20230630	4750	18.74	20230927	7850	-28.15	20230630	4750	18.74	20230927	4.34	N	053700	500	113 억		0	N	N	0	N	00	N
90	20231115	160457	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5640	100	2	1.81	1725599870	304750	60.61	5650	5750	5600	7200	3880	5540	5662.39	0.00	0	52085	5806	5672	5436	5302	5066	5740	5370	114	1660	500	4090	10	1	22742196	1283	5.10	0.41	12	1.34	1105.00	13920.00	7850	20230630	-28.15	4750	20230927	18.74	7850	-28.15	20230630	4750	18.74	20230927	7850	-28.15	20230630	4750	18.74	20230927	4.44	N	053700	500	113 억		0	N	N	0	N	00	N
91	20231115	150536	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5640	100	2	1.81	1666644040	294292	58.53	5650	5750	5600	7200	3880	5540	5663.23	0.00	0	47683	5806	5672	5436	5302	5066	5740	5370	114	1660	500	4090	10	1	22742196	1283	5.10	0.41	12	1.29	1105.00	13920.00	7850	20230630	-28.15	4750	20230927	18.74	7850	-28.15	20230630	4750	18.74	20230927	7850	-28.15	20230630	4750	18.74	20230927	4.44	N	053700	500	113 억		0	N	N	0	N	00	N
92	20231115	140533	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5650	110	2	1.99	1459720000	257602	51.23	5650	5750	5600	7200	3880	5540	5666.57	0.00	0	40801	5806	5672	5436	5302	5066	5740	5370	114	1660	500	4090	10	1	22742196	1285	5.11	0.41	12	1.13	1105.00	13920.00	7850	20230630	-28.03	4750	20230927	18.95	7850	-28.03	20230630	4750	18.95	20230927	7850	-28.03	20230630	4750	18.95	20230927	4.44	N	053700	500	113 억		0	N	N	0	N	00	N
93	20231115	130536	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5640	100	2	1.81	1370081990	241731	48.08	5650	5750	5600	7200	3880	5540	5667.80	0.00	0	42360	5806	5672	5436	5302	5066	5740	5370	114	1660	500	4090	10	1	22742196	1283	5.10	0.41	12	1.06	1105.00	13920.00	7850	20230630	-28.15	4750	20230927	18.74	7850	-28.15	20230630	4750	18.74	20230927	7850	-28.15	20230630	4750	18.74	20230927	4.44	N	053700	500	113 억		0	N	N	0	N	00	N
94	20231115	120537	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5660	120	2	2.17	1217601560	214783	42.72	5650	5750	5600	7200	3880	5540	5668.98	0.00	0	30683	5806	5672	5436	5302	5066	5740	5370	114	1660	500	4090	10	1	22742196	1287	5.12	0.41	12	0.94	1105.00	13920.00	7850	20230630	-27.90	4750	20230927	19.16	7850	-27.90	20230630	4750	19.16	20230927	7850	-27.90	20230630	4750	19.16	20230927	4.44	N	053700	500	113 억		0	N	N	0	N	00	N
95	20231115	110541	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5680	140	2	2.53	1114787610	196641	39.11	5650	5750	5600	7200	3880	5540	5669.15	0.00	0	29447	5806	5672	5436	5302	5066	5740	5370	114	1660	500	4090	10	1	22742196	1292	5.14	0.41	12	0.86	1105.00	13920.00	7850	20230630	-27.64	4750	20230927	19.58	7850	-27.64	20230630	4750	19.58	20230927	7850	-27.64	20230630	4750	19.58	20230927	4.44	N	053700	500	113 억		0	N	N	0	N	00	N
96	20231115	100539	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5670	130	2	2.35	901964130	159022	31.63	5650	5750	5600	7200	3880	5540	5671.95	0.00	0	16507	5806	5672	5436	5302	5066	5740	5370	114	1660	500	4090	10	1	22742196	1289	5.13	0.41	12	0.70	1105.00	13920.00	7850	20230630	-27.77	4750	20230927	19.37	7850	-27.77	20230630	4750	19.37	20230927	7850	-27.77	20230630	4750	19.37	20230927	4.44	N	053700	500	113 억		0	N	N	0	N	00	N
97	20231115	090532	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5600	60	2	1.08	267436380	47421	9.43	5650	5690	5600	7200	3880	5540	5639.62	0.00	0	-11737	5806	5672	5436	5302	5066	5740	5370	114	1660	500	4090	10	1	22742196	1274	5.07	0.40	12	0.21	1105.00	13920.00	7850	20230630	-28.66	4750	20230927	17.89	7850	-28.66	20230630	4750	17.89	20230927	7850	-28.66	20230630	4750	17.89	20230927	4.44	N	053700	500	113 억		0	N	N	0	N	00	N
98	20231114	160527	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5540	350	2	6.74	2713023880	494061	368.06	5200	5570	5200	6740	3640	5190	5491.25	0.00	0	174518	5496	5342	5266	5112	5036	5305	5075	114	1550	500	3840	10	1	22742196	1260	5.01	0.40	12	2.17	1105.00	13920.00	7850	20230630	-29.43	4750	20230927	16.63	7850	-29.43	20230630	4750	16.63	20230927	7850	-29.43	20230630	4750	16.63	20230927	4.39	N	053700	500	113 억		0	N	N	0	N	00	N
99	20231114	150527	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5540	350	2	6.74	2573655290	468918	349.33	5200	5570	5200	6740	3640	5190	5488.50	0.00	0	167505	5496	5342	5266	5112	5036	5305	5075	114	1550	500	3840	10	1	22742196	1260	5.01	0.40	12	2.06	1105.00	13920.00	7850	20230630	-29.43	4750	20230927	16.63	7850	-29.43	20230630	4750	16.63	20230927	7850	-29.43	20230630	4750	16.63	20230927	4.39	N	053700	500	113 억		0	N	N	0	N	00	N
100	20231114	140527	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5500	310	2	5.97	2085893140	380667	283.58	5200	5570	5200	6740	3640	5190	5479.57	0.00	0	155227	5496	5342	5266	5112	5036	5305	5075	114	1550	500	3840	10	1	22742196	1251	4.98	0.40	12	1.67	1105.00	13920.00	7850	20230630	-29.94	4750	20230927	15.79	7850	-29.94	20230630	4750	15.79	20230927	7850	-29.94	20230630	4750	15.79	20230927	4.39	N	053700	500	113 억		0	N	N	0	N	00	N
101	20231114	130529	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5540	350	2	6.74	1384670190	252565	188.15	5200	5570	5200	6740	3640	5190	5482.43	0.00	0	96649	5496	5342	5266	5112	5036	5305	5075	114	1550	500	3840	10	1	22742196	1260	5.01	0.40	12	1.11	1105.00	13920.00	7850	20230630	-29.43	4750	20230927	16.63	7850	-29.43	20230630	4750	16.63	20230927	7850	-29.43	20230630	4750	16.63	20230927	4.39	N	053700	500	113 억		0	N	N	0	N	00	N
102	20231114	120529	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5510	320	2	6.17	1240114400	226343	168.62	5200	5570	5200	6740	3640	5190	5478.92	0.00	0	92585	5496	5342	5266	5112	5036	5305	5075	114	1550	500	3840	10	1	22742196	1253	4.99	0.40	12	1.00	1105.00	13920.00	7850	20230630	-29.81	4750	20230927	16.00	7850	-29.81	20230630	4750	16.00	20230927	7850	-29.81	20230630	4750	16.00	20230927	4.39	N	053700	500	113 억		0	N	N	0	N	00	N
103	20231114	110535	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5510	320	2	6.17	1139368050	208020	154.97	5200	5570	5200	6740	3640	5190	5477.20	0.00	0	83468	5496	5342	5266	5112	5036	5305	5075	114	1550	500	3840	10	1	22742196	1253	4.99	0.40	12	0.91	1105.00	13920.00	7850	20230630	-29.81	4750	20230927	16.00	7850	-29.81	20230630	4750	16.00	20230927	7850	-29.81	20230630	4750	16.00	20230927	4.39	N	053700	500	113 억		0	N	N	0	N	00	N
104	20231114	100530	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5550	360	2	6.94	898756670	164478	122.53	5200	5570	5200	6740	3640	5190	5464.30	0.00	0	71325	5496	5342	5266	5112	5036	5305	5075	114	1550	500	3840	10	1	22742196	1262	5.02	0.40	12	0.72	1105.00	13920.00	7850	20230630	-29.30	4750	20230927	16.84	7850	-29.30	20230630	4750	16.84	20230927	7850	-29.30	20230630	4750	16.84	20230927	4.39	N	053700	500	113 억		0	N	N	0	N	00	N
105	20231114	090524	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5350	160	2	3.08	44884460	8478	6.32	5200	5350	5200	6740	3640	5190	5294.23	0.00	0	3421	5496	5342	5266	5112	5036	5305	5075	114	1550	500	3840	10	1	22742196	1217	4.84	0.38	12	0.04	1105.00	13920.00	7850	20230630	-31.85	4750	20230927	12.63	7850	-31.85	20230630	4750	12.63	20230927	7850	-31.85	20230630	4750	12.63	20230927	4.39	N	053700	500	113 억		0	N	N	0	N	00	N
106	20231113	160521	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5190	-170	5	-3.17	694148480	131236	100.26	5380	5420	5190	6960	3760	5360	5290.08	0.00	0	10963	5506	5432	5376	5302	5246	5405	5275	114	1600	500	3960	10	1	22742196	1180	4.70	0.37	12	0.58	1105.00	13920.00	7850	20230630	-33.89	4750	20230927	9.26	7850	-33.89	20230630	4750	9.26	20230927	7850	-33.89	20230630	4750	9.26	20230927	4.43	N	053700	500	113 억		0	N	N	0	N	00	N
107	20231113	150521	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5260	-100	5	-1.87	559754380	105454	80.56	5380	5420	5240	6960	3760	5360	5308.04	0.00	0	4567	5506	5432	5376	5302	5246	5405	5275	114	1600	500	3960	10	1	22742196	1196	4.76	0.38	12	0.46	1105.00	13920.00	7850	20230630	-32.99	4750	20230927	10.74	7850	-32.99	20230630	4750	10.74	20230927	7850	-32.99	20230630	4750	10.74	20230927	4.43	N	053700	500	113 억		0	N	N	0	N	00	N
108	20231113	140518	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5250	-110	5	-2.05	494692490	93077	71.11	5380	5420	5250	6960	3760	5360	5314.87	0.00	0	3155	5506	5432	5376	5302	5246	5405	5275	114	1600	500	3960	10	1	22742196	1194	4.75	0.38	12	0.41	1105.00	13920.00	7850	20230630	-33.12	4750	20230927	10.53	7850	-33.12	20230630	4750	10.53	20230927	7850	-33.12	20230630	4750	10.53	20230927	4.43	N	053700	500	113 억		0	N	N	0	N	00	N
109	20231113	130518	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5300	-60	5	-1.12	471494420	88669	67.74	5380	5420	5260	6960	3760	5360	5317.47	0.00	0	2694	5506	5432	5376	5302	5246	5405	5275	114	1600	500	3960	10	1	22742196	1205	4.80	0.38	12	0.39	1105.00	13920.00	7850	20230630	-32.48	4750	20230927	11.58	7850	-32.48	20230630	4750	11.58	20230927	7850	-32.48	20230630	4750	11.58	20230927	4.43	N	053700	500	113 억		0	N	N	0	N	00	N
110	20231113	120518	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5270	-90	5	-1.68	376195940	70588	53.93	5380	5420	5260	6960	3760	5360	5329.46	0.00	0	3454	5506	5432	5376	5302	5246	5405	5275	114	1600	500	3960	10	1	22742196	1199	4.77	0.38	12	0.31	1105.00	13920.00	7850	20230630	-32.87	4750	20230927	10.95	7850	-32.87	20230630	4750	10.95	20230927	7850	-32.87	20230630	4750	10.95	20230927	4.43	N	053700	500	113 억		0	N	N	0	N	00	N
111	20231113	110517	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5320	-40	5	-0.75	230451690	43025	32.87	5380	5420	5310	6960	3760	5360	5356.23	0.00	0	3604	5506	5432	5376	5302	5246	5405	5275	114	1600	500	3960	10	1	22742196	1210	4.81	0.38	12	0.19	1105.00	13920.00	7850	20230630	-32.23	4750	20230927	12.00	7850	-32.23	20230630	4750	12.00	20230927	7850	-32.23	20230630	4750	12.00	20230927	4.43	N	053700	500	113 억		0	N	N	0	N	00	N
112	20231113	100515	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5360	0	3	0.00	148804620	27718	21.17	5380	5420	5340	6960	3760	5360	5368.52	0.00	0	5518	5506	5432	5376	5302	5246	5405	5275	114	1600	500	3960	10	1	22742196	1219	4.85	0.39	12	0.12	1105.00	13920.00	7850	20230630	-31.72	4750	20230927	12.84	7850	-31.72	20230630	4750	12.84	20230927	7850	-31.72	20230630	4750	12.84	20230927	4.43	N	053700	500	113 억		0	N	N	0	N	00	N
113	20231113	090519	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5370	10	2	0.19	13174700	2450	1.87	5380	5420	5370	6960	3760	5360	5377.43	0.00	0	167	5506	5432	5376	5302	5246	5405	5275	114	1600	500	3960	10	1	22742196	1221	4.86	0.39	12	0.01	1105.00	13920.00	7850	20230630	-31.59	4750	20230927	13.05	7850	-31.59	20230630	4750	13.05	20230927	7850	-31.59	20230630	4750	13.05	20230927	4.43	N	053700	500	113 억		0	N	N	0	N	00	N
114	20231110	160535	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5360	-120	5	-2.19	678730140	126411	11.08	5450	5450	5320	7120	3840	5480	5369.04	0.00	0	731	6080	5780	5600	5300	5120	5930	5450	114	1640	500	4050	10	1	22742196	1219	4.85	0.39	12	0.56	1105.00	13920.00	7850	20230630	-31.72	4750	20230927	12.84	7850	-31.72	20230630	4750	12.84	20230927	7850	-31.72	20230630	4750	12.84	20230927	4.33	N	053700	500	113 억		0	N	N	0	N	00	N
115	20231110	150527	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5370	-110	5	-2.01	591015950	110068	9.65	5450	5450	5320	7120	3840	5480	5369.32	0.00	0	169	6080	5780	5600	5300	5120	5930	5450	114	1640	500	4050	10	1	22742196	1221	4.86	0.39	12	0.48	1105.00	13920.00	7850	20230630	-31.59	4750	20230927	13.05	7850	-31.59	20230630	4750	13.05	20230927	7850	-31.59	20230630	4750	13.05	20230927	4.33	N	053700	500	113 억		0	N	N	0	N	00	N
116	20231110	140523	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5400	-80	5	-1.46	427447260	79569	6.98	5450	5450	5320	7120	3840	5480	5371.71	0.00	0	-1698	6080	5780	5600	5300	5120	5930	5450	114	1640	500	4050	10	1	22742196	1228	4.89	0.39	12	0.35	1105.00	13920.00	7850	20230630	-31.21	4750	20230927	13.68	7850	-31.21	20230630	4750	13.68	20230927	7850	-31.21	20230630	4750	13.68	20230927	4.33	N	053700	500	113 억		0	N	N	0	N	00	N
117	20231110	130523	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5390	-90	5	-1.64	380124900	70768	6.21	5450	5450	5320	7120	3840	5480	5371.06	0.00	0	-2873	6080	5780	5600	5300	5120	5930	5450	114	1640	500	4050	10	1	22742196	1226	4.88	0.39	12	0.31	1105.00	13920.00	7850	20230630	-31.34	4750	20230927	13.47	7850	-31.34	20230630	4750	13.47	20230927	7850	-31.34	20230630	4750	13.47	20230927	4.33	N	053700	500	113 억		0	N	N	0	N	00	N
118	20231110	120524	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5380	-100	5	-1.82	354716760	66052	5.79	5450	5450	5320	7120	3840	5480	5369.87	0.00	0	-2360	6080	5780	5600	5300	5120	5930	5450	114	1640	500	4050	10	1	22742196	1224	4.87	0.39	12	0.29	1105.00	13920.00	7850	20230630	-31.46	4750	20230927	13.26	7850	-31.46	20230630	4750	13.26	20230927	7850	-31.46	20230630	4750	13.26	20230927	4.33	N	053700	500	113 억		0	N	N	0	N	00	N
119	20231110	110519	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5380	-100	5	-1.82	316752600	59002	5.17	5450	5450	5320	7120	3840	5480	5368.06	0.00	0	-2736	6080	5780	5600	5300	5120	5930	5450	114	1640	500	4050	10	1	22742196	1224	4.87	0.39	12	0.26	1105.00	13920.00	7850	20230630	-31.46	4750	20230927	13.26	7850	-31.46	20230630	4750	13.26	20230927	7850	-31.46	20230630	4750	13.26	20230927	4.33	N	053700	500	113 억		0	N	N	0	N	00	N
120	20231110	100523	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5380	-100	5	-1.82	252103190	46983	4.12	5450	5450	5320	7120	3840	5480	5365.26	0.00	0	-1863	6080	5780	5600	5300	5120	5930	5450	114	1640	500	4050	10	1	22742196	1224	4.87	0.39	12	0.21	1105.00	13920.00	7850	20230630	-31.46	4750	20230927	13.26	7850	-31.46	20230630	4750	13.26	20230927	7850	-31.46	20230630	4750	13.26	20230927	4.33	N	053700	500	113 억		0	N	N	0	N	00	N
121	20231110	090513	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5400	-80	5	-1.46	61224340	11339	0.99	5450	5450	5360	7120	3840	5480	5397.74	0.00	0	805	6080	5780	5600	5300	5120	5930	5450	114	1640	500	4050	10	1	22742196	1228	4.89	0.39	12	0.05	1105.00	13920.00	7850	20230630	-31.21	4750	20230927	13.68	7850	-31.21	20230630	4750	13.68	20230927	7850	-31.21	20230630	4750	13.68	20230927	4.33	N	053700	500	113 억		0	N	N	0	N	00	N
122	20231109	160509	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5480	20	2	0.37	6426892710	1139011	972.07	5430	5900	5420	7090	3830	5460	5642.61	0.00	0	-44922	5660	5560	5510	5410	5360	5535	5385	114	1630	500	4040	10	1	22742196	1246	4.96	0.39	12	5.01	1105.00	13920.00	7850	20230630	-30.19	4750	20230927	15.37	7850	-30.19	20230630	4750	15.37	20230927	7850	-30.19	20230630	4750	15.37	20230927	4.25	N	053700	500	113 억		0	N	N	0	N	00	N
123	20231109	150511	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5460	0	3	0.00	6336770790	1122486	957.97	5430	5900	5430	7090	3830	5460	5645.30	0.00	0	-43831	5660	5560	5510	5410	5360	5535	5385	114	1630	500	4040	10	1	22742196	1242	4.94	0.39	12	4.94	1105.00	13920.00	7850	20230630	-30.45	4750	20230927	14.95	7850	-30.45	20230630	4750	14.95	20230927	7850	-30.45	20230630	4750	14.95	20230927	4.25	N	053700	500	113 억		0	N	N	0	N	00	N
124	20231109	140509	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5440	-20	5	-0.37	6236421240	1104080	942.26	5430	5900	5430	7090	3830	5460	5648.52	0.00	0	-43887	5660	5560	5510	5410	5360	5535	5385	114	1630	500	4040	10	1	22742196	1237	4.92	0.39	12	4.85	1105.00	13920.00	7850	20230630	-30.70	4750	20230927	14.53	7850	-30.70	20230630	4750	14.53	20230927	7850	-30.70	20230630	4750	14.53	20230927	4.25	N	053700	500	113 억		0	N	N	0	N	00	N
125	20231109	130510	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5500	40	2	0.73	6021555560	1064814	908.75	5430	5900	5430	7090	3830	5460	5655.03	0.00	0	-43683	5660	5560	5510	5410	5360	5535	5385	114	1630	500	4040	10	1	22742196	1251	4.98	0.40	12	4.68	1105.00	13920.00	7850	20230630	-29.94	4750	20230927	15.79	7850	-29.94	20230630	4750	15.79	20230927	7850	-29.94	20230630	4750	15.79	20230927	4.25	N	053700	500	113 억		0	N	N	0	N	00	N
126	20231109	120512	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5550	90	2	1.65	5682131150	1003351	856.29	5430	5900	5430	7090	3830	5460	5663.15	0.00	0	-40133	5660	5560	5510	5410	5360	5535	5385	114	1630	500	4040	10	1	22742196	1262	5.02	0.40	12	4.41	1105.00	13920.00	7850	20230630	-29.30	4750	20230927	16.84	7850	-29.30	20230630	4750	16.84	20230927	7850	-29.30	20230630	4750	16.84	20230927	4.25	N	053700	500	113 억		0	N	N	0	N	00	N
127	20231109	110512	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5570	110	2	2.01	503154200	90885	77.56	5430	5620	5430	7090	3830	5460	5536.16	0.00	0	6573	5660	5560	5510	5410	5360	5535	5385	114	1630	500	4040	10	1	22742196	1267	5.04	0.40	12	0.40	1105.00	13920.00	7850	20230630	-29.04	4750	20230927	17.26	7850	-29.04	20230630	4750	17.26	20230927	7850	-29.04	20230630	4750	17.26	20230927	4.25	N	053700	500	113 억		0	N	N	0	N	00	N
128	20231109	100508	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5500	40	2	0.73	188286120	34231	29.21	5430	5530	5430	7090	3830	5460	5500.46	0.00	0	-5390	5660	5560	5510	5410	5360	5535	5385	114	1630	500	4040	10	1	22742196	1251	4.98	0.40	12	0.15	1105.00	13920.00	7850	20230630	-29.94	4750	20230927	15.79	7850	-29.94	20230630	4750	15.79	20230927	7850	-29.94	20230630	4750	15.79	20230927	4.25	N	053700	500	113 억		0	N	N	0	N	00	N
129	20231109	090509	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5490	30	2	0.55	21877350	4005	3.42	5430	5500	5430	7090	3830	5460	5462.51	0.00	0	1966	5660	5560	5510	5410	5360	5535	5385	114	1630	500	4040	10	1	22742196	1249	4.97	0.39	12	0.02	1105.00	13920.00	7850	20230630	-30.06	4750	20230927	15.58	7850	-30.06	20230630	4750	15.58	20230927	7850	-30.06	20230630	4750	15.58	20230927	4.25	N	053700	500	113 억		0	N	N	0	N	00	N
130	20231108	160505	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5460	-80	5	-1.44	612704330	110954	79.33	5540	5610	5460	7200	3880	5540	5522.10	0.00	0	-34060	5680	5610	5510	5440	5340	5560	5390	114	1660	500	4090	10	1	22742196	1242	4.94	0.39	12	0.49	1105.00	13920.00	7850	20230630	-30.45	4750	20230927	14.95	7850	-30.45	20230630	4750	14.95	20230927	7850	-30.45	20230630	4750	14.95	20230927	4.17	N	053700	500	113 억		0	N	N	0	N	00	N
131	20231108	150508	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5490	-50	5	-0.90	514793460	93042	66.52	5540	5610	5470	7200	3880	5540	5532.88	0.00	0	-34964	5680	5610	5510	5440	5340	5560	5390	114	1660	500	4090	10	1	22742196	1249	4.97	0.39	12	0.41	1105.00	13920.00	7850	20230630	-30.06	4750	20230927	15.58	7850	-30.06	20230630	4750	15.58	20230927	7850	-30.06	20230630	4750	15.58	20230927	4.17	N	053700	500	113 억		0	N	N	0	N	00	N
132	20231108	140506	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5540	0	3	0.00	423546450	76431	54.65	5540	5610	5500	7200	3880	5540	5541.56	0.00	0	-29965	5680	5610	5510	5440	5340	5560	5390	114	1660	500	4090	10	1	22742196	1260	5.01	0.40	12	0.34	1105.00	13920.00	7850	20230630	-29.43	4750	20230927	16.63	7850	-29.43	20230630	4750	16.63	20230927	7850	-29.43	20230630	4750	16.63	20230927	4.17	N	053700	500	113 억		0	N	N	0	N	00	N
133	20231108	130507	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5540	0	3	0.00	382659460	69010	49.34	5540	5610	5510	7200	3880	5540	5545.01	0.00	0	-29015	5680	5610	5510	5440	5340	5560	5390	114	1660	500	4090	10	1	22742196	1260	5.01	0.40	12	0.30	1105.00	13920.00	7850	20230630	-29.43	4750	20230927	16.63	7850	-29.43	20230630	4750	16.63	20230927	7850	-29.43	20230630	4750	16.63	20230927	4.17	N	053700	500	113 억		0	N	N	0	N	00	N
134	20231108	120508	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5540	0	3	0.00	314589720	56700	40.54	5540	5610	5510	7200	3880	5540	5548.38	0.00	0	-19429	5680	5610	5510	5440	5340	5560	5390	114	1660	500	4090	10	1	22742196	1260	5.01	0.40	12	0.25	1105.00	13920.00	7850	20230630	-29.43	4750	20230927	16.63	7850	-29.43	20230630	4750	16.63	20230927	7850	-29.43	20230630	4750	16.63	20230927	4.17	N	053700	500	113 억		0	N	N	0	N	00	N
135	20231108	110505	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5520	-20	5	-0.36	250955730	45214	32.33	5540	5610	5510	7200	3880	5540	5550.49	0.00	0	-16629	5680	5610	5510	5440	5340	5560	5390	114	1660	500	4090	10	1	22742196	1255	5.00	0.40	12	0.20	1105.00	13920.00	7850	20230630	-29.68	4750	20230927	16.21	7850	-29.68	20230630	4750	16.21	20230927	7850	-29.68	20230630	4750	16.21	20230927	4.17	N	053700	500	113 억		0	N	N	0	N	00	N
136	20231108	100507	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5540	0	3	0.00	178708210	32158	22.99	5540	5610	5520	7200	3880	5540	5557.41	0.00	0	-9984	5680	5610	5510	5440	5340	5560	5390	114	1660	500	4090	10	1	22742196	1260	5.01	0.40	12	0.14	1105.00	13920.00	7850	20230630	-29.43	4750	20230927	16.63	7850	-29.43	20230630	4750	16.63	20230927	7850	-29.43	20230630	4750	16.63	20230927	4.17	N	053700	500	113 억		0	N	N	0	N	00	N
137	20231108	090504	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5540	0	3	0.00	11544050	2083	1.49	5540	5560	5540	7200	3880	5540	5542.52	0.00	0	833	5680	5610	5510	5440	5340	5560	5390	114	1660	500	4090	10	1	22742196	1260	5.01	0.40	12	0.01	1105.00	13920.00	7850	20230630	-29.43	4750	20230927	16.63	7850	-29.43	20230630	4750	16.63	20230927	7850	-29.43	20230630	4750	16.63	20230927	4.17	N	053700	500	113 억		0	N	N	0	N	00	N
138	20231107	160507	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5540	-40	5	-0.72	767376860	139635	51.50	5580	5580	5410	7250	3910	5580	5495.58	0.00	0	-24856	5733	5656	5543	5466	5353	5695	5505	114	1670	500	4120	10	1	22742196	1260	5.01	0.40	12	0.61	1105.00	13920.00	7850	20230630	-29.43	4750	20230927	16.63	7850	-29.43	20230630	4750	16.63	20230927	7850	-29.43	20230630	4750	16.63	20230927	4.10	N	053700	500	113 억		0	N	N	0	N	00	N
139	20231107	150507	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5510	-70	5	-1.25	706378140	128593	47.43	5580	5580	5410	7250	3910	5580	5493.13	0.00	0	-25122	5733	5656	5543	5466	5353	5695	5505	114	1670	500	4120	10	1	22742196	1253	4.99	0.40	12	0.57	1105.00	13920.00	7850	20230630	-29.81	4750	20230927	16.00	7850	-29.81	20230630	4750	16.00	20230927	7850	-29.81	20230630	4750	16.00	20230927	4.10	N	053700	500	113 억		0	N	N	0	N	00	N
140	20231107	140509	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5490	-90	5	-1.61	652625140	118854	43.83	5580	5580	5410	7250	3910	5580	5490.98	0.00	0	-24060	5733	5656	5543	5466	5353	5695	5505	114	1670	500	4120	10	1	22742196	1249	4.97	0.39	12	0.52	1105.00	13920.00	7850	20230630	-30.06	4750	20230927	15.58	7850	-30.06	20230630	4750	15.58	20230927	7850	-30.06	20230630	4750	15.58	20230927	4.10	N	053700	500	113 억		0	N	N	0	N	00	N
141	20231107	130508	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5450	-130	5	-2.33	622372900	113317	41.79	5580	5580	5410	7250	3910	5580	5492.32	0.00	0	-24554	5733	5656	5543	5466	5353	5695	5505	114	1670	500	4120	10	1	22742196	1239	4.93	0.39	12	0.50	1105.00	13920.00	7850	20230630	-30.57	4750	20230927	14.74	7850	-30.57	20230630	4750	14.74	20230927	7850	-30.57	20230630	4750	14.74	20230927	4.10	N	053700	500	113 억		0	N	N	0	N	00	N
142	20231107	120505	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5440	-140	5	-2.51	555685400	101030	37.26	5580	5580	5430	7250	3910	5580	5500.20	0.00	0	-25083	5733	5656	5543	5466	5353	5695	5505	114	1670	500	4120	10	1	22742196	1237	4.92	0.39	12	0.44	1105.00	13920.00	7850	20230630	-30.70	4750	20230927	14.53	7850	-30.70	20230630	4750	14.53	20230927	7850	-30.70	20230630	4750	14.53	20230927	4.10	N	053700	500	113 억		0	N	N	0	N	00	N
143	20231107	110506	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5490	-90	5	-1.61	378307690	68566	25.29	5580	5580	5480	7250	3910	5580	5517.42	0.00	0	-4059	5733	5656	5543	5466	5353	5695	5505	114	1670	500	4120	10	1	22742196	1249	4.97	0.39	12	0.30	1105.00	13920.00	7850	20230630	-30.06	4750	20230927	15.58	7850	-30.06	20230630	4750	15.58	20230927	7850	-30.06	20230630	4750	15.58	20230927	4.10	N	053700	500	113 억		0	N	N	0	N	00	N
144	20231107	100511	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5510	-70	5	-1.25	264416690	47846	17.65	5580	5580	5480	7250	3910	5580	5526.41	0.00	0	-9222	5733	5656	5543	5466	5353	5695	5505	114	1670	500	4120	10	1	22742196	1253	4.99	0.40	12	0.21	1105.00	13920.00	7850	20230630	-29.81	4750	20230927	16.00	7850	-29.81	20230630	4750	16.00	20230927	7850	-29.81	20230630	4750	16.00	20230927	4.10	N	053700	500	113 억		0	N	N	0	N	00	N
145	20231107	090459	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5500	-80	5	-1.43	86804000	15676	5.78	5580	5580	5480	7250	3910	5580	5537.38	0.00	0	-8446	5733	5656	5543	5466	5353	5695	5505	114	1670	500	4120	10	1	22742196	1251	4.98	0.40	12	0.07	1105.00	13920.00	7850	20230630	-29.94	4750	20230927	15.79	7850	-29.94	20230630	4750	15.79	20230927	7850	-29.94	20230630	4750	15.79	20230927	4.10	N	053700	500	113 억		0	N	N	0	N	00	N
146	20231106	160455	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5580	70	2	1.27	1493711100	269447	106.33	5540	5620	5430	7160	3860	5510	5543.62	0.00	0	19242	5643	5576	5483	5416	5323	5610	5450	114	1650	500	4070	10	1	22742196	1269	5.05	0.40	12	1.18	1105.00	13920.00	7850	20230630	-28.92	4750	20230927	17.47	7850	-28.92	20230630	4750	17.47	20230927	7850	-28.92	20230630	4750	17.47	20230927	4.04	N	053700	500	113 억		0	N	N	0	N	00	N
147	20231106	150457	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5550	40	2	0.73	1403786310	253285	99.95	5540	5620	5430	7160	3860	5510	5542.33	0.00	0	16333	5643	5576	5483	5416	5323	5610	5450	114	1650	500	4070	10	1	22742196	1262	5.02	0.40	12	1.11	1105.00	13920.00	7850	20230630	-29.30	4750	20230927	16.84	7850	-29.30	20230630	4750	16.84	20230927	7850	-29.30	20230630	4750	16.84	20230927	4.04	N	053700	500	113 억		0	N	N	0	N	00	N
148	20231106	140455	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5560	50	2	0.91	1294963450	233695	92.22	5540	5620	5430	7160	3860	5510	5541.26	0.00	0	16276	5643	5576	5483	5416	5323	5610	5450	114	1650	500	4070	10	1	22742196	1264	5.03	0.40	12	1.03	1105.00	13920.00	7850	20230630	-29.17	4750	20230927	17.05	7850	-29.17	20230630	4750	17.05	20230927	7850	-29.17	20230630	4750	17.05	20230927	4.04	N	053700	500	113 억		0	N	N	0	N	00	N
149	20231106	130502	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5620	110	2	2.00	1155803280	208759	82.38	5540	5620	5430	7160	3860	5510	5536.55	0.00	0	20984	5643	5576	5483	5416	5323	5610	5450	114	1650	500	4070	10	1	22742196	1278	5.09	0.40	12	0.92	1105.00	13920.00	7850	20230630	-28.41	4750	20230927	18.32	7850	-28.41	20230630	4750	18.32	20230927	7850	-28.41	20230630	4750	18.32	20230927	4.04	N	053700	500	113 억		0	N	N	0	N	00	N
150	20231106	120458	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5580	70	2	1.27	937767870	169691	66.96	5540	5590	5430	7160	3860	5510	5526.33	0.00	0	33517	5643	5576	5483	5416	5323	5610	5450	114	1650	500	4070	10	1	22742196	1269	5.05	0.40	12	0.75	1105.00	13920.00	7850	20230630	-28.92	4750	20230927	17.47	7850	-28.92	20230630	4750	17.47	20230927	7850	-28.92	20230630	4750	17.47	20230927	4.04	N	053700	500	113 억		0	N	N	0	N	00	N
151	20231106	110458	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5510	0	3	0.00	698440140	126516	49.93	5540	5590	5430	7160	3860	5510	5520.57	0.00	0	16256	5643	5576	5483	5416	5323	5610	5450	114	1650	500	4070	10	1	22742196	1253	4.99	0.40	12	0.56	1105.00	13920.00	7850	20230630	-29.81	4750	20230927	16.00	7850	-29.81	20230630	4750	16.00	20230927	7850	-29.81	20230630	4750	16.00	20230927	4.04	N	053700	500	113 억		0	N	N	0	N	00	N
152	20231106	100437	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5520	10	2	0.18	436616250	78986	31.17	5540	5590	5480	7160	3860	5510	5527.78	0.00	0	7988	5643	5576	5483	5416	5323	5610	5450	114	1650	500	4070	10	1	22742196	1255	5.00	0.40	12	0.35	1105.00	13920.00	7850	20230630	-29.68	4750	20230927	16.21	7850	-29.68	20230630	4750	16.21	20230927	7850	-29.68	20230630	4750	16.21	20230927	4.04	N	053700	500	113 억		0	N	N	0	N	00	N
153	20231106	090458	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5510	0	3	0.00	155854500	28148	11.11	5540	5590	5500	7160	3860	5510	5537.01	0.00	0	-1958	5643	5576	5483	5416	5323	5610	5450	114	1650	500	4070	10	1	22742196	1253	4.99	0.40	12	0.12	1105.00	13920.00	7850	20230630	-29.81	4750	20230927	16.00	7850	-29.81	20230630	4750	16.00	20230927	7850	-29.81	20230630	4750	16.00	20230927	4.04	N	053700	500	113 억		0	N	N	0	N	00	N
154	20231103	160452	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5510	80	2	1.47	1379927980	251735	167.07	5450	5550	5390	7050	3810	5430	5481.46	0.00	0	15980	5483	5456	5403	5376	5323	5470	5390	114	1620	500	4010	10	1	22742196	1253	4.99	0.40	12	1.11	1105.00	13920.00	7850	20230630	-29.81	4750	20230927	16.00	7850	-29.81	20230630	4750	16.00	20230927	7850	-29.81	20230630	4750	16.00	20230927	4.06	N	053700	500	113 억		0	N	N	0	N	00	N
155	20231103	150451	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5520	90	2	1.66	1263953210	230759	153.15	5450	5530	5390	7050	3810	5430	5477.37	0.00	0	15807	5483	5456	5403	5376	5323	5470	5390	114	1620	500	4010	10	1	22742196	1255	5.00	0.40	12	1.01	1105.00	13920.00	7850	20230630	-29.68	4750	20230927	16.21	7850	-29.68	20230630	4750	16.21	20230927	7850	-29.68	20230630	4750	16.21	20230927	4.06	N	053700	500	113 억		0	N	N	0	N	00	N
156	20231103	140451	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5460	30	2	0.55	900220160	164635	109.26	5450	5520	5390	7050	3810	5430	5467.98	0.00	0	1316	5483	5456	5403	5376	5323	5470	5390	114	1620	500	4010	10	1	22742196	1242	4.94	0.39	12	0.72	1105.00	13920.00	7850	20230630	-30.45	4750	20230927	14.95	7850	-30.45	20230630	4750	14.95	20230927	7850	-30.45	20230630	4750	14.95	20230927	4.06	N	053700	500	113 억		0	N	N	0	N	00	N
157	20231103	130451	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5480	50	2	0.92	778883910	142436	94.53	5450	5520	5390	7050	3810	5430	5468.31	0.00	0	-4422	5483	5456	5403	5376	5323	5470	5390	114	1620	500	4010	10	1	22742196	1246	4.96	0.39	12	0.63	1105.00	13920.00	7850	20230630	-30.19	4750	20230927	15.37	7850	-30.19	20230630	4750	15.37	20230927	7850	-30.19	20230630	4750	15.37	20230927	4.06	N	053700	500	113 억		0	N	N	0	N	00	N
158	20231103	120450	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5500	70	2	1.29	710547810	129989	86.27	5450	5520	5390	7050	3810	5430	5466.21	0.00	0	-3766	5483	5456	5403	5376	5323	5470	5390	114	1620	500	4010	10	1	22742196	1251	4.98	0.40	12	0.57	1105.00	13920.00	7850	20230630	-29.94	4750	20230927	15.79	7850	-29.94	20230630	4750	15.79	20230927	7850	-29.94	20230630	4750	15.79	20230927	4.06	N	053700	500	113 억		0	N	N	0	N	00	N
159	20231103	110454	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5500	70	2	1.29	577500350	105771	70.20	5450	5520	5390	7050	3810	5430	5459.91	0.00	0	-14462	5483	5456	5403	5376	5323	5470	5390	114	1620	500	4010	10	1	22742196	1251	4.98	0.40	12	0.47	1105.00	13920.00	7850	20230630	-29.94	4750	20230927	15.79	7850	-29.94	20230630	4750	15.79	20230927	7850	-29.94	20230630	4750	15.79	20230927	4.06	N	053700	500	113 억		0	N	N	0	N	00	N
160	20231103	100448	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5470	40	2	0.74	366549530	67364	44.71	5450	5500	5390	7050	3810	5430	5441.33	0.00	0	-12484	5483	5456	5403	5376	5323	5470	5390	114	1620	500	4010	10	1	22742196	1244	4.95	0.39	12	0.30	1105.00	13920.00	7850	20230630	-30.32	4750	20230927	15.16	7850	-30.32	20230630	4750	15.16	20230927	7850	-30.32	20230630	4750	15.16	20230927	4.06	N	053700	500	113 억		0	N	N	0	N	00	N
161	20231103	090446	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5450	20	2	0.37	107275590	19669	13.05	5450	5500	5430	7050	3810	5430	5454.04	0.00	0	-1812	5483	5456	5403	5376	5323	5470	5390	114	1620	500	4010	10	1	22742196	1239	4.93	0.39	12	0.09	1105.00	13920.00	7850	20230630	-30.57	4750	20230927	14.74	7850	-30.57	20230630	4750	14.74	20230927	7850	-30.57	20230630	4750	14.74	20230927	4.06	N	053700	500	113 억		0	N	N	0	N	00	N
162	20231102	160448	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5430	150	2	2.84	802085180	148757	117.98	5360	5430	5350	6860	3700	5280	5391.75	0.00	0	13424	5513	5396	5323	5206	5133	5455	5265	114	1580	500	3900	10	1	22742196	1235	4.91	0.39	12	0.65	1105.00	13920.00	7850	20230630	-30.83	4750	20230927	14.32	7850	-30.83	20230630	4750	14.32	20230927	7850	-30.83	20230630	4750	14.32	20230927	4.05	N	053700	500	113 억		0	N	N	0	N	00	N
163	20231102	150453	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5390	110	2	2.08	717581540	133146	105.60	5360	5430	5350	6860	3700	5280	5389.43	0.00	0	12471	5513	5396	5323	5206	5133	5455	5265	114	1580	500	3900	10	1	22742196	1226	4.88	0.39	12	0.59	1105.00	13920.00	7850	20230630	-31.34	4750	20230927	13.47	7850	-31.34	20230630	4750	13.47	20230927	7850	-31.34	20230630	4750	13.47	20230927	4.05	N	053700	500	113 억		0	N	N	0	N	00	N
164	20231102	140444	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5360	80	2	1.52	631871120	117223	92.97	5360	5430	5350	6860	3700	5280	5390.33	0.00	0	16824	5513	5396	5323	5206	5133	5455	5265	114	1580	500	3900	10	1	22742196	1219	4.85	0.39	12	0.52	1105.00	13920.00	7850	20230630	-31.72	4750	20230927	12.84	7850	-31.72	20230630	4750	12.84	20230927	7850	-31.72	20230630	4750	12.84	20230927	4.05	N	053700	500	113 억		0	N	N	0	N	00	N
165	20231102	130448	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5400	120	2	2.27	542810830	100661	79.84	5360	5430	5350	6860	3700	5280	5392.46	0.00	0	16141	5513	5396	5323	5206	5133	5455	5265	114	1580	500	3900	10	1	22742196	1228	4.89	0.39	12	0.44	1105.00	13920.00	7850	20230630	-31.21	4750	20230927	13.68	7850	-31.21	20230630	4750	13.68	20230927	7850	-31.21	20230630	4750	13.68	20230927	4.05	N	053700	500	113 억		0	N	N	0	N	00	N
166	20231102	120445	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5400	120	2	2.27	494223960	91668	72.70	5360	5430	5350	6860	3700	5280	5391.46	0.00	0	14820	5513	5396	5323	5206	5133	5455	5265	114	1580	500	3900	10	1	22742196	1228	4.89	0.39	12	0.40	1105.00	13920.00	7850	20230630	-31.21	4750	20230927	13.68	7850	-31.21	20230630	4750	13.68	20230927	7850	-31.21	20230630	4750	13.68	20230927	4.05	N	053700	500	113 억		0	N	N	0	N	00	N
167	20231102	110447	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5400	120	2	2.27	380629740	70620	56.01	5360	5430	5350	6860	3700	5280	5389.83	0.00	0	15135	5513	5396	5323	5206	5133	5455	5265	114	1580	500	3900	10	1	22742196	1228	4.89	0.39	12	0.31	1105.00	13920.00	7850	20230630	-31.21	4750	20230927	13.68	7850	-31.21	20230630	4750	13.68	20230927	7850	-31.21	20230630	4750	13.68	20230927	4.05	N	053700	500	113 억		0	N	N	0	N	00	N
168	20231102	100447	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5400	120	2	2.27	301486420	55960	44.38	5360	5430	5350	6860	3700	5280	5387.53	0.00	0	14776	5513	5396	5323	5206	5133	5455	5265	114	1580	500	3900	10	1	22742196	1228	4.89	0.39	12	0.25	1105.00	13920.00	7850	20230630	-31.21	4750	20230927	13.68	7850	-31.21	20230630	4750	13.68	20230927	7850	-31.21	20230630	4750	13.68	20230927	4.05	N	053700	500	113 억		0	N	N	0	N	00	N
169	20231102	090449	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5390	110	2	2.08	56324050	10457	8.29	5360	5430	5350	6860	3700	5280	5386.25	0.00	0	-1408	5513	5396	5323	5206	5133	5455	5265	114	1580	500	3900	10	1	22742196	1226	4.88	0.39	12	0.05	1105.00	13920.00	7850	20230630	-31.34	4750	20230927	13.47	7850	-31.34	20230630	4750	13.47	20230927	7850	-31.34	20230630	4750	13.47	20230927	4.05	N	053700	500	113 억		0	N	N	0	N	00	N
170	20231101	160445	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5280	90	2	1.73	666858470	125013	52.08	5260	5440	5250	6740	3640	5190	5334.38	0.00	0	12110	5470	5330	5260	5120	5050	5295	5085	114	1550	500	3840	10	1	22742196	1201	4.78	0.38	12	0.55	1105.00	13920.00	7850	20230630	-32.74	4750	20230927	11.16	7850	-32.74	20230630	4750	11.16	20230927	7850	-32.74	20230630	4750	11.16	20230927	4.06	N	053700	500	113 억		0	N	N	0	N	00	N
171	20231101	150444	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5280	90	2	1.73	598586260	112044	46.68	5260	5440	5250	6740	3640	5190	5342.42	0.00	0	11002	5470	5330	5260	5120	5050	5295	5085	114	1550	500	3840	10	1	22742196	1201	4.78	0.38	12	0.49	1105.00	13920.00	7850	20230630	-32.74	4750	20230927	11.16	7850	-32.74	20230630	4750	11.16	20230927	7850	-32.74	20230630	4750	11.16	20230927	4.06	N	053700	500	113 억		0	N	N	0	N	00	N
172	20231101	140441	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5290	100	2	1.93	548819100	102617	42.75	5260	5440	5250	6740	3640	5190	5348.23	0.00	0	10480	5470	5330	5260	5120	5050	5295	5085	114	1550	500	3840	10	1	22742196	1203	4.79	0.38	12	0.45	1105.00	13920.00	7850	20230630	-32.61	4750	20230927	11.37	7850	-32.61	20230630	4750	11.37	20230927	7850	-32.61	20230630	4750	11.37	20230927	4.06	N	053700	500	113 억		0	N	N	0	N	00	N
173	20231101	130444	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5310	120	2	2.31	482901640	90116	37.54	5260	5440	5250	6740	3640	5190	5358.67	0.00	0	10128	5470	5330	5260	5120	5050	5295	5085	114	1550	500	3840	10	1	22742196	1208	4.81	0.38	12	0.40	1105.00	13920.00	7850	20230630	-32.36	4750	20230927	11.79	7850	-32.36	20230630	4750	11.79	20230927	7850	-32.36	20230630	4750	11.79	20230927	4.06	N	053700	500	113 억		0	N	N	0	N	00	N
174	20231101	120453	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5320	130	2	2.50	438784110	81799	34.08	5260	5440	5250	6740	3640	5190	5364.17	0.00	0	8969	5470	5330	5260	5120	5050	5295	5085	114	1550	500	3840	10	1	22742196	1210	4.81	0.38	12	0.36	1105.00	13920.00	7850	20230630	-32.23	4750	20230927	12.00	7850	-32.23	20230630	4750	12.00	20230927	7850	-32.23	20230630	4750	12.00	20230927	4.06	N	053700	500	113 억		0	N	N	0	N	00	N
175	20231101	110456	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5320	130	2	2.50	415321360	77383	32.24	5260	5440	5250	6740	3640	5190	5367.09	0.00	0	9392	5470	5330	5260	5120	5050	5295	5085	114	1550	500	3840	10	1	22742196	1210	4.81	0.38	12	0.34	1105.00	13920.00	7850	20230630	-32.23	4750	20230927	12.00	7850	-32.23	20230630	4750	12.00	20230927	7850	-32.23	20230630	4750	12.00	20230927	4.06	N	053700	500	113 억		0	N	N	0	N	00	N
176	20231101	100451	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5370	180	2	3.47	343587400	63951	26.64	5260	5440	5250	6740	3640	5190	5372.67	0.00	0	12075	5470	5330	5260	5120	5050	5295	5085	114	1550	500	3840	10	1	22742196	1221	4.86	0.39	12	0.28	1105.00	13920.00	7850	20230630	-31.59	4750	20230927	13.05	7850	-31.59	20230630	4750	13.05	20230927	7850	-31.59	20230630	4750	13.05	20230927	4.06	N	053700	500	113 억		0	N	N	0	N	00	N
177	20231101	090452	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5370	180	2	3.47	169900550	31649	13.18	5260	5440	5250	6740	3640	5190	5368.28	0.00	0	8483	5470	5330	5260	5120	5050	5295	5085	114	1550	500	3840	10	1	22742196	1221	4.86	0.39	12	0.14	1105.00	13920.00	7850	20230630	-31.59	4750	20230927	13.05	7850	-31.59	20230630	4750	13.05	20230927	7850	-31.59	20230630	4750	13.05	20230927	4.06	N	053700	500	113 억		0	N	N	0	N	00	N