KissMeData/092460/price/prices-20231201.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	20231229	160803	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6630	-120	5	-1.78	248400980	37561	80.92	6680	6740	6510	8770	4730	6750	6613.27	0.40	-2942	-2643	6956	6852	6776	6672	6596	6815	6635	88	2020	500	4720	10	1	17109680	1134	14.26	1.17	12	0.22	465.00	5672.00	7700	20230525	-13.90	5140	20230314	28.99	7700	-13.90	20230525	5140	28.99	20230314	7700	-13.90	20230525	5140	28.99	20230314	1.61	N	092460	500	88 억		68304	N	N	0	N	00	N
3	20231229	150758	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6630	-120	5	-1.78	248400980	37561	80.92	6680	6740	6510	8770	4730	6750	6613.27	0.40	-2942	-2643	6956	6852	6776	6672	6596	6815	6635	88	2020	500	4720	10	1	17109680	1134	14.26	1.17	12	0.22	465.00	5672.00	7700	20230525	-13.90	5140	20230314	28.99	7700	-13.90	20230525	5140	28.99	20230314	7700	-13.90	20230525	5140	28.99	20230314	1.61	N	092460	500	88 억		68304	N	N	0	N	00	N
4	20231229	140758	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6630	-120	5	-1.78	248400980	37561	80.92	6680	6740	6510	8770	4730	6750	6613.27	0.40	-2942	-2643	6956	6852	6776	6672	6596	6815	6635	88	2020	500	4720	10	1	17109680	1134	14.26	1.17	12	0.22	465.00	5672.00	7700	20230525	-13.90	5140	20230314	28.99	7700	-13.90	20230525	5140	28.99	20230314	7700	-13.90	20230525	5140	28.99	20230314	1.61	N	092460	500	88 억		68304	N	N	0	N	00	N
5	20231229	130759	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6630	-120	5	-1.78	248400980	37561	80.92	6680	6740	6510	8770	4730	6750	6613.27	0.40	-2942	-2643	6956	6852	6776	6672	6596	6815	6635	88	2020	500	4720	10	1	17109680	1134	14.26	1.17	12	0.22	465.00	5672.00	7700	20230525	-13.90	5140	20230314	28.99	7700	-13.90	20230525	5140	28.99	20230314	7700	-13.90	20230525	5140	28.99	20230314	1.61	N	092460	500	88 억		68304	N	N	0	N	00	N
6	20231229	120800	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6630	-120	5	-1.78	248400980	37561	80.92	6680	6740	6510	8770	4730	6750	6613.27	0.40	-2942	-2643	6956	6852	6776	6672	6596	6815	6635	88	2020	500	4720	10	1	17109680	1134	14.26	1.17	12	0.22	465.00	5672.00	7700	20230525	-13.90	5140	20230314	28.99	7700	-13.90	20230525	5140	28.99	20230314	7700	-13.90	20230525	5140	28.99	20230314	1.61	N	092460	500	88 억		68304	N	N	0	N	00	N
7	20231229	110725	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6630	-120	5	-1.78	248400980	37561	80.92	6680	6740	6510	8770	4730	6750	6613.27	0.40	-2942	-2643	6956	6852	6776	6672	6596	6815	6635	88	2020	500	4720	10	1	17109680	1134	14.26	1.17	12	0.22	465.00	5672.00	7700	20230525	-13.90	5140	20230314	28.99	7700	-13.90	20230525	5140	28.99	20230314	7700	-13.90	20230525	5140	28.99	20230314	1.61	N	092460	500	88 억		68304	N	N	0	N	00	N
8	20231229	100732	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6630	-120	5	-1.78	248400980	37561	80.92	6680	6740	6510	8770	4730	6750	6613.27	0.40	-2942	-2643	6956	6852	6776	6672	6596	6815	6635	88	2020	500	4720	10	1	17109680	1134	14.26	1.17	12	0.22	465.00	5672.00	7700	20230525	-13.90	5140	20230314	28.99	7700	-13.90	20230525	5140	28.99	20230314	7700	-13.90	20230525	5140	28.99	20230314	1.61	N	092460	500	88 억		68304	N	N	0	N	00	N
9	20231229	090733	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6630	-120	5	-1.78	248400980	37561	80.92	6680	6740	6510	8770	4730	6750	6613.27	0.40	-2942	-2643	6956	6852	6776	6672	6596	6815	6635	88	2020	500	4720	10	1	17109680	1134	14.26	1.17	12	0.22	465.00	5672.00	7700	20230525	-13.90	5140	20230314	28.99	7700	-13.90	20230525	5140	28.99	20230314	7700	-13.90	20230525	5140	28.99	20230314	1.61	N	092460	500	88 억		68304	N	N	0	N	00	N
10	20231228	160725	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6630	-120	5	-1.78	248394290	37560	80.91	6680	6740	6510	8770	4730	6750	6613.27	0.42	0	-2642	6956	6852	6776	6672	6596	6815	6635	88	2020	500	4720	10	1	17109680	1134	14.26	1.17	12	0.22	465.00	5672.00	7700	20230525	-13.90	5140	20230314	28.99	7700	-13.90	20230525	5140	28.99	20230314	7700	-13.90	20230525	5140	28.99	20230314	1.61	N	092460	500	88 억		71246	N	N	0	N	00	N
11	20231228	150731	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6580	-170	5	-2.52	189653540	28695	61.82	6680	6740	6510	8770	4730	6750	6609.29	0.42	0	-1860	6956	6852	6776	6672	6596	6815	6635	88	2020	500	4720	10	1	17109680	1126	14.15	1.16	12	0.17	465.00	5672.00	7700	20230525	-14.55	5140	20230314	28.02	7700	-14.55	20230525	5140	28.02	20230314	7700	-14.55	20230525	5140	28.02	20230314	1.61	N	092460	500	88 억		71246	N	N	0	N	00	N
12	20231228	140724	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6580	-170	5	-2.52	143277070	21606	46.54	6680	6740	6560	8770	4730	6750	6631.36	0.42	0	-1423	6956	6852	6776	6672	6596	6815	6635	88	2020	500	4720	10	1	17109680	1126	14.15	1.16	12	0.13	465.00	5672.00	7700	20230525	-14.55	5140	20230314	28.02	7700	-14.55	20230525	5140	28.02	20230314	7700	-14.55	20230525	5140	28.02	20230314	1.61	N	092460	500	88 억		71246	N	N	0	N	00	N
13	20231228	130724	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6610	-140	5	-2.07	93255650	14021	30.20	6680	6740	6580	8770	4730	6750	6651.14	0.42	0	-643	6956	6852	6776	6672	6596	6815	6635	88	2020	500	4720	10	1	17109680	1131	14.22	1.17	12	0.08	465.00	5672.00	7700	20230525	-14.16	5140	20230314	28.60	7700	-14.16	20230525	5140	28.60	20230314	7700	-14.16	20230525	5140	28.60	20230314	1.61	N	092460	500	88 억		71246	N	N	0	N	00	N
14	20231228	120727	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6620	-130	5	-1.93	79209520	11898	25.63	6680	6740	6580	8770	4730	6750	6657.38	0.42	0	154	6956	6852	6776	6672	6596	6815	6635	88	2020	500	4720	10	1	17109680	1133	14.24	1.17	12	0.07	465.00	5672.00	7700	20230525	-14.03	5140	20230314	28.79	7700	-14.03	20230525	5140	28.79	20230314	7700	-14.03	20230525	5140	28.79	20230314	1.61	N	092460	500	88 억		71246	N	N	0	N	00	N
15	20231228	110728	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6650	-100	5	-1.48	68021870	10215	22.01	6680	6740	6580	8770	4730	6750	6659.02	0.42	0	215	6956	6852	6776	6672	6596	6815	6635	88	2020	500	4720	10	1	17109680	1138	14.30	1.17	12	0.06	465.00	5672.00	7700	20230525	-13.64	5140	20230314	29.38	7700	-13.64	20230525	5140	29.38	20230314	7700	-13.64	20230525	5140	29.38	20230314	1.61	N	092460	500	88 억		71246	N	N	0	N	00	N
16	20231228	100724	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6690	-60	5	-0.89	41477920	6216	13.39	6680	6740	6650	8770	4730	6750	6672.77	0.42	0	785	6956	6852	6776	6672	6596	6815	6635	88	2020	500	4720	10	1	17109680	1145	14.39	1.18	12	0.04	465.00	5672.00	7700	20230525	-13.12	5140	20230314	30.16	7700	-13.12	20230525	5140	30.16	20230314	7700	-13.12	20230525	5140	30.16	20230314	1.61	N	092460	500	88 억		71246	N	N	0	N	00	N
17	20231228	090725	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6720	-30	5	-0.44	3954750	592	1.28	6680	6720	6680	8770	4730	6750	6680.32	0.42	0	-6	6956	6852	6776	6672	6596	6815	6635	88	2020	500	4720	10	1	17109680	1150	14.45	1.18	12	0.00	465.00	5672.00	7700	20230525	-12.73	5140	20230314	30.74	7700	-12.73	20230525	5140	30.74	20230314	7700	-12.73	20230525	5140	30.74	20230314	1.61	N	092460	500	88 억		71246	N	N	0	N	00	N
18	20231227	160718	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6750	-30	5	-0.44	314317070	46420	93.85	6800	6880	6700	8810	4750	6780	6771.16	0.46	0	-6764	7140	6960	6610	6430	6080	7050	6520	88	2030	500	4740	10	1	17109680	1155	14.52	1.19	12	0.27	465.00	5672.00	7700	20230525	-12.34	5140	20230314	31.32	7700	-12.34	20230525	5140	31.32	20230314	7700	-12.34	20230525	5140	31.32	20230314	1.61	N	092460	500	88 억		78000	N	N	0	N	00	N
19	20231227	150729	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6710	-70	5	-1.03	307312910	45380	91.75	6800	6880	6700	8810	4750	6780	6771.99	0.46	0	-6629	7140	6960	6610	6430	6080	7050	6520	88	2030	500	4740	10	1	17109680	1148	14.43	1.18	12	0.27	465.00	5672.00	7700	20230525	-12.86	5140	20230314	30.54	7700	-12.86	20230525	5140	30.54	20230314	7700	-12.86	20230525	5140	30.54	20230314	1.61	N	092460	500	88 억		78000	N	N	0	N	00	N
20	20231227	140726	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6770	-10	5	-0.15	271394590	40033	80.94	6800	6880	6700	8810	4750	6780	6779.27	0.46	0	-4332	7140	6960	6610	6430	6080	7050	6520	88	2030	500	4740	10	1	17109680	1158	14.56	1.19	12	0.23	465.00	5672.00	7700	20230525	-12.08	5140	20230314	31.71	7700	-12.08	20230525	5140	31.71	20230314	7700	-12.08	20230525	5140	31.71	20230314	1.61	N	092460	500	88 억		78000	N	N	0	N	00	N
21	20231227	130720	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6770	-10	5	-0.15	267843020	39507	79.88	6800	6880	6700	8810	4750	6780	6779.63	0.46	0	-4233	7140	6960	6610	6430	6080	7050	6520	88	2030	500	4740	10	1	17109680	1158	14.56	1.19	12	0.23	465.00	5672.00	7700	20230525	-12.08	5140	20230314	31.71	7700	-12.08	20230525	5140	31.71	20230314	7700	-12.08	20230525	5140	31.71	20230314	1.61	N	092460	500	88 억		78000	N	N	0	N	00	N
22	20231227	120722	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6780	0	3	0.00	263172340	38815	78.48	6800	6880	6700	8810	4750	6780	6780.17	0.46	0	-3752	7140	6960	6610	6430	6080	7050	6520	88	2030	500	4740	10	1	17109680	1160	14.58	1.20	12	0.23	465.00	5672.00	7700	20230525	-11.95	5140	20230314	31.91	7700	-11.95	20230525	5140	31.91	20230314	7700	-11.95	20230525	5140	31.91	20230314	1.61	N	092460	500	88 억		78000	N	N	0	N	00	N
23	20231227	110727	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6780	0	3	0.00	205808310	30308	61.28	6800	6880	6700	8810	4750	6780	6790.56	0.46	0	-2896	7140	6960	6610	6430	6080	7050	6520	88	2030	500	4740	10	1	17109680	1160	14.58	1.20	12	0.18	465.00	5672.00	7700	20230525	-11.95	5140	20230314	31.91	7700	-11.95	20230525	5140	31.91	20230314	7700	-11.95	20230525	5140	31.91	20230314	1.61	N	092460	500	88 억		78000	N	N	0	N	00	N
24	20231227	100725	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6800	20	2	0.29	166163290	24453	49.44	6800	6880	6700	8810	4750	6780	6795.21	0.46	0	318	7140	6960	6610	6430	6080	7050	6520	88	2030	500	4740	10	1	17109680	1163	14.62	1.20	12	0.14	465.00	5672.00	7700	20230525	-11.69	5140	20230314	32.30	7700	-11.69	20230525	5140	32.30	20230314	7700	-11.69	20230525	5140	32.30	20230314	1.61	N	092460	500	88 억		78000	N	N	0	N	00	N
25	20231227	090727	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6790	10	2	0.15	3238590	477	0.96	6800	6800	6780	8810	4750	6780	6789.50	0.46	0	-104	7140	6960	6610	6430	6080	7050	6520	88	2030	500	4740	10	1	17109680	1162	14.60	1.20	12	0.00	465.00	5672.00	7700	20230525	-11.82	5140	20230314	32.10	7700	-11.82	20230525	5140	32.10	20230314	7700	-11.82	20230525	5140	32.10	20230314	1.61	N	092460	500	88 억		78000	N	N	0	N	00	N
26	20231226	160727	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6780	260	2	3.99	325485820	49344	217.16	6520	6790	6260	8470	4570	6520	6596.26	0.43	0	5044	6653	6586	6523	6456	6393	6555	6425	88	1950	500	4560	10	1	17109680	1160	14.58	1.20	12	0.29	465.00	5672.00	7700	20230525	-11.95	5140	20230314	31.91	7700	-11.95	20230525	5140	31.91	20230314	7700	-11.95	20230525	5140	31.91	20230314	1.62	N	092460	500	88 억		73254	N	N	0	N	00	N
27	20231226	150724	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6750	230	2	3.53	283353050	43105	189.71	6520	6770	6260	8470	4570	6520	6573.55	0.43	0	2745	6653	6586	6523	6456	6393	6555	6425	88	1950	500	4560	10	1	17109680	1155	14.52	1.19	12	0.25	465.00	5672.00	7700	20230525	-12.34	5140	20230314	31.32	7700	-12.34	20230525	5140	31.32	20230314	7700	-12.34	20230525	5140	31.32	20230314	1.62	N	092460	500	88 억		73254	N	N	0	N	00	N
28	20231226	140727	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6580	60	2	0.92	156399770	24150	106.28	6520	6590	6260	8470	4570	6520	6476.18	0.43	0	144	6653	6586	6523	6456	6393	6555	6425	88	1950	500	4560	10	1	17109680	1126	14.15	1.16	12	0.14	465.00	5672.00	7700	20230525	-14.55	5140	20230314	28.02	7700	-14.55	20230525	5140	28.02	20230314	7700	-14.55	20230525	5140	28.02	20230314	1.62	N	092460	500	88 억		73254	N	N	0	N	00	N
29	20231226	130726	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6510	-10	5	-0.15	110229260	17104	75.28	6520	6520	6260	8470	4570	6520	6444.65	0.43	0	-106	6653	6586	6523	6456	6393	6555	6425	88	1950	500	4560	10	1	17109680	1114	14.00	1.15	12	0.10	465.00	5672.00	7700	20230525	-15.45	5140	20230314	26.65	7700	-15.45	20230525	5140	26.65	20230314	7700	-15.45	20230525	5140	26.65	20230314	1.62	N	092460	500	88 억		73254	N	N	0	N	00	N
30	20231226	120725	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6410	-110	5	-1.69	75215570	11699	51.49	6520	6520	6260	8470	4570	6520	6429.23	0.43	0	349	6653	6586	6523	6456	6393	6555	6425	88	1950	500	4560	10	1	17109680	1097	13.78	1.13	12	0.07	465.00	5672.00	7700	20230525	-16.75	5140	20230314	24.71	7700	-16.75	20230525	5140	24.71	20230314	7700	-16.75	20230525	5140	24.71	20230314	1.62	N	092460	500	88 억		73254	N	N	0	N	00	N
31	20231226	110729	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6420	-100	5	-1.53	66373330	10318	45.41	6520	6520	6260	8470	4570	6520	6432.77	0.43	0	348	6653	6586	6523	6456	6393	6555	6425	88	1950	500	4560	10	1	17109680	1098	13.81	1.13	12	0.06	465.00	5672.00	7700	20230525	-16.62	5140	20230314	24.90	7700	-16.62	20230525	5140	24.90	20230314	7700	-16.62	20230525	5140	24.90	20230314	1.62	N	092460	500	88 억		73254	N	N	0	N	00	N
32	20231226	100725	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6510	-10	5	-0.15	62824440	9768	42.99	6520	6520	6260	8470	4570	6520	6431.66	0.43	0	615	6653	6586	6523	6456	6393	6555	6425	88	1950	500	4560	10	1	17109680	1114	14.00	1.15	12	0.06	465.00	5672.00	7700	20230525	-15.45	5140	20230314	26.65	7700	-15.45	20230525	5140	26.65	20230314	7700	-15.45	20230525	5140	26.65	20230314	1.62	N	092460	500	88 억		73254	N	N	0	N	00	N
33	20231226	090727	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6430	-90	5	-1.38	24922760	3874	17.05	6520	6520	6260	8470	4570	6520	6433.34	0.43	0	-1009	6653	6586	6523	6456	6393	6555	6425	88	1950	500	4560	10	1	17109680	1100	13.83	1.13	12	0.02	465.00	5672.00	7700	20230525	-16.49	5140	20230314	25.10	7700	-16.49	20230525	5140	25.10	20230314	7700	-16.49	20230525	5140	25.10	20230314	1.62	N	092460	500	88 억		73254	N	N	0	N	00	N
34	20231222	160716	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6520	-10	5	-0.15	148088400	22722	90.79	6530	6590	6460	8480	4580	6530	6517.40	0.45	0	-3349	6690	6610	6560	6480	6430	6585	6455	88	1950	500	4570	10	1	17109680	1116	14.02	1.15	12	0.13	465.00	5672.00	7700	20230525	-15.32	5140	20230314	26.85	7700	-15.32	20230525	5140	26.85	20230314	7700	-15.32	20230525	5140	26.85	20230314	1.63	N	092460	500	88 억		76515	N	N	0	N	00	N
35	20231222	150714	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6470	-60	5	-0.92	140180840	21509	85.95	6530	6590	6460	8480	4580	6530	6517.31	0.45	0	-2956	6690	6610	6560	6480	6430	6585	6455	88	1950	500	4570	10	1	17109680	1107	13.91	1.14	12	0.13	465.00	5672.00	7700	20230525	-15.97	5140	20230314	25.88	7700	-15.97	20230525	5140	25.88	20230314	7700	-15.97	20230525	5140	25.88	20230314	1.63	N	092460	500	88 억		76515	N	N	0	N	00	N
36	20231222	140710	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6510	-20	5	-0.31	130688830	20048	80.11	6530	6590	6460	8480	4580	6530	6518.80	0.45	0	-2628	6690	6610	6560	6480	6430	6585	6455	88	1950	500	4570	10	1	17109680	1114	14.00	1.15	12	0.12	465.00	5672.00	7700	20230525	-15.45	5140	20230314	26.65	7700	-15.45	20230525	5140	26.65	20230314	7700	-15.45	20230525	5140	26.65	20230314	1.63	N	092460	500	88 억		76515	N	N	0	N	00	N
37	20231222	130713	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6520	-10	5	-0.15	110093660	16889	67.49	6530	6590	6460	8480	4580	6530	6518.66	0.45	0	-980	6690	6610	6560	6480	6430	6585	6455	88	1950	500	4570	10	1	17109680	1116	14.02	1.15	12	0.10	465.00	5672.00	7700	20230525	-15.32	5140	20230314	26.85	7700	-15.32	20230525	5140	26.85	20230314	7700	-15.32	20230525	5140	26.85	20230314	1.63	N	092460	500	88 억		76515	N	N	0	N	00	N
38	20231222	120711	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6510	-20	5	-0.31	99907900	15326	61.24	6530	6590	6460	8480	4580	6530	6518.85	0.45	0	-980	6690	6610	6560	6480	6430	6585	6455	88	1950	500	4570	10	1	17109680	1114	14.00	1.15	12	0.09	465.00	5672.00	7700	20230525	-15.45	5140	20230314	26.65	7700	-15.45	20230525	5140	26.65	20230314	7700	-15.45	20230525	5140	26.65	20230314	1.63	N	092460	500	88 억		76515	N	N	0	N	00	N
39	20231222	110710	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6480	-50	5	-0.77	57300950	8776	35.07	6530	6590	6460	8480	4580	6530	6529.28	0.45	0	-477	6690	6610	6560	6480	6430	6585	6455	88	1950	500	4570	10	1	17109680	1109	13.94	1.14	12	0.05	465.00	5672.00	7700	20230525	-15.84	5140	20230314	26.07	7700	-15.84	20230525	5140	26.07	20230314	7700	-15.84	20230525	5140	26.07	20230314	1.63	N	092460	500	88 억		76515	N	N	0	N	00	N
40	20231222	100709	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6550	20	2	0.31	38893800	5948	23.77	6530	6590	6510	8480	4580	6530	6538.97	0.45	0	-766	6690	6610	6560	6480	6430	6585	6455	88	1950	500	4570	10	1	17109680	1121	14.09	1.15	12	0.03	465.00	5672.00	7700	20230525	-14.94	5140	20230314	27.43	7700	-14.94	20230525	5140	27.43	20230314	7700	-14.94	20230525	5140	27.43	20230314	1.63	N	092460	500	88 억		76515	N	N	0	N	00	N
41	20231222	090711	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6570	40	2	0.61	3101430	473	1.89	6530	6570	6510	8480	4580	6530	6556.93	0.45	0	-184	6690	6610	6560	6480	6430	6585	6455	88	1950	500	4570	10	1	17109680	1124	14.13	1.16	12	0.00	465.00	5672.00	7700	20230525	-14.68	5140	20230314	27.82	7700	-14.68	20230525	5140	27.82	20230314	7700	-14.68	20230525	5140	27.82	20230314	1.63	N	092460	500	88 억		76515	N	N	0	N	00	N
42	20231221	160707	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6530	-70	5	-1.06	164594130	24925	68.99	6550	6640	6510	8580	4620	6600	6603.64	0.47	0	-3108	6786	6692	6546	6452	6306	6740	6500	88	1980	500	4620	10	1	17109680	1117	14.04	1.15	12	0.15	465.00	5672.00	7700	20230525	-15.19	5140	20230314	27.04	7700	-15.19	20230525	5140	27.04	20230314	7700	-15.19	20230525	5140	27.04	20230314	1.76	N	092460	500	88 억		79930	N	N	0	N	00	N
43	20231221	150709	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6590	-10	5	-0.15	159054220	24078	66.64	6550	6640	6510	8580	4620	6600	6605.79	0.47	0	-3073	6786	6692	6546	6452	6306	6740	6500	88	1980	500	4620	10	1	17109680	1128	14.17	1.16	12	0.14	465.00	5672.00	7700	20230525	-14.42	5140	20230314	28.21	7700	-14.42	20230525	5140	28.21	20230314	7700	-14.42	20230525	5140	28.21	20230314	1.76	N	092460	500	88 억		79930	N	N	0	N	00	N
44	20231221	140708	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6620	20	2	0.30	116064160	17589	48.68	6550	6630	6510	8580	4620	6600	6598.68	0.47	0	-2674	6786	6692	6546	6452	6306	6740	6500	88	1980	500	4620	10	1	17109680	1133	14.24	1.17	12	0.10	465.00	5672.00	7700	20230525	-14.03	5140	20230314	28.79	7700	-14.03	20230525	5140	28.79	20230314	7700	-14.03	20230525	5140	28.79	20230314	1.76	N	092460	500	88 억		79930	N	N	0	N	00	N
45	20231221	130706	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6610	10	2	0.15	92933780	14090	39.00	6550	6630	6510	8580	4620	6600	6595.73	0.47	0	-1881	6786	6692	6546	6452	6306	6740	6500	88	1980	500	4620	10	1	17109680	1131	14.22	1.17	12	0.08	465.00	5672.00	7700	20230525	-14.16	5140	20230314	28.60	7700	-14.16	20230525	5140	28.60	20230314	7700	-14.16	20230525	5140	28.60	20230314	1.76	N	092460	500	88 억		79930	N	N	0	N	00	N
46	20231221	120711	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6600	0	3	0.00	73774480	11191	30.98	6550	6630	6510	8580	4620	6600	6592.30	0.47	0	-1286	6786	6692	6546	6452	6306	6740	6500	88	1980	500	4620	10	1	17109680	1129	14.19	1.16	12	0.07	465.00	5672.00	7700	20230525	-14.29	5140	20230314	28.40	7700	-14.29	20230525	5140	28.40	20230314	7700	-14.29	20230525	5140	28.40	20230314	1.76	N	092460	500	88 억		79930	N	N	0	N	00	N
47	20231221	110711	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6590	-10	5	-0.15	55510290	8420	23.31	6550	6630	6510	8580	4620	6600	6592.67	0.47	0	-605	6786	6692	6546	6452	6306	6740	6500	88	1980	500	4620	10	1	17109680	1128	14.17	1.16	12	0.05	465.00	5672.00	7700	20230525	-14.42	5140	20230314	28.21	7700	-14.42	20230525	5140	28.21	20230314	7700	-14.42	20230525	5140	28.21	20230314	1.76	N	092460	500	88 억		79930	N	N	0	N	00	N
48	20231221	100708	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6600	0	3	0.00	32384310	4910	13.59	6550	6630	6520	8580	4620	6600	6595.58	0.47	0	-249	6786	6692	6546	6452	6306	6740	6500	88	1980	500	4620	10	1	17109680	1129	14.19	1.16	12	0.03	465.00	5672.00	7700	20230525	-14.29	5140	20230314	28.40	7700	-14.29	20230525	5140	28.40	20230314	7700	-14.29	20230525	5140	28.40	20230314	1.76	N	092460	500	88 억		79930	N	N	0	N	00	N
49	20231221	090709	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6560	-40	5	-0.61	1646200	251	0.69	6550	6590	6550	8580	4620	6600	6558.57	0.47	0	74	6786	6692	6546	6452	6306	6740	6500	88	1980	500	4620	10	1	17109680	1122	14.11	1.16	12	0.00	465.00	5672.00	7700	20230525	-14.81	5140	20230314	27.63	7700	-14.81	20230525	5140	27.63	20230314	7700	-14.81	20230525	5140	27.63	20230314	1.76	N	092460	500	88 억		79930	N	N	0	N	00	N
50	20231220	160710	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6600	160	2	2.48	235837910	36047	26.01	6450	6640	6400	8370	4510	6440	6542.35	0.46	0	1462	7173	6806	6513	6146	5853	6660	6000	88	1930	500	4500	10	1	17109680	1129	14.19	1.16	12	0.21	465.00	5672.00	7700	20230525	-14.29	5140	20230314	28.40	7700	-14.29	20230525	5140	28.40	20230314	7700	-14.29	20230525	5140	28.40	20230314	1.76	N	092460	500	88 억		78456	N	N	0	N	00	N
51	20231220	150746	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6560	120	2	1.86	233171860	35643	25.72	6450	6640	6400	8370	4510	6440	6541.87	0.46	0	1570	7173	6806	6513	6146	5853	6660	6000	88	1930	500	4500	10	1	17109680	1122	14.11	1.16	12	0.21	465.00	5672.00	7700	20230525	-14.81	5140	20230314	27.63	7700	-14.81	20230525	5140	27.63	20230314	7700	-14.81	20230525	5140	27.63	20230314	1.76	N	092460	500	88 억		78456	N	N	0	N	00	N
52	20231220	140755	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6600	160	2	2.48	214207770	32756	23.64	6450	6640	6400	8370	4510	6440	6539.50	0.46	0	1926	7173	6806	6513	6146	5853	6660	6000	88	1930	500	4500	10	1	17109680	1129	14.19	1.16	12	0.19	465.00	5672.00	7700	20230525	-14.29	5140	20230314	28.40	7700	-14.29	20230525	5140	28.40	20230314	7700	-14.29	20230525	5140	28.40	20230314	1.76	N	092460	500	88 억		78456	N	N	0	N	00	N
53	20231220	130749	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6630	190	2	2.95	182787880	28013	20.21	6450	6630	6400	8370	4510	6440	6525.11	0.46	0	2784	7173	6806	6513	6146	5853	6660	6000	88	1930	500	4500	10	1	17109680	1134	14.26	1.17	12	0.16	465.00	5672.00	7700	20230525	-13.90	5140	20230314	28.99	7700	-13.90	20230525	5140	28.99	20230314	7700	-13.90	20230525	5140	28.99	20230314	1.76	N	092460	500	88 억		78456	N	N	0	N	00	N
54	20231220	120706	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6550	110	2	1.71	152697120	23451	16.92	6450	6610	6400	8370	4510	6440	6511.33	0.46	0	684	7173	6806	6513	6146	5853	6660	6000	88	1930	500	4500	10	1	17109680	1121	14.09	1.15	12	0.14	465.00	5672.00	7700	20230525	-14.94	5140	20230314	27.43	7700	-14.94	20230525	5140	27.43	20230314	7700	-14.94	20230525	5140	27.43	20230314	1.76	N	092460	500	88 억		78456	N	N	0	N	00	N
55	20231220	110709	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6560	120	2	1.86	123201120	18944	13.67	6450	6610	6400	8370	4510	6440	6503.44	0.46	0	263	7173	6806	6513	6146	5853	6660	6000	88	1930	500	4500	10	1	17109680	1122	14.11	1.16	12	0.11	465.00	5672.00	7700	20230525	-14.81	5140	20230314	27.63	7700	-14.81	20230525	5140	27.63	20230314	7700	-14.81	20230525	5140	27.63	20230314	1.76	N	092460	500	88 억		78456	N	N	0	N	00	N
56	20231220	100708	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6500	60	2	0.93	64258430	9970	7.19	6450	6500	6400	8370	4510	6440	6445.18	0.46	0	-207	7173	6806	6513	6146	5853	6660	6000	88	1930	500	4500	10	1	17109680	1112	13.98	1.15	12	0.06	465.00	5672.00	7700	20230525	-15.58	5140	20230314	26.46	7700	-15.58	20230525	5140	26.46	20230314	7700	-15.58	20230525	5140	26.46	20230314	1.76	N	092460	500	88 억		78456	N	N	0	N	00	N
57	20231220	090708	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6450	10	2	0.16	3517630	546	0.39	6450	6450	6400	8370	4510	6440	6442.55	0.46	0	-92	7173	6806	6513	6146	5853	6660	6000	88	1930	500	4500	10	1	17109680	1104	13.87	1.14	12	0.00	465.00	5672.00	7700	20230525	-16.23	5140	20230314	25.49	7700	-16.23	20230525	5140	25.49	20230314	7700	-16.23	20230525	5140	25.49	20230314	1.76	N	092460	500	88 억		78456	N	N	0	N	00	N
58	20231219	160707	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6440	-430	5	-6.26	898203840	138545	534.96	6880	6880	6220	8930	4810	6870	6483.22	0.48	0	-4401	6976	6922	6816	6762	6656	6950	6790	88	2060	500	4800	10	1	17109680	1102	13.85	1.14	12	0.81	465.00	5672.00	7700	20230525	-16.36	5140	20230314	25.29	7700	-16.36	20230525	5140	25.29	20230314	7700	-16.36	20230525	5140	25.29	20230314	1.81	N	092460	500	88 억		82127	N	N	0	N	00	N
59	20231219	150710	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6440	-430	5	-6.26	885986910	136646	527.63	6880	6880	6220	8930	4810	6870	6483.81	0.48	0	-3866	6976	6922	6816	6762	6656	6950	6790	88	2060	500	4800	10	1	17109680	1102	13.85	1.14	12	0.80	465.00	5672.00	7700	20230525	-16.36	5140	20230314	25.29	7700	-16.36	20230525	5140	25.29	20230314	7700	-16.36	20230525	5140	25.29	20230314	1.81	N	092460	500	88 억		82127	N	N	0	N	00	N
60	20231219	140706	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6480	-390	5	-5.68	816520360	125855	485.96	6880	6880	6220	8930	4810	6870	6487.79	0.48	0	-1163	6976	6922	6816	6762	6656	6950	6790	88	2060	500	4800	10	1	17109680	1109	13.94	1.14	12	0.74	465.00	5672.00	7700	20230525	-15.84	5140	20230314	26.07	7700	-15.84	20230525	5140	26.07	20230314	7700	-15.84	20230525	5140	26.07	20230314	1.81	N	092460	500	88 억		82127	N	N	0	N	00	N
61	20231219	130710	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6450	-420	5	-6.11	744565430	114734	443.02	6880	6880	6220	8930	4810	6870	6489.49	0.48	0	7657	6976	6922	6816	6762	6656	6950	6790	88	2060	500	4800	10	1	17109680	1104	13.87	1.14	12	0.67	465.00	5672.00	7700	20230525	-16.23	5140	20230314	25.49	7700	-16.23	20230525	5140	25.49	20230314	7700	-16.23	20230525	5140	25.49	20230314	1.81	N	092460	500	88 억		82127	N	N	0	N	00	N
62	20231219	120710	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6480	-390	5	-5.68	662266100	102010	393.89	6880	6880	6220	8930	4810	6870	6492.17	0.48	0	13946	6976	6922	6816	6762	6656	6950	6790	88	2060	500	4800	10	1	17109680	1109	13.94	1.14	12	0.60	465.00	5672.00	7700	20230525	-15.84	5140	20230314	26.07	7700	-15.84	20230525	5140	26.07	20230314	7700	-15.84	20230525	5140	26.07	20230314	1.81	N	092460	500	88 억		82127	N	N	0	N	00	N
63	20231219	110710	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6790	-80	5	-1.16	68648350	10092	38.97	6880	6880	6770	8930	4810	6870	6802.25	0.48	0	-3750	6976	6922	6816	6762	6656	6950	6790	88	2060	500	4800	10	1	17109680	1162	14.60	1.20	12	0.06	465.00	5672.00	7700	20230525	-11.82	5140	20230314	32.10	7700	-11.82	20230525	5140	32.10	20230314	7700	-11.82	20230525	5140	32.10	20230314	1.81	N	092460	500	88 억		82127	N	N	0	N	00	N
64	20231219	100708	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6820	-50	5	-0.73	43065330	6332	24.45	6880	6880	6770	8930	4810	6870	6801.22	0.48	0	-1804	6976	6922	6816	6762	6656	6950	6790	88	2060	500	4800	10	1	17109680	1167	14.67	1.20	12	0.04	465.00	5672.00	7700	20230525	-11.43	5140	20230314	32.68	7700	-11.43	20230525	5140	32.68	20230314	7700	-11.43	20230525	5140	32.68	20230314	1.81	N	092460	500	88 억		82127	N	N	0	N	00	N
65	20231219	090705	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6810	-60	5	-0.87	3825490	562	2.17	6880	6880	6790	8930	4810	6870	6806.92	0.48	0	197	6976	6922	6816	6762	6656	6950	6790	88	2060	500	4800	10	1	17109680	1165	14.65	1.20	12	0.00	465.00	5672.00	7700	20230525	-11.56	5140	20230314	32.49	7700	-11.56	20230525	5140	32.49	20230314	7700	-11.56	20230525	5140	32.49	20230314	1.81	N	092460	500	88 억		82127	N	N	0	N	00	N
66	20231218	160704	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6870	100	2	1.48	175690500	25762	55.54	6710	6870	6710	8800	4740	6770	6819.75	0.49	0	-2550	6950	6860	6710	6620	6470	6905	6665	88	2030	500	4730	10	1	17109680	1175	14.77	1.21	12	0.15	465.00	5672.00	7700	20230525	-10.78	5140	20230314	33.66	7700	-10.78	20230525	5140	33.66	20230314	7700	-10.78	20230525	5140	33.66	20230314	1.68	N	092460	500	88 억		84528	N	N	0	N	00	N
67	20231218	150707	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6870	100	2	1.48	171362060	25131	54.18	6710	6870	6710	8800	4740	6770	6818.75	0.49	0	-2121	6950	6860	6710	6620	6470	6905	6665	88	2030	500	4730	10	1	17109680	1175	14.77	1.21	12	0.15	465.00	5672.00	7700	20230525	-10.78	5140	20230314	33.66	7700	-10.78	20230525	5140	33.66	20230314	7700	-10.78	20230525	5140	33.66	20230314	1.68	N	092460	500	88 억		84528	N	N	0	N	00	N
68	20231218	140702	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6860	90	2	1.33	155108830	22762	49.07	6710	6870	6710	8800	4740	6770	6814.38	0.49	0	-2065	6950	6860	6710	6620	6470	6905	6665	88	2030	500	4730	10	1	17109680	1174	14.75	1.21	12	0.13	465.00	5672.00	7700	20230525	-10.91	5140	20230314	33.46	7700	-10.91	20230525	5140	33.46	20230314	7700	-10.91	20230525	5140	33.46	20230314	1.68	N	092460	500	88 억		84528	N	N	0	N	00	N
69	20231218	130704	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6850	80	2	1.18	132375340	19442	41.92	6710	6870	6710	8800	4740	6770	6808.73	0.49	0	-2298	6950	6860	6710	6620	6470	6905	6665	88	2030	500	4730	10	1	17109680	1172	14.73	1.21	12	0.11	465.00	5672.00	7700	20230525	-11.04	5140	20230314	33.27	7700	-11.04	20230525	5140	33.27	20230314	7700	-11.04	20230525	5140	33.27	20230314	1.68	N	092460	500	88 억		84528	N	N	0	N	00	N
70	20231218	120659	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6840	70	2	1.03	113785450	16725	36.06	6710	6870	6710	8800	4740	6770	6803.32	0.49	0	-2253	6950	6860	6710	6620	6470	6905	6665	88	2030	500	4730	10	1	17109680	1170	14.71	1.21	12	0.10	465.00	5672.00	7700	20230525	-11.17	5140	20230314	33.07	7700	-11.17	20230525	5140	33.07	20230314	7700	-11.17	20230525	5140	33.07	20230314	1.68	N	092460	500	88 억		84528	N	N	0	N	00	N
71	20231218	110702	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6810	40	2	0.59	89072210	13104	28.25	6710	6870	6710	8800	4740	6770	6797.33	0.49	0	-1817	6950	6860	6710	6620	6470	6905	6665	88	2030	500	4730	10	1	17109680	1165	14.65	1.20	12	0.08	465.00	5672.00	7700	20230525	-11.56	5140	20230314	32.49	7700	-11.56	20230525	5140	32.49	20230314	7700	-11.56	20230525	5140	32.49	20230314	1.68	N	092460	500	88 억		84528	N	N	0	N	00	N
72	20231218	100700	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6820	50	2	0.74	47195230	6936	14.95	6710	6870	6710	8800	4740	6770	6804.39	0.49	0	-2214	6950	6860	6710	6620	6470	6905	6665	88	2030	500	4730	10	1	17109680	1167	14.67	1.20	12	0.04	465.00	5672.00	7700	20230525	-11.43	5140	20230314	32.68	7700	-11.43	20230525	5140	32.68	20230314	7700	-11.43	20230525	5140	32.68	20230314	1.68	N	092460	500	88 억		84528	N	N	0	N	00	N
73	20231218	090659	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6820	50	2	0.74	16164290	2393	5.16	6710	6820	6710	8800	4740	6770	6754.82	0.49	0	733	6950	6860	6710	6620	6470	6905	6665	88	2030	500	4730	10	1	17109680	1167	14.67	1.20	12	0.01	465.00	5672.00	7700	20230525	-11.43	5140	20230314	32.68	7700	-11.43	20230525	5140	32.68	20230314	7700	-11.43	20230525	5140	32.68	20230314	1.68	N	092460	500	88 억		84528	N	N	0	N	00	N
74	20231215	160700	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6770	210	2	3.20	310268280	46381	21.35	6600	6800	6560	8520	4600	6560	6689.56	0.44	0	9461	7266	6912	6696	6342	6126	6805	6235	88	1960	500	4590	10	1	17109680	1158	14.56	1.19	12	0.27	465.00	5672.00	7700	20230525	-12.08	5140	20230314	31.71	7700	-12.08	20230525	5140	31.71	20230314	7700	-12.08	20230525	5140	31.71	20230314	1.67	N	092460	500	88 억		75066	N	N	0	N	00	N
75	20231215	150703	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6730	170	2	2.59	305823650	45724	21.05	6600	6800	6560	8520	4600	6560	6688.47	0.44	0	9470	7266	6912	6696	6342	6126	6805	6235	88	1960	500	4590	10	1	17109680	1151	14.47	1.19	12	0.27	465.00	5672.00	7700	20230525	-12.60	5140	20230314	30.93	7700	-12.60	20230525	5140	30.93	20230314	7700	-12.60	20230525	5140	30.93	20230314	1.67	N	092460	500	88 억		75066	N	N	0	N	00	N
76	20231215	140703	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6730	170	2	2.59	282217970	42240	19.44	6600	6790	6560	8520	4600	6560	6681.30	0.44	0	9912	7266	6912	6696	6342	6126	6805	6235	88	1960	500	4590	10	1	17109680	1151	14.47	1.19	12	0.25	465.00	5672.00	7700	20230525	-12.60	5140	20230314	30.93	7700	-12.60	20230525	5140	30.93	20230314	7700	-12.60	20230525	5140	30.93	20230314	1.67	N	092460	500	88 억		75066	N	N	0	N	00	N
77	20231215	130658	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6740	180	2	2.74	230840100	34620	15.93	6600	6760	6560	8520	4600	6560	6667.82	0.44	0	7188	7266	6912	6696	6342	6126	6805	6235	88	1960	500	4590	10	1	17109680	1153	14.49	1.19	12	0.20	465.00	5672.00	7700	20230525	-12.47	5140	20230314	31.13	7700	-12.47	20230525	5140	31.13	20230314	7700	-12.47	20230525	5140	31.13	20230314	1.67	N	092460	500	88 억		75066	N	N	0	N	00	N
78	20231215	120659	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6690	130	2	1.98	143170310	21565	9.93	6600	6700	6560	8520	4600	6560	6639.01	0.44	0	-3450	7266	6912	6696	6342	6126	6805	6235	88	1960	500	4590	10	1	17109680	1145	14.39	1.18	12	0.13	465.00	5672.00	7700	20230525	-13.12	5140	20230314	30.16	7700	-13.12	20230525	5140	30.16	20230314	7700	-13.12	20230525	5140	30.16	20230314	1.67	N	092460	500	88 억		75066	N	N	0	N	00	N
79	20231215	110655	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6650	90	2	1.37	119461900	18012	8.29	6600	6700	6560	8520	4600	6560	6632.35	0.44	0	-3359	7266	6912	6696	6342	6126	6805	6235	88	1960	500	4590	10	1	17109680	1138	14.30	1.17	12	0.11	465.00	5672.00	7700	20230525	-13.64	5140	20230314	29.38	7700	-13.64	20230525	5140	29.38	20230314	7700	-13.64	20230525	5140	29.38	20230314	1.67	N	092460	500	88 억		75066	N	N	0	N	00	N
80	20231215	100700	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6640	80	2	1.22	93532380	14109	6.49	6600	6700	6560	8520	4600	6560	6629.27	0.44	0	-2574	7266	6912	6696	6342	6126	6805	6235	88	1960	500	4590	10	1	17109680	1136	14.28	1.17	12	0.08	465.00	5672.00	7700	20230525	-13.77	5140	20230314	29.18	7700	-13.77	20230525	5140	29.18	20230314	7700	-13.77	20230525	5140	29.18	20230314	1.67	N	092460	500	88 억		75066	N	N	0	N	00	N
81	20231215	090701	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6670	110	2	1.68	27171040	4084	1.88	6600	6680	6600	8520	4600	6560	6653.05	0.44	0	-1853	7266	6912	6696	6342	6126	6805	6235	88	1960	500	4590	10	1	17109680	1141	14.34	1.18	12	0.02	465.00	5672.00	7700	20230525	-13.38	5140	20230314	29.77	7700	-13.38	20230525	5140	29.77	20230314	7700	-13.38	20230525	5140	29.77	20230314	1.67	N	092460	500	88 억		75066	N	N	0	N	00	N
82	20231214	160657	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6560	-220	5	-3.24	1471611400	216214	649.78	6770	7050	6480	8810	4750	6780	6806.28	0.53	0	-13664	7080	6930	6840	6690	6600	6885	6645	88	2030	500	4740	10	1	17109680	1122	14.11	1.16	12	1.26	465.00	5672.00	7700	20230525	-14.81	5140	20230314	27.63	7700	-14.81	20230525	5140	27.63	20230314	7700	-14.81	20230525	5140	27.63	20230314	1.71	N	092460	500	88 억		90831	N	N	0	N	00	N
83	20231214	150721	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6630	-150	5	-2.21	1409222690	206746	621.33	6770	7050	6480	8810	4750	6780	6816.20	0.53	0	-14340	7080	6930	6840	6690	6600	6885	6645	88	2030	500	4740	10	1	17109680	1134	14.26	1.17	12	1.21	465.00	5672.00	7700	20230525	-13.90	5140	20230314	28.99	7700	-13.90	20230525	5140	28.99	20230314	7700	-13.90	20230525	5140	28.99	20230314	1.71	N	092460	500	88 억		90831	N	N	0	N	00	N
84	20231214	140704	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6820	40	2	0.59	248774630	36551	109.85	6770	6850	6760	8810	4750	6780	6806.23	0.53	0	-4466	7080	6930	6840	6690	6600	6885	6645	88	2030	500	4740	10	1	17109680	1167	14.67	1.20	12	0.21	465.00	5672.00	7700	20230525	-11.43	5140	20230314	32.68	7700	-11.43	20230525	5140	32.68	20230314	7700	-11.43	20230525	5140	32.68	20230314	1.71	N	092460	500	88 억		90831	N	N	0	N	00	N
85	20231214	130718	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6780	0	3	0.00	200897270	29508	88.68	6770	6850	6760	8810	4750	6780	6808.23	0.53	0	-6018	7080	6930	6840	6690	6600	6885	6645	88	2030	500	4740	10	1	17109680	1160	14.58	1.20	12	0.17	465.00	5672.00	7700	20230525	-11.95	5140	20230314	31.91	7700	-11.95	20230525	5140	31.91	20230314	7700	-11.95	20230525	5140	31.91	20230314	1.71	N	092460	500	88 억		90831	N	N	0	N	00	N
86	20231214	120729	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6830	50	2	0.74	162948090	23916	71.87	6770	6850	6760	8810	4750	6780	6813.35	0.53	0	-4494	7080	6930	6840	6690	6600	6885	6645	88	2030	500	4740	10	1	17109680	1169	14.69	1.20	12	0.14	465.00	5672.00	7700	20230525	-11.30	5140	20230314	32.88	7700	-11.30	20230525	5140	32.88	20230314	7700	-11.30	20230525	5140	32.88	20230314	1.71	N	092460	500	88 억		90831	N	N	0	N	00	N
87	20231214	110659	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6830	50	2	0.74	135943400	19957	59.98	6770	6850	6760	8810	4750	6780	6811.82	0.53	0	-3916	7080	6930	6840	6690	6600	6885	6645	88	2030	500	4740	10	1	17109680	1169	14.69	1.20	12	0.12	465.00	5672.00	7700	20230525	-11.30	5140	20230314	32.88	7700	-11.30	20230525	5140	32.88	20230314	7700	-11.30	20230525	5140	32.88	20230314	1.71	N	092460	500	88 억		90831	N	N	0	N	00	N
88	20231214	100650	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6800	20	2	0.29	74542940	10939	32.87	6770	6850	6770	8810	4750	6780	6814.42	0.53	0	-3044	7080	6930	6840	6690	6600	6885	6645	88	2030	500	4740	10	1	17109680	1163	14.62	1.20	12	0.06	465.00	5672.00	7700	20230525	-11.69	5140	20230314	32.30	7700	-11.69	20230525	5140	32.30	20230314	7700	-11.69	20230525	5140	32.30	20230314	1.71	N	092460	500	88 억		90831	N	N	0	N	00	N
89	20231214	090631	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6840	60	2	0.88	5364890	788	2.37	6770	6840	6770	8810	4750	6780	6808.24	0.53	0	-119	7080	6930	6840	6690	6600	6885	6645	88	2030	500	4740	10	1	17109680	1170	14.71	1.21	12	0.00	465.00	5672.00	7700	20230525	-11.17	5140	20230314	33.07	7700	-11.17	20230525	5140	33.07	20230314	7700	-11.17	20230525	5140	33.07	20230314	1.71	N	092460	500	88 억		90831	N	N	0	N	00	N
90	20231213	160655	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6780	-170	5	-2.45	229898320	33237	67.04	6950	6990	6750	9030	4870	6950	6916.94	0.59	0	-9756	7076	7012	6926	6862	6776	7045	6895	88	2080	500	4860	10	1	17109680	1160	14.58	1.20	12	0.19	465.00	5672.00	7700	20230525	-11.95	5140	20230314	31.91	7700	-11.95	20230525	5140	31.91	20230314	7700	-11.95	20230525	5140	31.91	20230314	1.65	N	092460	500	88 억		100354	N	N	0	N	00	N
91	20231213	150711	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6890	-60	5	-0.86	198326260	28591	57.67	6950	6990	6850	9030	4870	6950	6936.67	0.59	0	-9696	7076	7012	6926	6862	6776	7045	6895	88	2080	500	4860	10	1	17109680	1179	14.82	1.21	12	0.17	465.00	5672.00	7700	20230525	-10.52	5140	20230314	34.05	7700	-10.52	20230525	5140	34.05	20230314	7700	-10.52	20230525	5140	34.05	20230314	1.65	N	092460	500	88 억		100354	N	N	0	N	00	N
92	20231213	140709	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6940	-10	5	-0.14	152719990	21981	44.34	6950	6990	6900	9030	4870	6950	6947.82	0.59	0	-8411	7076	7012	6926	6862	6776	7045	6895	88	2080	500	4860	10	1	17109680	1187	14.92	1.22	12	0.13	465.00	5672.00	7700	20230525	-9.87	5140	20230314	35.02	7700	-9.87	20230525	5140	35.02	20230314	7700	-9.87	20230525	5140	35.02	20230314	1.65	N	092460	500	88 억		100354	N	N	0	N	00	N
93	20231213	130711	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6940	-10	5	-0.14	127017490	18277	36.87	6950	6990	6900	9030	4870	6950	6949.58	0.59	0	-7826	7076	7012	6926	6862	6776	7045	6895	88	2080	500	4860	10	1	17109680	1187	14.92	1.22	12	0.11	465.00	5672.00	7700	20230525	-9.87	5140	20230314	35.02	7700	-9.87	20230525	5140	35.02	20230314	7700	-9.87	20230525	5140	35.02	20230314	1.65	N	092460	500	88 억		100354	N	N	0	N	00	N
94	20231213	120708	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6940	-10	5	-0.14	105952940	15243	30.75	6950	6990	6900	9030	4870	6950	6950.92	0.59	0	-6523	7076	7012	6926	6862	6776	7045	6895	88	2080	500	4860	10	1	17109680	1187	14.92	1.22	12	0.09	465.00	5672.00	7700	20230525	-9.87	5140	20230314	35.02	7700	-9.87	20230525	5140	35.02	20230314	7700	-9.87	20230525	5140	35.02	20230314	1.65	N	092460	500	88 억		100354	N	N	0	N	00	N
95	20231213	110710	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6940	-10	5	-0.14	79876120	11485	23.17	6950	6990	6900	9030	4870	6950	6954.82	0.59	0	-4759	7076	7012	6926	6862	6776	7045	6895	88	2080	500	4860	10	1	17109680	1187	14.92	1.22	12	0.07	465.00	5672.00	7700	20230525	-9.87	5140	20230314	35.02	7700	-9.87	20230525	5140	35.02	20230314	7700	-9.87	20230525	5140	35.02	20230314	1.65	N	092460	500	88 억		100354	N	N	0	N	00	N
96	20231213	100713	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6960	10	2	0.14	57104330	8206	16.55	6950	6990	6900	9030	4870	6950	6958.85	0.59	0	-2854	7076	7012	6926	6862	6776	7045	6895	88	2080	500	4860	10	1	17109680	1191	14.97	1.23	12	0.05	465.00	5672.00	7700	20230525	-9.61	5140	20230314	35.41	7700	-9.61	20230525	5140	35.41	20230314	7700	-9.61	20230525	5140	35.41	20230314	1.65	N	092460	500	88 억		100354	N	N	0	N	00	N
97	20231213	090704	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6910	-40	5	-0.58	3415530	493	0.99	6950	6950	6910	9030	4870	6950	6928.05	0.59	0	-487	7076	7012	6926	6862	6776	7045	6895	88	2080	500	4860	10	1	17109680	1182	14.86	1.22	12	0.00	465.00	5672.00	7700	20230525	-10.26	5140	20230314	34.44	7700	-10.26	20230525	5140	34.44	20230314	7700	-10.26	20230525	5140	34.44	20230314	1.65	N	092460	500	88 억		100354	N	N	0	N	00	N
98	20231212	160641	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6950	50	2	0.72	343857110	49548	100.84	6880	6990	6840	8970	4830	6900	6939.88	0.57	0	3485	7040	6970	6860	6790	6680	6915	6735	88	2070	500	4830	10	1	17109680	1189	14.95	1.23	12	0.29	465.00	5672.00	7700	20230525	-9.74	5140	20230314	35.21	7700	-9.74	20230525	5140	35.21	20230314	7700	-9.74	20230525	5140	35.21	20230314	1.62	N	092460	500	88 억		96861	N	N	0	N	00	N
99	20231212	150646	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6950	50	2	0.72	339176840	48874	99.47	6880	6990	6840	8970	4830	6900	6939.82	0.57	0	3495	7040	6970	6860	6790	6680	6915	6735	88	2070	500	4830	10	1	17109680	1189	14.95	1.23	12	0.29	465.00	5672.00	7700	20230525	-9.74	5140	20230314	35.21	7700	-9.74	20230525	5140	35.21	20230314	7700	-9.74	20230525	5140	35.21	20230314	1.62	N	092460	500	88 억		96861	N	N	0	N	00	N
100	20231212	140612	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6950	50	2	0.72	270695890	38998	79.37	6880	6990	6840	8970	4830	6900	6941.28	0.57	0	5018	7040	6970	6860	6790	6680	6915	6735	88	2070	500	4830	10	1	17109680	1189	14.95	1.23	12	0.23	465.00	5672.00	7700	20230525	-9.74	5140	20230314	35.21	7700	-9.74	20230525	5140	35.21	20230314	7700	-9.74	20230525	5140	35.21	20230314	1.62	N	092460	500	88 억		96861	N	N	0	N	00	N
101	20231212	130612	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6950	50	2	0.72	145531360	21015	42.77	6880	6970	6840	8970	4830	6900	6925.12	0.57	0	1205	7040	6970	6860	6790	6680	6915	6735	88	2070	500	4830	10	1	17109680	1189	14.95	1.23	12	0.12	465.00	5672.00	7700	20230525	-9.74	5140	20230314	35.21	7700	-9.74	20230525	5140	35.21	20230314	7700	-9.74	20230525	5140	35.21	20230314	1.62	N	092460	500	88 억		96861	N	N	0	N	00	N
102	20231212	120608	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6950	50	2	0.72	112957730	16325	33.23	6880	6970	6840	8970	4830	6900	6919.31	0.57	0	1209	7040	6970	6860	6790	6680	6915	6735	88	2070	500	4830	10	1	17109680	1189	14.95	1.23	12	0.10	465.00	5672.00	7700	20230525	-9.74	5140	20230314	35.21	7700	-9.74	20230525	5140	35.21	20230314	7700	-9.74	20230525	5140	35.21	20230314	1.62	N	092460	500	88 억		96861	N	N	0	N	00	N
103	20231212	110618	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6930	30	2	0.43	67098940	9721	19.79	6880	6930	6840	8970	4830	6900	6902.47	0.57	0	-1915	7040	6970	6860	6790	6680	6915	6735	88	2070	500	4830	10	1	17109680	1186	14.90	1.22	12	0.06	465.00	5672.00	7700	20230525	-10.00	5140	20230314	34.82	7700	-10.00	20230525	5140	34.82	20230314	7700	-10.00	20230525	5140	34.82	20230314	1.62	N	092460	500	88 억		96861	N	N	0	N	00	N
104	20231212	100642	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6910	10	2	0.14	33881570	4915	10.00	6880	6930	6840	8970	4830	6900	6893.50	0.57	0	-1743	7040	6970	6860	6790	6680	6915	6735	88	2070	500	4830	10	1	17109680	1182	14.86	1.22	12	0.03	465.00	5672.00	7700	20230525	-10.26	5140	20230314	34.44	7700	-10.26	20230525	5140	34.44	20230314	7700	-10.26	20230525	5140	34.44	20230314	1.62	N	092460	500	88 억		96861	N	N	0	N	00	N
105	20231212	090641	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6920	20	2	0.29	10334310	1503	3.06	6880	6930	6860	8970	4830	6900	6875.79	0.57	0	-986	7040	6970	6860	6790	6680	6915	6735	88	2070	500	4830	10	1	17109680	1184	14.88	1.22	12	0.01	465.00	5672.00	7700	20230525	-10.13	5140	20230314	34.63	7700	-10.13	20230525	5140	34.63	20230314	7700	-10.13	20230525	5140	34.63	20230314	1.62	N	092460	500	88 억		96861	N	N	0	N	00	N
106	20231211	160643	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6900	-30	5	-0.43	337204140	49031	90.55	6930	6930	6750	9000	4860	6930	6877.36	0.71	17842	-7142	7070	7000	6910	6840	6750	7035	6875	88	2070	500	4850	10	1	17109680	1181	14.84	1.22	12	0.29	465.00	5672.00	7700	20230525	-10.39	5140	20230314	34.24	7700	-10.39	20230525	5140	34.24	20230314	7700	-10.39	20230525	5140	34.24	20230314	1.49	N	092460	500	88 억		121846	N	N	0	N	00	N
107	20231211	150640	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6890	-40	5	-0.58	332130680	48295	89.19	6930	6930	6750	9000	4860	6930	6877.12	0.71	17842	-6779	7070	7000	6910	6840	6750	7035	6875	88	2070	500	4850	10	1	17109680	1179	14.82	1.21	12	0.28	465.00	5672.00	7700	20230525	-10.52	5140	20230314	34.05	7700	-10.52	20230525	5140	34.05	20230314	7700	-10.52	20230525	5140	34.05	20230314	1.49	N	092460	500	88 억		121846	N	N	0	N	00	N
108	20231211	140640	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6910	-20	5	-0.29	305203540	44384	81.96	6930	6930	6750	9000	4860	6930	6876.43	0.71	17842	-6743	7070	7000	6910	6840	6750	7035	6875	88	2070	500	4850	10	1	17109680	1182	14.86	1.22	12	0.26	465.00	5672.00	7700	20230525	-10.26	5140	20230314	34.44	7700	-10.26	20230525	5140	34.44	20230314	7700	-10.26	20230525	5140	34.44	20230314	1.49	N	092460	500	88 억		121846	N	N	0	N	00	N
109	20231211	130641	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6890	-40	5	-0.58	282462010	41090	75.88	6930	6930	6750	9000	4860	6930	6874.23	0.71	17842	-6229	7070	7000	6910	6840	6750	7035	6875	88	2070	500	4850	10	1	17109680	1179	14.82	1.21	12	0.24	465.00	5672.00	7700	20230525	-10.52	5140	20230314	34.05	7700	-10.52	20230525	5140	34.05	20230314	7700	-10.52	20230525	5140	34.05	20230314	1.49	N	092460	500	88 억		121846	N	N	0	N	00	N
110	20231211	120640	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6890	-40	5	-0.58	257282240	37438	69.14	6930	6930	6750	9000	4860	6930	6872.22	0.71	17842	-5355	7070	7000	6910	6840	6750	7035	6875	88	2070	500	4850	10	1	17109680	1179	14.82	1.21	12	0.22	465.00	5672.00	7700	20230525	-10.52	5140	20230314	34.05	7700	-10.52	20230525	5140	34.05	20230314	7700	-10.52	20230525	5140	34.05	20230314	1.49	N	092460	500	88 억		121846	N	N	0	N	00	N
111	20231211	110639	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6900	-30	5	-0.43	155872950	22707	41.93	6930	6930	6750	9000	4860	6930	6864.53	0.71	17842	-4269	7070	7000	6910	6840	6750	7035	6875	88	2070	500	4850	10	1	17109680	1181	14.84	1.22	12	0.13	465.00	5672.00	7700	20230525	-10.39	5140	20230314	34.24	7700	-10.39	20230525	5140	34.24	20230314	7700	-10.39	20230525	5140	34.24	20230314	1.49	N	092460	500	88 억		121846	N	N	0	N	00	N
112	20231211	100637	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6910	-20	5	-0.29	85482710	12493	23.07	6930	6930	6750	9000	4860	6930	6842.45	0.71	17842	-1044	7070	7000	6910	6840	6750	7035	6875	88	2070	500	4850	10	1	17109680	1182	14.86	1.22	12	0.07	465.00	5672.00	7700	20230525	-10.26	5140	20230314	34.44	7700	-10.26	20230525	5140	34.44	20230314	7700	-10.26	20230525	5140	34.44	20230314	1.49	N	092460	500	88 억		121846	N	N	0	N	00	N
113	20231211	090637	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6820	-110	5	-1.59	37079250	5432	10.03	6930	6930	6750	9000	4860	6930	6826.08	0.71	17842	953	7070	7000	6910	6840	6750	7035	6875	88	2070	500	4850	10	1	17109680	1167	14.67	1.20	12	0.03	465.00	5672.00	7700	20230525	-11.43	5140	20230314	32.68	7700	-11.43	20230525	5140	32.68	20230314	7700	-11.43	20230525	5140	32.68	20230314	1.49	N	092460	500	88 억		121846	N	N	0	N	00	N
114	20231208	160631	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6930	30	2	0.43	372377330	54149	51.98	6880	6980	6820	8970	4830	6900	6876.90	0.71	0	-17842	7206	7052	6836	6682	6466	7130	6760	88	2070	500	4830	10	1	17109680	1186	14.90	1.22	12	0.32	465.00	5672.00	7700	20230525	-10.00	5140	20230314	34.82	7700	-10.00	20230525	5140	34.82	20230314	7700	-10.00	20230525	5140	34.82	20230314	1.51	N	092460	500	88 억		121846	N	N	0	N	00	N
115	20231208	150633	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6890	-10	5	-0.14	315348070	45885	44.05	6880	6980	6820	8970	4830	6900	6872.57	0.71	0	-18017	7206	7052	6836	6682	6466	7130	6760	88	2070	500	4830	10	1	17109680	1179	14.82	1.21	12	0.27	465.00	5672.00	7700	20230525	-10.52	5140	20230314	34.05	7700	-10.52	20230525	5140	34.05	20230314	7700	-10.52	20230525	5140	34.05	20230314	1.51	N	092460	500	88 억		121846	N	N	0	N	00	N
116	20231208	140632	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6900	0	3	0.00	274832970	40005	38.40	6880	6980	6820	8970	4830	6900	6869.97	0.71	0	-16320	7206	7052	6836	6682	6466	7130	6760	88	2070	500	4830	10	1	17109680	1181	14.84	1.22	12	0.23	465.00	5672.00	7700	20230525	-10.39	5140	20230314	34.24	7700	-10.39	20230525	5140	34.24	20230314	7700	-10.39	20230525	5140	34.24	20230314	1.51	N	092460	500	88 억		121846	N	N	0	N	00	N
117	20231208	130633	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6850	-50	5	-0.72	227506090	33132	31.81	6880	6980	6820	8970	4830	6900	6866.66	0.71	0	-14727	7206	7052	6836	6682	6466	7130	6760	88	2070	500	4830	10	1	17109680	1172	14.73	1.21	12	0.19	465.00	5672.00	7700	20230525	-11.04	5140	20230314	33.27	7700	-11.04	20230525	5140	33.27	20230314	7700	-11.04	20230525	5140	33.27	20230314	1.51	N	092460	500	88 억		121846	N	N	0	N	00	N
118	20231208	120629	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6890	-10	5	-0.14	161190210	23450	22.51	6880	6980	6820	8970	4830	6900	6873.78	0.71	0	-9472	7206	7052	6836	6682	6466	7130	6760	88	2070	500	4830	10	1	17109680	1179	14.82	1.21	12	0.14	465.00	5672.00	7700	20230525	-10.52	5140	20230314	34.05	7700	-10.52	20230525	5140	34.05	20230314	7700	-10.52	20230525	5140	34.05	20230314	1.51	N	092460	500	88 억		121846	N	N	0	N	00	N
119	20231208	110627	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6900	0	3	0.00	120877040	17587	16.88	6880	6980	6820	8970	4830	6900	6873.09	0.71	0	-7545	7206	7052	6836	6682	6466	7130	6760	88	2070	500	4830	10	1	17109680	1181	14.84	1.22	12	0.10	465.00	5672.00	7700	20230525	-10.39	5140	20230314	34.24	7700	-10.39	20230525	5140	34.24	20230314	7700	-10.39	20230525	5140	34.24	20230314	1.51	N	092460	500	88 억		121846	N	N	0	N	00	N
120	20231208	100635	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6900	0	3	0.00	70209480	10227	9.82	6880	6980	6820	8970	4830	6900	6865.11	0.71	0	-5645	7206	7052	6836	6682	6466	7130	6760	88	2070	500	4830	10	1	17109680	1181	14.84	1.22	12	0.06	465.00	5672.00	7700	20230525	-10.39	5140	20230314	34.24	7700	-10.39	20230525	5140	34.24	20230314	7700	-10.39	20230525	5140	34.24	20230314	1.51	N	092460	500	88 억		121846	N	N	0	N	00	N
121	20231208	090626	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6900	0	3	0.00	6016430	873	0.84	6880	6980	6880	8970	4830	6900	6891.67	0.71	0	-678	7206	7052	6836	6682	6466	7130	6760	88	2070	500	4830	10	1	17109680	1181	14.84	1.22	12	0.01	465.00	5672.00	7700	20230525	-10.39	5140	20230314	34.24	7700	-10.39	20230525	5140	34.24	20230314	7700	-10.39	20230525	5140	34.24	20230314	1.51	N	092460	500	88 억		121846	N	N	0	N	00	N
122	20231207	160629	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6900	240	2	3.60	714374170	104158	324.36	6720	6990	6620	8650	4670	6660	6858.56	0.55	0	26536	6806	6732	6686	6612	6566	6710	6590	88	1990	500	4660	10	1	17109680	1181	14.84	1.22	12	0.61	465.00	5672.00	7700	20230525	-10.39	5140	20230314	34.24	7700	-10.39	20230525	5140	34.24	20230314	7700	-10.39	20230525	5140	34.24	20230314	1.46	N	092460	500	88 억		94664	N	N	0	N	00	N
123	20231207	150630	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6910	250	2	3.75	697948480	101774	316.93	6720	6990	6620	8650	4670	6660	6857.83	0.55	0	27302	6806	6732	6686	6612	6566	6710	6590	88	1990	500	4660	10	1	17109680	1182	14.86	1.22	12	0.59	465.00	5672.00	7700	20230525	-10.26	5140	20230314	34.44	7700	-10.26	20230525	5140	34.44	20230314	7700	-10.26	20230525	5140	34.44	20230314	1.46	N	092460	500	88 억		94664	N	N	0	N	00	N
124	20231207	140626	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6990	330	2	4.95	631764610	92209	287.15	6720	6990	6620	8650	4670	6660	6851.44	0.55	0	25844	6806	6732	6686	6612	6566	6710	6590	88	1990	500	4660	10	1	17109680	1196	15.03	1.23	12	0.54	465.00	5672.00	7700	20230525	-9.22	5140	20230314	35.99	7700	-9.22	20230525	5140	35.99	20230314	7700	-9.22	20230525	5140	35.99	20230314	1.46	N	092460	500	88 억		94664	N	N	0	N	00	N
125	20231207	130627	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6920	260	2	3.90	507065800	74247	231.21	6720	6950	6620	8650	4670	6660	6829.44	0.55	0	19547	6806	6732	6686	6612	6566	6710	6590	88	1990	500	4660	10	1	17109680	1184	14.88	1.22	12	0.43	465.00	5672.00	7700	20230525	-10.13	5140	20230314	34.63	7700	-10.13	20230525	5140	34.63	20230314	7700	-10.13	20230525	5140	34.63	20230314	1.46	N	092460	500	88 억		94664	N	N	0	N	00	N
126	20231207	120628	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6800	140	2	2.10	255171790	37652	117.25	6720	6890	6620	8650	4670	6660	6777.11	0.55	0	-518	6806	6732	6686	6612	6566	6710	6590	88	1990	500	4660	10	1	17109680	1163	14.62	1.20	12	0.22	465.00	5672.00	7700	20230525	-11.69	5140	20230314	32.30	7700	-11.69	20230525	5140	32.30	20230314	7700	-11.69	20230525	5140	32.30	20230314	1.46	N	092460	500	88 억		94664	N	N	0	N	00	N
127	20231207	110624	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6810	150	2	2.25	210914860	31156	97.02	6720	6890	6620	8650	4670	6660	6769.64	0.55	0	-608	6806	6732	6686	6612	6566	6710	6590	88	1990	500	4660	10	1	17109680	1165	14.65	1.20	12	0.18	465.00	5672.00	7700	20230525	-11.56	5140	20230314	32.49	7700	-11.56	20230525	5140	32.49	20230314	7700	-11.56	20230525	5140	32.49	20230314	1.46	N	092460	500	88 억		94664	N	N	0	N	00	N
128	20231207	100623	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6770	110	2	1.65	124846720	18522	57.68	6720	6770	6620	8650	4670	6660	6740.46	0.55	0	-3827	6806	6732	6686	6612	6566	6710	6590	88	1990	500	4660	10	1	17109680	1158	14.56	1.19	12	0.11	465.00	5672.00	7700	20230525	-12.08	5140	20230314	31.71	7700	-12.08	20230525	5140	31.71	20230314	7700	-12.08	20230525	5140	31.71	20230314	1.46	N	092460	500	88 억		94664	N	N	0	N	00	N
129	20231207	090629	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6700	40	2	0.60	7656930	1137	3.54	6720	6750	6620	8650	4670	6660	6734.33	0.55	0	-872	6806	6732	6686	6612	6566	6710	6590	88	1990	500	4660	10	1	17109680	1146	14.41	1.18	12	0.01	465.00	5672.00	7700	20230525	-12.99	5140	20230314	30.35	7700	-12.99	20230525	5140	30.35	20230314	7700	-12.99	20230525	5140	30.35	20230314	1.46	N	092460	500	88 억		94664	N	N	0	N	00	N
130	20231206	160619	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6660	-70	5	-1.04	214861600	32097	57.86	6730	6760	6640	8740	4720	6730	6694.13	0.59	0	-5029	7050	6890	6780	6620	6510	6835	6565	88	2010	500	4710	10	1	17109680	1140	14.32	1.17	12	0.19	465.00	5672.00	7700	20230525	-13.51	5140	20230314	29.57	7700	-13.51	20230525	5140	29.57	20230314	7700	-13.51	20230525	5140	29.57	20230314	1.43	N	092460	500	88 억		101336	N	N	0	N	00	N
131	20231206	150629	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6690	-40	5	-0.59	197914160	29551	53.27	6730	6760	6640	8740	4720	6730	6697.38	0.59	0	-3871	7050	6890	6780	6620	6510	6835	6565	88	2010	500	4710	10	1	17109680	1145	14.39	1.18	12	0.17	465.00	5672.00	7700	20230525	-13.12	5140	20230314	30.16	7700	-13.12	20230525	5140	30.16	20230314	7700	-13.12	20230525	5140	30.16	20230314	1.43	N	092460	500	88 억		101336	N	N	0	N	00	N
132	20231206	140627	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6740	10	2	0.15	143191570	21361	38.51	6730	6760	6640	8740	4720	6730	6703.41	0.59	0	-3145	7050	6890	6780	6620	6510	6835	6565	88	2010	500	4710	10	1	17109680	1153	14.49	1.19	12	0.12	465.00	5672.00	7700	20230525	-12.47	5140	20230314	31.13	7700	-12.47	20230525	5140	31.13	20230314	7700	-12.47	20230525	5140	31.13	20230314	1.43	N	092460	500	88 억		101336	N	N	0	N	00	N
133	20231206	130621	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6730	0	3	0.00	124442980	18576	33.49	6730	6760	6640	8740	4720	6730	6699.13	0.59	0	-2522	7050	6890	6780	6620	6510	6835	6565	88	2010	500	4710	10	1	17109680	1151	14.47	1.19	12	0.11	465.00	5672.00	7700	20230525	-12.60	5140	20230314	30.93	7700	-12.60	20230525	5140	30.93	20230314	7700	-12.60	20230525	5140	30.93	20230314	1.43	N	092460	500	88 억		101336	N	N	0	N	00	N
134	20231206	120618	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6710	-20	5	-0.30	100915200	15072	27.17	6730	6760	6640	8740	4720	6730	6695.54	0.59	0	-2521	7050	6890	6780	6620	6510	6835	6565	88	2010	500	4710	10	1	17109680	1148	14.43	1.18	12	0.09	465.00	5672.00	7700	20230525	-12.86	5140	20230314	30.54	7700	-12.86	20230525	5140	30.54	20230314	7700	-12.86	20230525	5140	30.54	20230314	1.43	N	092460	500	88 억		101336	N	N	0	N	00	N
135	20231206	110629	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6710	-20	5	-0.30	60214640	8977	16.18	6730	6760	6650	8740	4720	6730	6707.66	0.59	0	-1437	7050	6890	6780	6620	6510	6835	6565	88	2010	500	4710	10	1	17109680	1148	14.43	1.18	12	0.05	465.00	5672.00	7700	20230525	-12.86	5140	20230314	30.54	7700	-12.86	20230525	5140	30.54	20230314	7700	-12.86	20230525	5140	30.54	20230314	1.43	N	092460	500	88 억		101336	N	N	0	N	00	N
136	20231206	100620	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6720	-10	5	-0.15	31123860	4631	8.35	6730	6760	6650	8740	4720	6730	6720.76	0.59	0	-1140	7050	6890	6780	6620	6510	6835	6565	88	2010	500	4710	10	1	17109680	1150	14.45	1.18	12	0.03	465.00	5672.00	7700	20230525	-12.73	5140	20230314	30.74	7700	-12.73	20230525	5140	30.74	20230314	7700	-12.73	20230525	5140	30.74	20230314	1.43	N	092460	500	88 억		101336	N	N	0	N	00	N
137	20231206	090623	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6740	10	2	0.15	4112810	611	1.10	6730	6750	6650	8740	4720	6730	6731.28	0.59	0	-436	7050	6890	6780	6620	6510	6835	6565	88	2010	500	4710	10	1	17109680	1153	14.49	1.19	12	0.00	465.00	5672.00	7700	20230525	-12.47	5140	20230314	31.13	7700	-12.47	20230525	5140	31.13	20230314	7700	-12.47	20230525	5140	31.13	20230314	1.43	N	092460	500	88 억		101336	N	N	0	N	00	N
138	20231205	160626	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6730	-180	5	-2.60	375119970	55448	125.00	6910	6940	6670	8980	4840	6910	6765.27	0.61	0	-3734	7076	6992	6936	6852	6796	6965	6825	88	2070	500	4830	10	1	17109680	1151	14.47	1.19	12	0.32	465.00	5672.00	7700	20230525	-12.60	5140	20230314	30.93	7700	-12.60	20230525	5140	30.93	20230314	7700	-12.60	20230525	5140	30.93	20230314	1.46	N	092460	500	88 억		105070	N	N	0	N	00	N
139	20231205	150623	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6770	-140	5	-2.03	342940480	50664	114.22	6910	6940	6670	8980	4840	6910	6768.92	0.61	0	-2578	7076	6992	6936	6852	6796	6965	6825	88	2070	500	4830	10	1	17109680	1158	14.56	1.19	12	0.30	465.00	5672.00	7700	20230525	-12.08	5140	20230314	31.71	7700	-12.08	20230525	5140	31.71	20230314	7700	-12.08	20230525	5140	31.71	20230314	1.46	N	092460	500	88 억		105070	N	N	0	N	00	N
140	20231205	140624	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6720	-190	5	-2.75	317328780	46866	105.66	6910	6940	6670	8980	4840	6910	6770.98	0.61	0	-2154	7076	6992	6936	6852	6796	6965	6825	88	2070	500	4830	10	1	17109680	1150	14.45	1.18	12	0.27	465.00	5672.00	7700	20230525	-12.73	5140	20230314	30.74	7700	-12.73	20230525	5140	30.74	20230314	7700	-12.73	20230525	5140	30.74	20230314	1.46	N	092460	500	88 억		105070	N	N	0	N	00	N
141	20231205	130622	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6750	-160	5	-2.32	274900290	40558	91.44	6910	6940	6670	8980	4840	6910	6777.95	0.61	0	-2824	7076	6992	6936	6852	6796	6965	6825	88	2070	500	4830	10	1	17109680	1155	14.52	1.19	12	0.24	465.00	5672.00	7700	20230525	-12.34	5140	20230314	31.32	7700	-12.34	20230525	5140	31.32	20230314	7700	-12.34	20230525	5140	31.32	20230314	1.46	N	092460	500	88 억		105070	N	N	0	N	00	N
142	20231205	120618	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6770	-140	5	-2.03	202496610	29795	67.17	6910	6940	6700	8980	4840	6910	6796.33	0.61	0	-4706	7076	6992	6936	6852	6796	6965	6825	88	2070	500	4830	10	1	17109680	1158	14.56	1.19	12	0.17	465.00	5672.00	7700	20230525	-12.08	5140	20230314	31.71	7700	-12.08	20230525	5140	31.71	20230314	7700	-12.08	20230525	5140	31.71	20230314	1.46	N	092460	500	88 억		105070	N	N	0	N	00	N
143	20231205	110618	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6760	-150	5	-2.17	167275050	24575	55.40	6910	6940	6720	8980	4840	6910	6806.72	0.61	0	-4430	7076	6992	6936	6852	6796	6965	6825	88	2070	500	4830	10	1	17109680	1157	14.54	1.19	12	0.14	465.00	5672.00	7700	20230525	-12.21	5140	20230314	31.52	7700	-12.21	20230525	5140	31.52	20230314	7700	-12.21	20230525	5140	31.52	20230314	1.46	N	092460	500	88 억		105070	N	N	0	N	00	N
144	20231205	100620	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6810	-100	5	-1.45	83456930	12166	27.43	6910	6940	6760	8980	4840	6910	6859.85	0.61	0	-3384	7076	6992	6936	6852	6796	6965	6825	88	2070	500	4830	10	1	17109680	1165	14.65	1.20	12	0.07	465.00	5672.00	7700	20230525	-11.56	5140	20230314	32.49	7700	-11.56	20230525	5140	32.49	20230314	7700	-11.56	20230525	5140	32.49	20230314	1.46	N	092460	500	88 억		105070	N	N	0	N	00	N
145	20231205	090619	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6860	-50	5	-0.72	5154330	751	1.69	6910	6940	6850	8980	4840	6910	6863.29	0.61	0	-237	7076	6992	6936	6852	6796	6965	6825	88	2070	500	4830	10	1	17109680	1174	14.75	1.21	12	0.00	465.00	5672.00	7700	20230525	-10.91	5140	20230314	33.46	7700	-10.91	20230525	5140	33.46	20230314	7700	-10.91	20230525	5140	33.46	20230314	1.46	N	092460	500	88 억		105070	N	N	0	N	00	N
146	20231204	160618	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6910	-70	5	-1.00	307706230	44303	72.38	6980	7020	6880	9070	4890	6980	6945.58	0.67	0	-9578	7106	7042	6926	6862	6746	7075	6895	88	2090	500	4880	10	1	17109680	1182	14.86	1.22	12	0.26	465.00	5672.00	7700	20230525	-10.26	5140	20230314	34.44	7700	-10.26	20230525	5140	34.44	20230314	7700	-10.26	20230525	5140	34.44	20230314	1.44	N	092460	500	88 억		114620	N	N	0	N	00	N
147	20231204	150620	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6910	-70	5	-1.00	289426890	41658	68.06	6980	7020	6890	9070	4890	6980	6947.69	0.67	0	-8296	7106	7042	6926	6862	6746	7075	6895	88	2090	500	4880	10	1	17109680	1182	14.86	1.22	12	0.24	465.00	5672.00	7700	20230525	-10.26	5140	20230314	34.44	7700	-10.26	20230525	5140	34.44	20230314	7700	-10.26	20230525	5140	34.44	20230314	1.44	N	092460	500	88 억		114620	N	N	0	N	00	N
148	20231204	140615	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6950	-30	5	-0.43	243365940	35007	57.19	6980	7020	6890	9070	4890	6980	6951.92	0.67	0	-7333	7106	7042	6926	6862	6746	7075	6895	88	2090	500	4880	10	1	17109680	1189	14.95	1.23	12	0.20	465.00	5672.00	7700	20230525	-9.74	5140	20230314	35.21	7700	-9.74	20230525	5140	35.21	20230314	7700	-9.74	20230525	5140	35.21	20230314	1.44	N	092460	500	88 억		114620	N	N	0	N	00	N
149	20231204	130614	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6950	-30	5	-0.43	199002070	28612	46.75	6980	7020	6890	9070	4890	6980	6955.20	0.67	0	-6953	7106	7042	6926	6862	6746	7075	6895	88	2090	500	4880	10	1	17109680	1189	14.95	1.23	12	0.17	465.00	5672.00	7700	20230525	-9.74	5140	20230314	35.21	7700	-9.74	20230525	5140	35.21	20230314	7700	-9.74	20230525	5140	35.21	20230314	1.44	N	092460	500	88 억		114620	N	N	0	N	00	N
150	20231204	120614	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6950	-30	5	-0.43	176873770	25427	41.54	6980	7020	6900	9070	4890	6980	6956.14	0.67	0	-6651	7106	7042	6926	6862	6746	7075	6895	88	2090	500	4880	10	1	17109680	1189	14.95	1.23	12	0.15	465.00	5672.00	7700	20230525	-9.74	5140	20230314	35.21	7700	-9.74	20230525	5140	35.21	20230314	7700	-9.74	20230525	5140	35.21	20230314	1.44	N	092460	500	88 억		114620	N	N	0	N	00	N
151	20231204	110616	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6950	-30	5	-0.43	139104810	19978	32.64	6980	7020	6910	9070	4890	6980	6962.90	0.67	0	-4661	7106	7042	6926	6862	6746	7075	6895	88	2090	500	4880	10	1	17109680	1189	14.95	1.23	12	0.12	465.00	5672.00	7700	20230525	-9.74	5140	20230314	35.21	7700	-9.74	20230525	5140	35.21	20230314	7700	-9.74	20230525	5140	35.21	20230314	1.44	N	092460	500	88 억		114620	N	N	0	N	00	N
152	20231204	100615	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6990	10	2	0.14	80780880	11572	18.91	6980	7020	6930	9070	4890	6980	6980.72	0.67	0	-1943	7106	7042	6926	6862	6746	7075	6895	88	2090	500	4880	10	1	17109680	1196	15.03	1.23	12	0.07	465.00	5672.00	7700	20230525	-9.22	5140	20230314	35.99	7700	-9.22	20230525	5140	35.99	20230314	7700	-9.22	20230525	5140	35.99	20230314	1.44	N	092460	500	88 억		114620	N	N	0	N	00	N
153	20231204	090615	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6980	0	3	0.00	3181720	456	0.75	6980	6980	6940	9070	4890	6980	6977.46	0.67	0	-238	7106	7042	6926	6862	6746	7075	6895	88	2090	500	4880	10	1	17109680	1194	15.01	1.23	12	0.00	465.00	5672.00	7700	20230525	-9.35	5140	20230314	35.80	7700	-9.35	20230525	5140	35.80	20230314	7700	-9.35	20230525	5140	35.80	20230314	1.44	N	092460	500	88 억		114620	N	N	0	N	00	N
154	20231201	160615	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6980	130	2	1.90	422420880	61197	232.28	6850	6990	6810	8900	4800	6850	6902.53	0.48	0	30724	6910	6880	6830	6800	6750	6895	6815	88	2050	500	4790	10	1	17109680	1194	15.01	1.23	12	0.36	465.00	5672.00	7700	20230525	-9.35	5140	20230314	35.80	7700	-9.35	20230525	5140	35.80	20230314	7700	-9.35	20230525	5140	35.80	20230314	1.44	N	092460	500	88 억		82315	N	N	0	N	00	N
155	20231201	150614	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6980	130	2	1.90	414115690	60007	227.77	6850	6990	6810	8900	4800	6850	6901.12	0.48	0	30709	6910	6880	6830	6800	6750	6895	6815	88	2050	500	4790	10	1	17109680	1194	15.01	1.23	12	0.35	465.00	5672.00	7700	20230525	-9.35	5140	20230314	35.80	7700	-9.35	20230525	5140	35.80	20230314	7700	-9.35	20230525	5140	35.80	20230314	1.44	N	092460	500	88 억		82315	N	N	0	N	00	N
156	20231201	140614	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6980	130	2	1.90	326400090	47369	179.80	6850	6990	6810	8900	4800	6850	6890.58	0.48	0	24009	6910	6880	6830	6800	6750	6895	6815	88	2050	500	4790	10	1	17109680	1194	15.01	1.23	12	0.28	465.00	5672.00	7700	20230525	-9.35	5140	20230314	35.80	7700	-9.35	20230525	5140	35.80	20230314	7700	-9.35	20230525	5140	35.80	20230314	1.44	N	092460	500	88 억		82315	N	N	0	N	00	N
157	20231201	130614	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6860	10	2	0.15	132250080	19286	73.20	6850	6890	6810	8900	4800	6850	6857.31	0.48	0	2293	6910	6880	6830	6800	6750	6895	6815	88	2050	500	4790	10	1	17109680	1174	14.75	1.21	12	0.11	465.00	5672.00	7700	20230525	-10.91	5140	20230314	33.46	7700	-10.91	20230525	5140	33.46	20230314	7700	-10.91	20230525	5140	33.46	20230314	1.44	N	092460	500	88 억		82315	N	N	0	N	00	N
158	20231201	120619	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6860	10	2	0.15	94968860	13856	52.59	6850	6890	6810	8900	4800	6850	6853.99	0.48	0	1441	6910	6880	6830	6800	6750	6895	6815	88	2050	500	4790	10	1	17109680	1174	14.75	1.21	12	0.08	465.00	5672.00	7700	20230525	-10.91	5140	20230314	33.46	7700	-10.91	20230525	5140	33.46	20230314	7700	-10.91	20230525	5140	33.46	20230314	1.44	N	092460	500	88 억		82315	N	N	0	N	00	N
159	20231201	110615	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6870	20	2	0.29	78494500	11461	43.50	6850	6890	6810	8900	4800	6850	6848.84	0.48	0	1421	6910	6880	6830	6800	6750	6895	6815	88	2050	500	4790	10	1	17109680	1175	14.77	1.21	12	0.07	465.00	5672.00	7700	20230525	-10.78	5140	20230314	33.66	7700	-10.78	20230525	5140	33.66	20230314	7700	-10.78	20230525	5140	33.66	20230314	1.44	N	092460	500	88 억		82315	N	N	0	N	00	N
160	20231201	100619	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6880	30	2	0.44	39436400	5756	21.85	6850	6890	6820	8900	4800	6850	6851.36	0.48	0	927	6910	6880	6830	6800	6750	6895	6815	88	2050	500	4790	10	1	17109680	1177	14.80	1.21	12	0.03	465.00	5672.00	7700	20230525	-10.65	5140	20230314	33.85	7700	-10.65	20230525	5140	33.85	20230314	7700	-10.65	20230525	5140	33.85	20230314	1.44	N	092460	500	88 억		82315	N	N	0	N	00	N
161	20231201	090612	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6850	0	3	0.00	8657500	1269	4.82	6850	6850	6820	8900	4800	6850	6822.30	0.48	0	841	6910	6880	6830	6800	6750	6895	6815	88	2050	500	4790	10	1	17109680	1172	14.73	1.21	12	0.01	465.00	5672.00	7700	20230525	-11.04	5140	20230314	33.27	7700	-11.04	20230525	5140	33.27	20230314	7700	-11.04	20230525	5140	33.27	20230314	1.44	N	092460	500	88 억		82315	N	N	0	N	00	N