KissMeData/101930/price/prices-20241201.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	20241231	160819	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	30050	-1850	5	-5.80	1346568100	43723	72.53	31900	31900	30000	41450	22350	31900	30804.83	0.39	-9598	-8969	33166	32532	31816	31182	30466	32175	30825	49	9550	500	21050	50	1	9615733	2890	112.55	1.63	12	0.45	267.00	18396.00	33650	20241219	-10.70	10300	20240131	191.75	33650	-10.70	20241219	10300	191.75	20240131	33650	-10.70	20241219	10300	191.75	20240131	0.27	N	101930	500	49 억		37742	N	N	0	N	00	N
3	20241231	150811	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	30050	-1850	5	-5.80	1346568100	43723	72.53	31900	31900	30000	41450	22350	31900	30804.83	0.39	-9598	-8969	33166	32532	31816	31182	30466	32175	30825	49	9550	500	21050	50	1	9615733	2890	112.55	1.63	12	0.45	267.00	18396.00	33650	20241219	-10.70	10300	20240131	191.75	33650	-10.70	20241219	10300	191.75	20240131	33650	-10.70	20241219	10300	191.75	20240131	0.27	N	101930	500	49 억		37742	N	N	0	N	00	N
4	20241231	140817	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	30050	-1850	5	-5.80	1346568100	43723	72.53	31900	31900	30000	41450	22350	31900	30804.83	0.39	-9598	-8969	33166	32532	31816	31182	30466	32175	30825	49	9550	500	21050	50	1	9615733	2890	112.55	1.63	12	0.45	267.00	18396.00	33650	20241219	-10.70	10300	20240131	191.75	33650	-10.70	20241219	10300	191.75	20240131	33650	-10.70	20241219	10300	191.75	20240131	0.27	N	101930	500	49 억		37742	N	N	0	N	00	N
5	20241231	130819	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	30050	-1850	5	-5.80	1346568100	43723	72.53	31900	31900	30000	41450	22350	31900	30804.83	0.39	-9598	-8969	33166	32532	31816	31182	30466	32175	30825	49	9550	500	21050	50	1	9615733	2890	112.55	1.63	12	0.45	267.00	18396.00	33650	20241219	-10.70	10300	20240131	191.75	33650	-10.70	20241219	10300	191.75	20240131	33650	-10.70	20241219	10300	191.75	20240131	0.27	N	101930	500	49 억		37742	N	N	0	N	00	N
6	20241231	120818	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	30050	-1850	5	-5.80	1346568100	43723	72.53	31900	31900	30000	41450	22350	31900	30804.83	0.39	-9598	-8969	33166	32532	31816	31182	30466	32175	30825	49	9550	500	21050	50	1	9615733	2890	112.55	1.63	12	0.45	267.00	18396.00	33650	20241219	-10.70	10300	20240131	191.75	33650	-10.70	20241219	10300	191.75	20240131	33650	-10.70	20241219	10300	191.75	20240131	0.27	N	101930	500	49 억		37742	N	N	0	N	00	N
7	20241231	110817	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	30050	-1850	5	-5.80	1346568100	43723	72.53	31900	31900	30000	41450	22350	31900	30804.83	0.39	-9598	-8969	33166	32532	31816	31182	30466	32175	30825	49	9550	500	21050	50	1	9615733	2890	112.55	1.63	12	0.45	267.00	18396.00	33650	20241219	-10.70	10300	20240131	191.75	33650	-10.70	20241219	10300	191.75	20240131	33650	-10.70	20241219	10300	191.75	20240131	0.27	N	101930	500	49 억		37742	N	N	0	N	00	N
8	20241231	100811	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	30050	-1850	5	-5.80	1346568100	43723	72.53	31900	31900	30000	41450	22350	31900	30804.83	0.39	-9598	-8969	33166	32532	31816	31182	30466	32175	30825	49	9550	500	21050	50	1	9615733	2890	112.55	1.63	12	0.45	267.00	18396.00	33650	20241219	-10.70	10300	20240131	191.75	33650	-10.70	20241219	10300	191.75	20240131	33650	-10.70	20241219	10300	191.75	20240131	0.27	N	101930	500	49 억		37742	N	N	0	N	00	N
9	20241231	090820	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	30050	-1850	5	-5.80	1346568100	43723	72.53	31900	31900	30000	41450	22350	31900	30804.83	0.39	-9598	-8969	33166	32532	31816	31182	30466	32175	30825	49	9550	500	21050	50	1	9615733	2890	112.55	1.63	12	0.45	267.00	18396.00	33650	20241219	-10.70	10300	20240131	191.75	33650	-10.70	20241219	10300	191.75	20240131	33650	-10.70	20241219	10300	191.75	20240131	0.27	N	101930	500	49 억		37742	N	N	0	N	00	N
10	20241230	160814	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	30050	-1850	5	-5.80	1336392750	43387	71.98	31900	31900	30000	41450	22350	31900	30804.83	0.49	0	-8969	33166	32532	31816	31182	30466	32175	30825	49	9550	500	21050	50	1	9615733	2890	112.55	1.63	12	0.45	267.00	18396.00	33650	20241219	-10.70	10300	20240131	191.75	33650	-10.70	20241219	10300	191.75	20240131	33650	-10.70	20241219	10300	191.75	20240131	0.27	N	101930	500	49 억		47340	N	N	0	N	00	N
11	20241230	150817	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	30350	-1550	5	-4.86	1169133850	37841	62.78	31900	31900	30200	41450	22350	31900	30895.96	0.49	0	-6950	33166	32532	31816	31182	30466	32175	30825	49	9550	500	21050	50	1	9615733	2918	113.67	1.65	12	0.39	267.00	18396.00	33650	20241219	-9.81	10300	20240131	194.66	33650	-9.81	20241219	10300	194.66	20240131	33650	-9.81	20241219	10300	194.66	20240131	0.27	N	101930	500	49 억		47340	N	N	0	N	00	N
12	20241230	140816	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	30500	-1400	5	-4.39	1095100100	35411	58.74	31900	31900	30200	41450	22350	31900	30925.42	0.49	0	-5923	33166	32532	31816	31182	30466	32175	30825	49	9550	500	21050	50	1	9615733	2933	114.23	1.66	12	0.37	267.00	18396.00	33650	20241219	-9.36	10300	20240131	196.12	33650	-9.36	20241219	10300	196.12	20240131	33650	-9.36	20241219	10300	196.12	20240131	0.27	N	101930	500	49 억		47340	N	N	0	N	00	N
13	20241230	130817	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	30700	-1200	5	-3.76	861975550	27751	46.04	31900	31900	30500	41450	22350	31900	31061.06	0.49	0	-7178	33166	32532	31816	31182	30466	32175	30825	49	9550	500	21050	50	1	9615733	2952	114.98	1.67	12	0.29	267.00	18396.00	33650	20241219	-8.77	10300	20240131	198.06	33650	-8.77	20241219	10300	198.06	20240131	33650	-8.77	20241219	10300	198.06	20240131	0.27	N	101930	500	49 억		47340	N	N	0	N	00	N
14	20241230	120814	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	30900	-1000	5	-3.13	769490050	24739	41.04	31900	31900	30500	41450	22350	31900	31104.33	0.49	0	-5880	33166	32532	31816	31182	30466	32175	30825	49	9550	500	21050	50	1	9615733	2971	115.73	1.68	12	0.26	267.00	18396.00	33650	20241219	-8.17	10300	20240131	200.00	33650	-8.17	20241219	10300	200.00	20240131	33650	-8.17	20241219	10300	200.00	20240131	0.27	N	101930	500	49 억		47340	N	N	0	N	00	N
15	20241230	110816	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	30900	-1000	5	-3.13	648893700	20828	34.55	31900	31900	30500	41450	22350	31900	31154.87	0.49	0	-3469	33166	32532	31816	31182	30466	32175	30825	49	9550	500	21050	50	1	9615733	2971	115.73	1.68	12	0.22	267.00	18396.00	33650	20241219	-8.17	10300	20240131	200.00	33650	-8.17	20241219	10300	200.00	20240131	33650	-8.17	20241219	10300	200.00	20240131	0.27	N	101930	500	49 억		47340	N	N	0	N	00	N
16	20241230	100815	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	31100	-800	5	-2.51	491697350	15761	26.15	31900	31900	30500	41450	22350	31900	31197.09	0.49	0	-4981	33166	32532	31816	31182	30466	32175	30825	49	9550	500	21050	50	1	9615733	2990	116.48	1.69	12	0.16	267.00	18396.00	33650	20241219	-7.58	10300	20240131	201.94	33650	-7.58	20241219	10300	201.94	20240131	33650	-7.58	20241219	10300	201.94	20240131	0.27	N	101930	500	49 억		47340	N	N	0	N	00	N
17	20241230	090817	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	31150	-750	5	-2.35	183335500	5867	9.73	31900	31900	30500	41450	22350	31900	31248.59	0.49	0	-2116	33166	32532	31816	31182	30466	32175	30825	49	9550	500	21050	50	1	9615733	2995	116.67	1.69	12	0.06	267.00	18396.00	33650	20241219	-7.43	10300	20240131	202.43	33650	-7.43	20241219	10300	202.43	20240131	33650	-7.43	20241219	10300	202.43	20240131	0.27	N	101930	500	49 억		47340	N	N	0	N	00	N
18	20241227	160813	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	31900	-850	5	-2.60	1906544450	60125	132.23	32350	32450	31100	42550	22950	32750	31709.67	0.49	0	1894	33850	33300	32800	32250	31750	33050	32000	49	9800	500	21610	50	1	9615733	3067	119.48	1.73	12	0.63	267.00	18396.00	33650	20241219	-5.20	10300	20240131	209.71	33650	-5.20	20241219	10300	209.71	20240131	33650	-5.20	20241219	10300	209.71	20240131	0.26	N	101930	500	49 억		47129	N	N	0	N	00	N
19	20241227	150812	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	31850	-900	5	-2.75	1873659050	59091	129.96	32350	32450	31100	42550	22950	32750	31708.03	0.49	0	2495	33850	33300	32800	32250	31750	33050	32000	49	9800	500	21610	50	1	9615733	3063	119.29	1.73	12	0.61	267.00	18396.00	33650	20241219	-5.35	10300	20240131	209.22	33650	-5.35	20241219	10300	209.22	20240131	33650	-5.35	20241219	10300	209.22	20240131	0.26	N	101930	500	49 억		47129	N	N	0	N	00	N
20	20241227	140814	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	31800	-950	5	-2.90	1495081200	47261	103.94	32350	32400	31100	42550	22950	32750	31634.57	0.49	0	689	33850	33300	32800	32250	31750	33050	32000	49	9800	500	21610	50	1	9615733	3058	119.10	1.73	12	0.49	267.00	18396.00	33650	20241219	-5.50	10300	20240131	208.74	33650	-5.50	20241219	10300	208.74	20240131	33650	-5.50	20241219	10300	208.74	20240131	0.26	N	101930	500	49 억		47129	N	N	0	N	00	N
21	20241227	130814	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	31700	-1050	5	-3.21	1450090100	45839	100.81	32350	32400	31100	42550	22950	32750	31634.42	0.49	0	1608	33850	33300	32800	32250	31750	33050	32000	49	9800	500	21610	50	1	9615733	3048	118.73	1.72	12	0.48	267.00	18396.00	33650	20241219	-5.79	10300	20240131	207.77	33650	-5.79	20241219	10300	207.77	20240131	33650	-5.79	20241219	10300	207.77	20240131	0.26	N	101930	500	49 억		47129	N	N	0	N	00	N
22	20241227	120814	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	31150	-1600	5	-4.89	1397960000	44187	97.18	32350	32400	31100	42550	22950	32750	31637.36	0.49	0	1951	33850	33300	32800	32250	31750	33050	32000	49	9800	500	21610	50	1	9615733	2995	116.67	1.69	12	0.46	267.00	18396.00	33650	20241219	-7.43	10300	20240131	202.43	33650	-7.43	20241219	10300	202.43	20240131	33650	-7.43	20241219	10300	202.43	20240131	0.26	N	101930	500	49 억		47129	N	N	0	N	00	N
23	20241227	110812	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	31550	-1200	5	-3.66	1184641550	37355	82.15	32350	32400	31150	42550	22950	32750	31713.07	0.49	0	581	33850	33300	32800	32250	31750	33050	32000	49	9800	500	21610	50	1	9615733	3034	118.16	1.72	12	0.39	267.00	18396.00	33650	20241219	-6.24	10300	20240131	206.31	33650	-6.24	20241219	10300	206.31	20240131	33650	-6.24	20241219	10300	206.31	20240131	0.26	N	101930	500	49 억		47129	N	N	0	N	00	N
24	20241227	100810	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	31750	-1000	5	-3.05	673852250	21197	46.62	32350	32400	31400	42550	22950	32750	31789.98	0.49	0	278	33850	33300	32800	32250	31750	33050	32000	49	9800	500	21610	50	1	9615733	3053	118.91	1.73	12	0.22	267.00	18396.00	33650	20241219	-5.65	10300	20240131	208.25	33650	-5.65	20241219	10300	208.25	20240131	33650	-5.65	20241219	10300	208.25	20240131	0.26	N	101930	500	49 억		47129	N	N	0	N	00	N
25	20241227	090815	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	31900	-850	5	-2.60	72402500	2260	4.97	32350	32350	31750	42550	22950	32750	32036.50	0.49	0	-523	33850	33300	32800	32250	31750	33050	32000	49	9800	500	21610	50	1	9615733	3067	119.48	1.73	12	0.02	267.00	18396.00	33650	20241219	-5.20	10300	20240131	209.71	33650	-5.20	20241219	10300	209.71	20240131	33650	-5.20	20241219	10300	209.71	20240131	0.26	N	101930	500	49 억		47129	N	N	0	N	00	N
26	20241226	160808	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	32750	450	2	1.39	1500440550	45451	116.05	33100	33350	32300	41950	22650	32300	33012.27	0.42	0	6381	34233	33266	32683	31716	31133	32975	31425	49	9650	500	21310	50	1	9615733	3149	122.66	1.78	12	0.47	267.00	18396.00	33650	20241219	-2.67	10300	20240131	217.96	33650	-2.67	20241219	10300	217.96	20240131	33650	-2.67	20241219	10300	217.96	20240131	0.26	N	101930	500	49 억		40743	N	N	0	N	00	N
27	20241226	150805	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	32600	300	2	0.93	1361704000	41202	105.20	33100	33350	32300	41950	22650	32300	33049.46	0.42	0	5119	34233	33266	32683	31716	31133	32975	31425	49	9650	500	21310	50	1	9615733	3135	122.10	1.77	12	0.43	267.00	18396.00	33650	20241219	-3.12	10300	20240131	216.50	33650	-3.12	20241219	10300	216.50	20240131	33650	-3.12	20241219	10300	216.50	20240131	0.26	N	101930	500	49 억		40743	N	N	0	N	00	N
28	20241226	140805	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	32750	450	2	1.39	1253459950	37891	96.75	33100	33350	32300	41950	22650	32300	33080.68	0.42	0	4882	34233	33266	32683	31716	31133	32975	31425	49	9650	500	21310	50	1	9615733	3149	122.66	1.78	12	0.39	267.00	18396.00	33650	20241219	-2.67	10300	20240131	217.96	33650	-2.67	20241219	10300	217.96	20240131	33650	-2.67	20241219	10300	217.96	20240131	0.26	N	101930	500	49 억		40743	N	N	0	N	00	N
29	20241226	130806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	33150	850	2	2.63	1125971200	34028	86.89	33100	33350	32300	41950	22650	32300	33089.55	0.42	0	6241	34233	33266	32683	31716	31133	32975	31425	49	9650	500	21310	50	1	9615733	3188	124.16	1.80	12	0.35	267.00	18396.00	33650	20241219	-1.49	10300	20240131	221.84	33650	-1.49	20241219	10300	221.84	20240131	33650	-1.49	20241219	10300	221.84	20240131	0.26	N	101930	500	49 억		40743	N	N	0	N	00	N
30	20241226	120803	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	32950	650	2	2.01	1024882700	30978	79.10	33100	33350	32300	41950	22650	32300	33084.21	0.42	0	6285	34233	33266	32683	31716	31133	32975	31425	49	9650	500	21310	50	1	9615733	3168	123.41	1.79	12	0.32	267.00	18396.00	33650	20241219	-2.08	10300	20240131	219.90	33650	-2.08	20241219	10300	219.90	20240131	33650	-2.08	20241219	10300	219.90	20240131	0.26	N	101930	500	49 억		40743	N	N	0	N	00	N
31	20241226	110803	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	33000	700	2	2.17	942181550	28475	72.71	33100	33350	32300	41950	22650	32300	33088.03	0.42	0	6648	34233	33266	32683	31716	31133	32975	31425	49	9650	500	21310	50	1	9615733	3173	123.60	1.79	12	0.30	267.00	18396.00	33650	20241219	-1.93	10300	20240131	220.39	33650	-1.93	20241219	10300	220.39	20240131	33650	-1.93	20241219	10300	220.39	20240131	0.26	N	101930	500	49 억		40743	N	N	0	N	00	N
32	20241226	100805	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	33100	800	2	2.48	435271700	13184	33.66	33100	33350	32300	41950	22650	32300	33015.15	0.42	0	3128	34233	33266	32683	31716	31133	32975	31425	49	9650	500	21310	50	1	9615733	3183	123.97	1.80	12	0.14	267.00	18396.00	33650	20241219	-1.63	10300	20240131	221.36	33650	-1.63	20241219	10300	221.36	20240131	33650	-1.63	20241219	10300	221.36	20240131	0.26	N	101930	500	49 억		40743	N	N	0	N	00	N
33	20241226	090806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	32900	600	2	1.86	37092200	1124	2.87	33100	33150	32300	41950	22650	32300	33000.18	0.42	0	197	34233	33266	32683	31716	31133	32975	31425	49	9650	500	21310	50	1	9615733	3164	123.22	1.79	12	0.01	267.00	18396.00	33650	20241219	-2.23	10300	20240131	219.42	33650	-2.23	20241219	10300	219.42	20240131	33650	-2.23	20241219	10300	219.42	20240131	0.26	N	101930	500	49 억		40743	N	N	0	N	00	N
34	20241224	160806	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	32300	-550	5	-1.67	1281911200	39164	78.31	33600	33650	32100	42700	23000	32850	32732.59	0.54	0	-11270	34383	33616	32683	31916	30983	34000	32300	49	9850	500	21680	50	1	9615733	3106	120.97	1.76	12	0.41	267.00	18396.00	33650	20241219	-4.01	10300	20240131	213.59	33650	0.00	20241219	10300	213.59	20240131	33650	-4.01	20241219	10300	213.59	20240131	0.23	N	101930	500	49 억		52086	N	N	0	N	00	N
35	20241224	150805	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	32150	-700	5	-2.13	1160875650	35409	70.80	33600	33650	32100	42700	23000	32850	32784.76	0.54	0	-10138	34383	33616	32683	31916	30983	34000	32300	49	9850	500	21680	50	1	9615733	3091	120.41	1.75	12	0.37	267.00	18396.00	33650	20241219	-4.46	10300	20240131	212.14	33650	0.00	20241219	10300	212.14	20240131	33650	-4.46	20241219	10300	212.14	20240131	0.23	N	101930	500	49 억		52086	N	N	0	N	00	N
36	20241224	140803	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	32600	-250	5	-0.76	1033374850	31472	62.93	33600	33650	32300	42700	23000	32850	32834.74	0.54	0	-9082	34383	33616	32683	31916	30983	34000	32300	49	9850	500	21680	50	1	9615733	3135	122.10	1.77	12	0.33	267.00	18396.00	33650	20241219	-3.12	10300	20240131	216.50	33650	0.00	20241219	10300	216.50	20240131	33650	-3.12	20241219	10300	216.50	20240131	0.23	N	101930	500	49 억		52086	N	N	0	N	00	N
37	20241224	130805	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	32800	-50	5	-0.15	655211900	19877	39.74	33600	33650	32350	42700	23000	32850	32963.32	0.54	0	-7900	34383	33616	32683	31916	30983	34000	32300	49	9850	500	21680	50	1	9615733	3154	122.85	1.78	12	0.21	267.00	18396.00	33650	20241219	-2.53	10300	20240131	218.45	33650	0.00	20241219	10300	218.45	20240131	33650	-2.53	20241219	10300	218.45	20240131	0.23	N	101930	500	49 억		52086	N	N	0	N	00	N
38	20241224	120804	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	32350	-500	5	-1.52	597453300	18112	36.21	33600	33650	32350	42700	23000	32850	32986.60	0.54	0	-6825	34383	33616	32683	31916	30983	34000	32300	49	9850	500	21680	50	1	9615733	3111	121.16	1.76	12	0.19	267.00	18396.00	33650	20241219	-3.86	10300	20240131	214.08	33650	0.00	20241219	10300	214.08	20240131	33650	-3.86	20241219	10300	214.08	20240131	0.23	N	101930	500	49 억		52086	N	N	0	N	00	N
39	20241224	110806	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	32750	-100	5	-0.30	455278700	13755	27.50	33600	33650	32400	42700	23000	32850	33099.14	0.54	0	-3707	34383	33616	32683	31916	30983	34000	32300	49	9850	500	21680	50	1	9615733	3149	122.66	1.78	12	0.14	267.00	18396.00	33650	20241219	-2.67	10300	20240131	217.96	33650	0.00	20241219	10300	217.96	20240131	33650	-2.67	20241219	10300	217.96	20240131	0.23	N	101930	500	49 억		52086	N	N	0	N	00	N
40	20241224	100804	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	32900	50	2	0.15	315330300	9475	18.95	33600	33650	32500	42700	23000	32850	33280.24	0.54	0	-1197	34383	33616	32683	31916	30983	34000	32300	49	9850	500	21680	50	1	9615733	3164	123.22	1.79	12	0.10	267.00	18396.00	33650	20241219	-2.23	10300	20240131	219.42	33650	0.00	20241219	10300	219.42	20240131	33650	-2.23	20241219	10300	219.42	20240131	0.23	N	101930	500	49 억		52086	N	N	0	N	00	N
41	20241224	090808	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	33200	350	2	1.07	61906450	1877	3.75	33600	33650	32500	42700	23000	32850	32981.59	0.54	0	-930	34383	33616	32683	31916	30983	34000	32300	49	9850	500	21680	50	1	9615733	3192	124.34	1.80	12	0.02	267.00	18396.00	33650	20241219	-1.34	10300	20240131	222.33	33650	0.00	20241219	10300	222.33	20240131	33650	-1.34	20241219	10300	222.33	20240131	0.23	N	101930	500	49 억		52086	N	N	0	N	00	N
42	20241223	160759	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	32850	900	2	2.82	1625327550	49839	174.28	32800	33450	31750	41500	22400	31950	32611.51	0.48	0	5707	33216	32582	31866	31232	30516	32900	31550	49	9550	500	21080	50	1	9615733	3159	123.03	1.79	12	0.52	267.00	18396.00	33650	20241219	-2.38	10300	20240131	218.93	33650	-2.38	20241219	10300	218.93	20240131	33650	-2.38	20241219	10300	218.93	20240131	0.22	N	101930	500	49 억		46371	N	N	0	N	00	N
43	20241223	150803	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	32800	850	2	2.66	1465921500	44998	157.35	32800	33450	31750	41500	22400	31950	32577.48	0.48	0	3377	33216	32582	31866	31232	30516	32900	31550	49	9550	500	21080	50	1	9615733	3154	122.85	1.78	12	0.47	267.00	18396.00	33650	20241219	-2.53	10300	20240131	218.45	33650	-2.53	20241219	10300	218.45	20240131	33650	-2.53	20241219	10300	218.45	20240131	0.22	N	101930	500	49 억		46371	N	N	0	N	00	N
44	20241223	140758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	32500	550	2	1.72	1291321950	39668	138.71	32800	33450	31750	41500	22400	31950	32553.24	0.48	0	1735	33216	32582	31866	31232	30516	32900	31550	49	9550	500	21080	50	1	9615733	3125	121.72	1.77	12	0.41	267.00	18396.00	33650	20241219	-3.42	10300	20240131	215.53	33650	-3.42	20241219	10300	215.53	20240131	33650	-3.42	20241219	10300	215.53	20240131	0.22	N	101930	500	49 억		46371	N	N	0	N	00	N
45	20241223	130758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	32750	800	2	2.50	1042620000	32054	112.09	32800	33450	31750	41500	22400	31950	32526.99	0.48	0	1738	33216	32582	31866	31232	30516	32900	31550	49	9550	500	21080	50	1	9615733	3149	122.66	1.78	12	0.33	267.00	18396.00	33650	20241219	-2.67	10300	20240131	217.96	33650	-2.67	20241219	10300	217.96	20240131	33650	-2.67	20241219	10300	217.96	20240131	0.22	N	101930	500	49 억		46371	N	N	0	N	00	N
46	20241223	120800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	32900	950	2	2.97	862163550	26520	92.74	32800	33450	31750	41500	22400	31950	32509.94	0.48	0	965	33216	32582	31866	31232	30516	32900	31550	49	9550	500	21080	50	1	9615733	3164	123.22	1.79	12	0.28	267.00	18396.00	33650	20241219	-2.23	10300	20240131	219.42	33650	-2.23	20241219	10300	219.42	20240131	33650	-2.23	20241219	10300	219.42	20240131	0.22	N	101930	500	49 억		46371	N	N	0	N	00	N
47	20241223	110758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	32400	450	2	1.41	547346900	16867	58.98	32800	33450	31750	41500	22400	31950	32450.76	0.48	0	-2183	33216	32582	31866	31232	30516	32900	31550	49	9550	500	21080	50	1	9615733	3115	121.35	1.76	12	0.18	267.00	18396.00	33650	20241219	-3.71	10300	20240131	214.56	33650	-3.71	20241219	10300	214.56	20240131	33650	-3.71	20241219	10300	214.56	20240131	0.22	N	101930	500	49 억		46371	N	N	0	N	00	N
48	20241223	100753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	31900	-50	5	-0.16	396964300	12197	42.65	32800	33450	31850	41500	22400	31950	32546.06	0.48	0	-2099	33216	32582	31866	31232	30516	32900	31550	49	9550	500	21080	50	1	9615733	3067	119.48	1.73	12	0.13	267.00	18396.00	33650	20241219	-5.20	10300	20240131	209.71	33650	-5.20	20241219	10300	209.71	20240131	33650	-5.20	20241219	10300	209.71	20240131	0.22	N	101930	500	49 억		46371	N	N	0	N	00	N
49	20241223	090758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	32700	750	2	2.35	16761550	512	1.79	32800	32900	31950	41500	22400	31950	32737.40	0.48	0	-216	33216	32582	31866	31232	30516	32900	31550	49	9550	500	21080	50	1	9615733	3144	122.47	1.78	12	0.01	267.00	18396.00	33650	20241219	-2.82	10300	20240131	217.48	33650	-2.82	20241219	10300	217.48	20240131	33650	-2.82	20241219	10300	217.48	20240131	0.22	N	101930	500	49 억		46371	N	N	0	N	00	N
50	20241220	160753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	31950	100	2	0.31	910431900	28562	37.69	31850	32500	31150	41400	22300	31850	31875.60	0.51	0	-2800	35350	33600	31900	30150	28450	34475	31025	49	9550	500	21020	50	1	9615733	3072	119.66	1.74	12	0.30	267.00	18396.00	33650	20241219	-5.05	10300	20240131	210.19	33650	-5.05	20241219	10300	210.19	20240131	33650	-5.05	20241219	10300	210.19	20240131	0.23	N	101930	500	49 억		49158	N	N	0	N	00	N
51	20241220	150757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	31950	100	2	0.31	878159500	27551	36.36	31850	32500	31150	41400	22300	31850	31873.96	0.51	0	-2711	35350	33600	31900	30150	28450	34475	31025	49	9550	500	21020	50	1	9615733	3072	119.66	1.74	12	0.29	267.00	18396.00	33650	20241219	-5.05	10300	20240131	210.19	33650	-5.05	20241219	10300	210.19	20240131	33650	-5.05	20241219	10300	210.19	20240131	0.23	N	101930	500	49 억		49158	N	N	0	N	00	N
52	20241220	140755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	31750	-100	5	-0.31	677043500	21230	28.02	31850	32500	31150	41400	22300	31850	31890.89	0.51	0	-2388	35350	33600	31900	30150	28450	34475	31025	49	9550	500	21020	50	1	9615733	3053	118.91	1.73	12	0.22	267.00	18396.00	33650	20241219	-5.65	10300	20240131	208.25	33650	-5.65	20241219	10300	208.25	20240131	33650	-5.65	20241219	10300	208.25	20240131	0.23	N	101930	500	49 억		49158	N	N	0	N	00	N
53	20241220	130754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	31950	100	2	0.31	550379500	17235	22.74	31850	32500	31150	41400	22300	31850	31933.83	0.51	0	-2157	35350	33600	31900	30150	28450	34475	31025	49	9550	500	21020	50	1	9615733	3072	119.66	1.74	12	0.18	267.00	18396.00	33650	20241219	-5.05	10300	20240131	210.19	33650	-5.05	20241219	10300	210.19	20240131	33650	-5.05	20241219	10300	210.19	20240131	0.23	N	101930	500	49 억		49158	N	N	0	N	00	N
54	20241220	120753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	32150	300	2	0.94	485639600	15214	20.08	31850	32500	31150	41400	22300	31850	31920.57	0.51	0	-1326	35350	33600	31900	30150	28450	34475	31025	49	9550	500	21020	50	1	9615733	3091	120.41	1.75	12	0.16	267.00	18396.00	33650	20241219	-4.46	10300	20240131	212.14	33650	-4.46	20241219	10300	212.14	20240131	33650	-4.46	20241219	10300	212.14	20240131	0.23	N	101930	500	49 억		49158	N	N	0	N	00	N
55	20241220	110753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	32250	400	2	1.26	415522850	13027	17.19	31850	32500	31150	41400	22300	31850	31897.05	0.51	0	-641	35350	33600	31900	30150	28450	34475	31025	49	9550	500	21020	50	1	9615733	3101	120.79	1.75	12	0.14	267.00	18396.00	33650	20241219	-4.16	10300	20240131	213.11	33650	-4.16	20241219	10300	213.11	20240131	33650	-4.16	20241219	10300	213.11	20240131	0.23	N	101930	500	49 억		49158	N	N	0	N	00	N
56	20241220	100755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	31950	100	2	0.31	269999850	8518	11.24	31850	32200	31150	41400	22300	31850	31697.56	0.51	0	-1039	35350	33600	31900	30150	28450	34475	31025	49	9550	500	21020	50	1	9615733	3072	119.66	1.74	12	0.09	267.00	18396.00	33650	20241219	-5.05	10300	20240131	210.19	33650	-5.05	20241219	10300	210.19	20240131	33650	-5.05	20241219	10300	210.19	20240131	0.23	N	101930	500	49 억		49158	N	N	0	N	00	N
57	20241220	090755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	31400	-450	5	-1.41	34010150	1077	1.42	31850	32200	31400	41400	22300	31850	31578.60	0.51	0	-404	35350	33600	31900	30150	28450	34475	31025	49	9550	500	21020	50	1	9615733	3019	117.60	1.71	12	0.01	267.00	18396.00	33650	20241219	-6.69	10300	20240131	204.85	33650	-6.69	20241219	10300	204.85	20240131	33650	-6.69	20241219	10300	204.85	20240131	0.23	N	101930	500	49 억		49158	N	N	0	N	00	N
58	20241219	160753	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	31850	200	2	0.63	2442537150	75730	356.36	31500	33650	30200	41100	22200	31650	32254.24	0.57	0	-5656	33150	32400	31550	30800	29950	32775	31175	49	9450	500	20880	50	1	9615733	3063	119.29	1.73	12	0.79	267.00	18396.00	33650	20241219	-5.35	10300	20240131	209.22	33650	-5.35	20241219	10300	209.22	20240131	33650	-5.35	20241219	10300	209.22	20240131	0.23	N	101930	500	49 억		54851	N	N	0	N	00	N
59	20241219	150751	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	31800	150	2	0.47	2395159000	74237	349.33	31500	33650	30200	41100	22200	31650	32263.69	0.57	0	-5616	33150	32400	31550	30800	29950	32775	31175	49	9450	500	20880	50	1	9615733	3058	119.10	1.73	12	0.77	267.00	18396.00	33650	20241219	-5.50	10300	20240131	208.74	33650	-5.50	20241219	10300	208.74	20240131	33650	-5.50	20241219	10300	208.74	20240131	0.23	N	101930	500	49 억		54851	N	N	0	N	00	N
60	20241219	140752	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	31750	100	2	0.32	2056322550	63585	299.21	31500	33650	30200	41100	22200	31650	32339.75	0.57	0	-506	33150	32400	31550	30800	29950	32775	31175	49	9450	500	20880	50	1	9615733	3053	118.91	1.73	12	0.66	267.00	18396.00	33650	20241219	-5.65	10300	20240131	208.25	33650	-5.65	20241219	10300	208.25	20240131	33650	-5.65	20241219	10300	208.25	20240131	0.23	N	101930	500	49 억		54851	N	N	0	N	00	N
61	20241219	130751	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	32100	450	2	1.42	1703106500	52402	246.59	31500	33650	30200	41100	22200	31650	32500.81	0.57	0	3434	33150	32400	31550	30800	29950	32775	31175	49	9450	500	20880	50	1	9615733	3087	120.22	1.74	12	0.54	267.00	18396.00	33650	20241219	-4.61	10300	20240131	211.65	33650	-4.61	20241219	10300	211.65	20240131	33650	-4.61	20241219	10300	211.65	20240131	0.23	N	101930	500	49 억		54851	N	N	0	N	00	N
62	20241219	120754	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	32400	750	2	2.37	1441133650	44194	207.96	31500	33650	30200	41100	22200	31650	32609.28	0.57	0	2258	33150	32400	31550	30800	29950	32775	31175	49	9450	500	20880	50	1	9615733	3115	121.35	1.76	12	0.46	267.00	18396.00	33650	20241219	-3.71	10300	20240131	214.56	33650	-3.71	20241219	10300	214.56	20240131	33650	-3.71	20241219	10300	214.56	20240131	0.23	N	101930	500	49 억		54851	N	N	0	N	00	N
63	20241219	110751	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	33200	1550	2	4.90	816220750	25335	119.22	31500	33450	30200	41100	22200	31650	32217.14	0.57	0	7123	33150	32400	31550	30800	29950	32775	31175	49	9450	500	20880	50	1	9615733	3192	124.34	1.80	12	0.26	267.00	18396.00	33450	20241219	-0.75	10300	20240131	222.33	33450	-0.75	20241219	10300	222.33	20240131	33450	-0.75	20241219	10300	222.33	20240131	0.23	N	101930	500	49 억		54851	N	N	0	N	00	N
64	20241219	100743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	31900	250	2	0.79	254472550	8163	38.41	31500	31900	30200	41100	22200	31650	31173.84	0.57	0	2736	33150	32400	31550	30800	29950	32775	31175	49	9450	500	20880	50	1	9615733	3067	119.48	1.73	12	0.08	267.00	18396.00	32600	20241217	-2.15	10300	20240131	209.71	32600	-2.15	20241217	10300	209.71	20240131	32600	-2.15	20241217	10300	209.71	20240131	0.23	N	101930	500	49 억		54851	N	N	0	N	00	N
65	20241219	090753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	30800	-850	5	-2.69	77950500	2556	12.03	31500	31500	30200	41100	22200	31650	30496.61	0.57	0	1821	33150	32400	31550	30800	29950	32775	31175	49	9450	500	20880	50	1	9615733	2962	115.36	1.67	12	0.03	267.00	18396.00	32600	20241217	-5.52	10300	20240131	199.03	32600	-5.52	20241217	10300	199.03	20240131	32600	-5.52	20241217	10300	199.03	20240131	0.23	N	101930	500	49 억		54851	N	N	0	N	00	N
66	20241218	160748	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	31650	500	2	1.61	676782800	21251	47.33	31150	32300	30700	40450	21850	31150	31847.10	0.58	0	-929	33350	32250	31500	30400	29650	31875	30025	49	9300	500	20550	50	1	9615733	3043	118.54	1.72	12	0.22	267.00	18396.00	32600	20241217	-2.91	10300	20240131	207.28	32600	-2.91	20241217	10300	207.28	20240131	32600	-2.91	20241217	10300	207.28	20240131	0.23	N	101930	500	49 억		55822	N	N	0	N	00	N
67	20241218	150752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	31700	550	2	1.77	612678000	19229	42.83	31150	32300	30700	40450	21850	31150	31862.19	0.58	0	-1001	33350	32250	31500	30400	29650	31875	30025	49	9300	500	20550	50	1	9615733	3048	118.73	1.72	12	0.20	267.00	18396.00	32600	20241217	-2.76	10300	20240131	207.77	32600	-2.76	20241217	10300	207.77	20240131	32600	-2.76	20241217	10300	207.77	20240131	0.23	N	101930	500	49 억		55822	N	N	0	N	00	N
68	20241218	140750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	31600	450	2	1.44	455410050	14271	31.79	31150	32300	30700	40450	21850	31150	31911.57	0.58	0	-795	33350	32250	31500	30400	29650	31875	30025	49	9300	500	20550	50	1	9615733	3039	118.35	1.72	12	0.15	267.00	18396.00	32600	20241217	-3.07	10300	20240131	206.80	32600	-3.07	20241217	10300	206.80	20240131	32600	-3.07	20241217	10300	206.80	20240131	0.23	N	101930	500	49 억		55822	N	N	0	N	00	N
69	20241218	130751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	31700	550	2	1.77	395805400	12396	27.61	31150	32300	30700	40450	21850	31150	31930.09	0.58	0	-12	33350	32250	31500	30400	29650	31875	30025	49	9300	500	20550	50	1	9615733	3048	118.73	1.72	12	0.13	267.00	18396.00	32600	20241217	-2.76	10300	20240131	207.77	32600	-2.76	20241217	10300	207.77	20240131	32600	-2.76	20241217	10300	207.77	20240131	0.23	N	101930	500	49 억		55822	N	N	0	N	00	N
70	20241218	120742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	32050	900	2	2.89	354251800	11089	24.70	31150	32300	30700	40450	21850	31150	31946.24	0.58	0	574	33350	32250	31500	30400	29650	31875	30025	49	9300	500	20550	50	1	9615733	3082	120.04	1.74	12	0.12	267.00	18396.00	32600	20241217	-1.69	10300	20240131	211.17	32600	-1.69	20241217	10300	211.17	20240131	32600	-1.69	20241217	10300	211.17	20240131	0.23	N	101930	500	49 억		55822	N	N	0	N	00	N
71	20241218	110750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	32100	950	2	3.05	314926750	9859	21.96	31150	32300	30700	40450	21850	31150	31943.07	0.58	0	957	33350	32250	31500	30400	29650	31875	30025	49	9300	500	20550	50	1	9615733	3087	120.22	1.74	12	0.10	267.00	18396.00	32600	20241217	-1.53	10300	20240131	211.65	32600	-1.53	20241217	10300	211.65	20240131	32600	-1.53	20241217	10300	211.65	20240131	0.23	N	101930	500	49 억		55822	N	N	0	N	00	N
72	20241218	100751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	32300	1150	2	3.69	205348000	6438	14.34	31150	32300	30700	40450	21850	31150	31896.24	0.58	0	2105	33350	32250	31500	30400	29650	31875	30025	49	9300	500	20550	50	1	9615733	3106	120.97	1.76	12	0.07	267.00	18396.00	32600	20241217	-0.92	10300	20240131	213.59	32600	-0.92	20241217	10300	213.59	20240131	32600	-0.92	20241217	10300	213.59	20240131	0.23	N	101930	500	49 억		55822	N	N	0	N	00	N
73	20241218	090753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	31250	100	2	0.32	15055600	485	1.08	31150	31300	30700	40450	21850	31150	31042.47	0.58	0	1	33350	32250	31500	30400	29650	31875	30025	49	9300	500	20550	50	1	9615733	3005	117.04	1.70	12	0.01	267.00	18396.00	32600	20241217	-4.14	10300	20240131	203.40	32600	-4.14	20241217	10300	203.40	20240131	32600	-4.14	20241217	10300	203.40	20240131	0.23	N	101930	500	49 억		55822	N	N	0	N	00	N
74	20241217	160746	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	31150	-50	5	-0.16	1418627800	44737	137.18	31200	32600	30750	40550	21850	31200	31710.39	0.63	0	-4519	32266	31732	30866	30332	29466	32000	30600	49	9350	500	20590	50	1	9615733	2995	116.67	1.69	12	0.47	267.00	18396.00	32600	20241217	-4.45	10300	20240131	202.43	32600	-4.45	20241217	10300	202.43	20240131	32600	-4.45	20241217	10300	202.43	20240131	0.22	N	101930	500	49 억		60313	N	N	0	N	00	N
75	20241217	150749	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	30800	-400	5	-1.28	1376930650	43392	133.06	31200	32600	30750	40550	21850	31200	31732.36	0.63	0	-4658	32266	31732	30866	30332	29466	32000	30600	49	9350	500	20590	50	1	9615733	2962	115.36	1.67	12	0.45	267.00	18396.00	32600	20241217	-5.52	10300	20240131	199.03	32600	-5.52	20241217	10300	199.03	20240131	32600	-5.52	20241217	10300	199.03	20240131	0.22	N	101930	500	49 억		60313	N	N	0	N	00	N
76	20241217	140742	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	31200	0	3	0.00	1094760500	34319	105.23	31200	32600	30800	40550	21850	31200	31899.55	0.63	0	-4168	32266	31732	30866	30332	29466	32000	30600	49	9350	500	20590	50	1	9615733	3000	116.85	1.70	12	0.36	267.00	18396.00	32600	20241217	-4.29	10300	20240131	202.91	32600	-4.29	20241217	10300	202.91	20240131	32600	-4.29	20241217	10300	202.91	20240131	0.22	N	101930	500	49 억		60313	N	N	0	N	00	N
77	20241217	130737	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	31400	200	2	0.64	939524800	29360	90.03	31200	32600	30800	40550	21850	31200	32000.16	0.63	0	-3429	32266	31732	30866	30332	29466	32000	30600	49	9350	500	20590	50	1	9615733	3019	117.60	1.71	12	0.31	267.00	18396.00	32600	20241217	-3.68	10300	20240131	204.85	32600	-3.68	20241217	10300	204.85	20240131	32600	-3.68	20241217	10300	204.85	20240131	0.22	N	101930	500	49 억		60313	N	N	0	N	00	N
78	20241217	120729	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	31800	600	2	1.92	787353850	24519	75.18	31200	32600	30800	40550	21850	31200	32111.99	0.63	0	-2985	32266	31732	30866	30332	29466	32000	30600	49	9350	500	20590	50	1	9615733	3058	119.10	1.73	12	0.25	267.00	18396.00	32600	20241217	-2.45	10300	20240131	208.74	32600	-2.45	20241217	10300	208.74	20240131	32600	-2.45	20241217	10300	208.74	20240131	0.22	N	101930	500	49 억		60313	N	N	0	N	00	N
79	20241217	110733	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	32000	800	2	2.56	655033700	20373	62.47	31200	32600	30800	40550	21850	31200	32152.05	0.63	0	-1847	32266	31732	30866	30332	29466	32000	30600	49	9350	500	20590	50	1	9615733	3077	119.85	1.74	12	0.21	267.00	18396.00	32600	20241217	-1.84	10300	20240131	210.68	32600	-1.84	20241217	10300	210.68	20240131	32600	-1.84	20241217	10300	210.68	20240131	0.22	N	101930	500	49 억		60313	N	N	0	N	00	N
80	20241217	100740	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	32550	1350	2	4.33	353256300	11041	33.86	31200	32550	30800	40550	21850	31200	31994.96	0.63	0	1458	32266	31732	30866	30332	29466	32000	30600	49	9350	500	20590	50	1	9615733	3130	121.91	1.77	12	0.11	267.00	18396.00	32550	20241217	0.00	10300	20240131	216.02	32550	0.00	20241217	10300	216.02	20240131	32550	0.00	20241217	10300	216.02	20240131	0.22	N	101930	500	49 억		60313	N	N	0	N	00	N
81	20241217	090747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	31450	250	2	0.80	17179500	554	1.70	31200	31550	30800	40550	21850	31200	31009.93	0.63	0	312	32266	31732	30866	30332	29466	32000	30600	49	9350	500	20590	50	1	9615733	3024	117.79	1.71	12	0.01	267.00	18396.00	32200	20241128	-2.33	10300	20240131	205.34	32200	-2.33	20241128	10300	205.34	20240131	32200	-2.33	20241128	10300	205.34	20240131	0.22	N	101930	500	49 억		60313	N	N	0	N	00	N
82	20241216	160739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	31200	550	2	1.79	997068950	32598	72.60	30600	31400	30000	39800	21500	30650	30586.78	0.65	0	-1907	32183	31416	30083	29316	27983	31800	29700	49	9150	500	20220	50	1	9615733	3000	116.85	1.70	12	0.34	267.00	18396.00	32200	20241128	-3.11	10300	20240131	202.91	32200	-3.11	20241128	10300	202.91	20240131	32200	-3.11	20241128	10300	202.91	20240131	0.21	N	101930	500	49 억		62403	N	N	0	N	00	N
83	20241216	150748	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	31150	500	2	1.63	957135250	31316	69.75	30600	31400	30000	39800	21500	30650	30563.78	0.65	0	-2274	32183	31416	30083	29316	27983	31800	29700	49	9150	500	20220	50	1	9615733	2995	116.67	1.69	12	0.33	267.00	18396.00	32200	20241128	-3.26	10300	20240131	202.43	32200	-3.26	20241128	10300	202.43	20240131	32200	-3.26	20241128	10300	202.43	20240131	0.21	N	101930	500	49 억		62403	N	N	0	N	00	N
84	20241216	140747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	30650	0	3	0.00	697895300	22933	51.08	30600	31400	30000	39800	21500	30650	30431.92	0.65	0	-6358	32183	31416	30083	29316	27983	31800	29700	49	9150	500	20220	50	1	9615733	2947	114.79	1.67	12	0.24	267.00	18396.00	32200	20241128	-4.81	10300	20240131	197.57	32200	-4.81	20241128	10300	197.57	20240131	32200	-4.81	20241128	10300	197.57	20240131	0.21	N	101930	500	49 억		62403	N	N	0	N	00	N
85	20241216	130748	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	30550	-100	5	-0.33	616218700	20254	45.11	30600	31400	30000	39800	21500	30650	30424.54	0.65	0	-6291	32183	31416	30083	29316	27983	31800	29700	49	9150	500	20220	50	1	9615733	2938	114.42	1.66	12	0.21	267.00	18396.00	32200	20241128	-5.12	10300	20240131	196.60	32200	-5.12	20241128	10300	196.60	20240131	32200	-5.12	20241128	10300	196.60	20240131	0.21	N	101930	500	49 억		62403	N	N	0	N	00	N
86	20241216	120748	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	30500	-150	5	-0.49	554107850	18220	40.58	30600	31400	30000	39800	21500	30650	30412.07	0.65	0	-4820	32183	31416	30083	29316	27983	31800	29700	49	9150	500	20220	50	1	9615733	2933	114.23	1.66	12	0.19	267.00	18396.00	32200	20241128	-5.28	10300	20240131	196.12	32200	-5.28	20241128	10300	196.12	20240131	32200	-5.28	20241128	10300	196.12	20240131	0.21	N	101930	500	49 억		62403	N	N	0	N	00	N
87	20241216	110747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	30700	50	2	0.16	461082900	15172	33.79	30600	31400	30000	39800	21500	30650	30390.38	0.65	0	-3771	32183	31416	30083	29316	27983	31800	29700	49	9150	500	20220	50	1	9615733	2952	114.98	1.67	12	0.16	267.00	18396.00	32200	20241128	-4.66	10300	20240131	198.06	32200	-4.66	20241128	10300	198.06	20240131	32200	-4.66	20241128	10300	198.06	20240131	0.21	N	101930	500	49 억		62403	N	N	0	N	00	N
88	20241216	100748	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	30250	-400	5	-1.31	409325400	13478	30.02	30600	31400	30000	39800	21500	30650	30369.89	0.65	0	-2708	32183	31416	30083	29316	27983	31800	29700	49	9150	500	20220	50	1	9615733	2909	113.30	1.64	12	0.14	267.00	18396.00	32200	20241128	-6.06	10300	20240131	193.69	32200	-6.06	20241128	10300	193.69	20240131	32200	-6.06	20241128	10300	193.69	20240131	0.21	N	101930	500	49 억		62403	N	N	0	N	00	N
89	20241216	090748	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	30400	-250	5	-0.82	110284250	3597	8.01	30600	31400	30350	39800	21500	30650	30660.06	0.65	0	-724	32183	31416	30083	29316	27983	31800	29700	49	9150	500	20220	50	1	9615733	2923	113.86	1.65	12	0.04	267.00	18396.00	32200	20241128	-5.59	10300	20240131	195.15	32200	-5.59	20241128	10300	195.15	20240131	32200	-5.59	20241128	10300	195.15	20240131	0.21	N	101930	500	49 억		62403	N	N	0	N	00	N
90	20241213	160740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	30650	1000	2	3.37	1342479500	44889	115.54	30000	30850	28750	38500	20800	29650	29904.99	0.61	0	3897	31283	30466	29133	28316	26983	30875	28725	49	8850	500	19560	50	1	9615733	2947	114.79	1.67	12	0.47	267.00	18396.00	32200	20241128	-4.81	10300	20240131	197.57	32200	-4.81	20241128	10300	197.57	20240131	32200	-4.81	20241128	10300	197.57	20240131	0.22	N	101930	500	49 억		58463	N	N	0	N	00	N
91	20241213	150745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	30450	800	2	2.70	1215835800	40742	104.87	30000	30850	28750	38500	20800	29650	29842.32	0.61	0	3533	31283	30466	29133	28316	26983	30875	28725	49	8850	500	19560	50	1	9615733	2928	114.04	1.66	12	0.42	267.00	18396.00	32200	20241128	-5.43	10300	20240131	195.63	32200	-5.43	20241128	10300	195.63	20240131	32200	-5.43	20241128	10300	195.63	20240131	0.22	N	101930	500	49 억		58463	N	N	0	N	00	N
92	20241213	140746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	30550	900	2	3.04	1046566150	35174	90.54	30000	30850	28750	38500	20800	29650	29753.97	0.61	0	3478	31283	30466	29133	28316	26983	30875	28725	49	8850	500	19560	50	1	9615733	2938	114.42	1.66	12	0.37	267.00	18396.00	32200	20241128	-5.12	10300	20240131	196.60	32200	-5.12	20241128	10300	196.60	20240131	32200	-5.12	20241128	10300	196.60	20240131	0.22	N	101930	500	49 억		58463	N	N	0	N	00	N
93	20241213	130746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	30050	400	2	1.35	857117850	28962	74.55	30000	30200	28750	38500	20800	29650	29594.57	0.61	0	3292	31283	30466	29133	28316	26983	30875	28725	49	8850	500	19560	50	1	9615733	2890	112.55	1.63	12	0.30	267.00	18396.00	32200	20241128	-6.68	10300	20240131	191.75	32200	-6.68	20241128	10300	191.75	20240131	32200	-6.68	20241128	10300	191.75	20240131	0.22	N	101930	500	49 억		58463	N	N	0	N	00	N
94	20241213	120747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	29850	200	2	0.67	696238400	23601	60.75	30000	30000	28750	38500	20800	29650	29500.38	0.61	0	-450	31283	30466	29133	28316	26983	30875	28725	49	8850	500	19560	50	1	9615733	2870	111.80	1.62	12	0.25	267.00	18396.00	32200	20241128	-7.30	10300	20240131	189.81	32200	-7.30	20241128	10300	189.81	20240131	32200	-7.30	20241128	10300	189.81	20240131	0.22	N	101930	500	49 억		58463	N	N	0	N	00	N
95	20241213	110744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	29500	-150	5	-0.51	521343600	17730	45.64	30000	30000	28750	38500	20800	29650	29404.60	0.61	0	-2112	31283	30466	29133	28316	26983	30875	28725	49	8850	500	19560	50	1	9615733	2837	110.49	1.60	12	0.18	267.00	18396.00	32200	20241128	-8.39	10300	20240131	186.41	32200	-8.39	20241128	10300	186.41	20240131	32200	-8.39	20241128	10300	186.41	20240131	0.22	N	101930	500	49 억		58463	N	N	0	N	00	N
96	20241213	100737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	29650	0	3	0.00	357980200	12197	31.40	30000	30000	28750	38500	20800	29650	29349.86	0.61	0	-919	31283	30466	29133	28316	26983	30875	28725	49	8850	500	19560	50	1	9615733	2851	111.05	1.61	12	0.13	267.00	18396.00	32200	20241128	-7.92	10300	20240131	187.86	32200	-7.92	20241128	10300	187.86	20240131	32200	-7.92	20241128	10300	187.86	20240131	0.22	N	101930	500	49 억		58463	N	N	0	N	00	N
97	20241213	090746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	29350	-300	5	-1.01	50389500	1713	4.41	30000	30000	29100	38500	20800	29650	29415.94	0.61	0	-1304	31283	30466	29133	28316	26983	30875	28725	49	8850	500	19560	50	1	9615733	2822	109.93	1.60	12	0.02	267.00	18396.00	32200	20241128	-8.85	10300	20240131	184.95	32200	-8.85	20241128	10300	184.95	20240131	32200	-8.85	20241128	10300	184.95	20240131	0.22	N	101930	500	49 억		58463	N	N	0	N	00	N
98	20241212	160748	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	29650	1200	2	4.22	1125495700	38723	96.90	29500	29950	27800	36950	19950	28450	29065.15	0.67	0	-6496	29916	29182	27866	27132	25816	29550	27500	49	8500	500	18770	50	1	9615733	2851	111.05	1.61	12	0.40	267.00	18396.00	32200	20241128	-7.92	10300	20240131	187.86	32200	-7.92	20241128	10300	187.86	20240131	32200	-7.92	20241128	10300	187.86	20240131	0.22	N	101930	500	49 억		64837	N	N	0	N	00	N
99	20241212	150741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	29400	950	2	3.34	1084954550	37354	93.48	29500	29950	27800	36950	19950	28450	29045.20	0.67	0	-6063	29916	29182	27866	27132	25816	29550	27500	49	8500	500	18770	50	1	9615733	2827	110.11	1.60	12	0.39	267.00	18396.00	32200	20241128	-8.70	10300	20240131	185.44	32200	-8.70	20241128	10300	185.44	20240131	32200	-8.70	20241128	10300	185.44	20240131	0.22	N	101930	500	49 억		64837	N	N	0	N	00	N
100	20241212	140739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	29150	700	2	2.46	990339750	34130	85.41	29500	29950	27800	36950	19950	28450	29016.69	0.67	0	-5534	29916	29182	27866	27132	25816	29550	27500	49	8500	500	18770	50	1	9615733	2803	109.18	1.58	12	0.35	267.00	18396.00	32200	20241128	-9.47	10300	20240131	183.01	32200	-9.47	20241128	10300	183.01	20240131	32200	-9.47	20241128	10300	183.01	20240131	0.22	N	101930	500	49 억		64837	N	N	0	N	00	N
101	20241212	130735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	28950	500	2	1.76	681425350	23637	59.15	29500	29550	27800	36950	19950	28450	28828.76	0.67	0	-7256	29916	29182	27866	27132	25816	29550	27500	49	8500	500	18770	50	1	9615733	2784	108.43	1.57	12	0.25	267.00	18396.00	32200	20241128	-10.09	10300	20240131	181.07	32200	-10.09	20241128	10300	181.07	20240131	32200	-10.09	20241128	10300	181.07	20240131	0.22	N	101930	500	49 억		64837	N	N	0	N	00	N
102	20241212	120725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	28850	400	2	1.41	581584900	20190	50.52	29500	29550	27800	36950	19950	28450	28805.59	0.67	0	-6931	29916	29182	27866	27132	25816	29550	27500	49	8500	500	18770	50	1	9615733	2774	108.05	1.57	12	0.21	267.00	18396.00	32200	20241128	-10.40	10300	20240131	180.10	32200	-10.40	20241128	10300	180.10	20240131	32200	-10.40	20241128	10300	180.10	20240131	0.22	N	101930	500	49 억		64837	N	N	0	N	00	N
103	20241212	110736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	28900	450	2	1.58	533912650	18537	46.39	29500	29550	27800	36950	19950	28450	28802.54	0.67	0	-6553	29916	29182	27866	27132	25816	29550	27500	49	8500	500	18770	50	1	9615733	2779	108.24	1.57	12	0.19	267.00	18396.00	32200	20241128	-10.25	10300	20240131	180.58	32200	-10.25	20241128	10300	180.58	20240131	32200	-10.25	20241128	10300	180.58	20240131	0.22	N	101930	500	49 억		64837	N	N	0	N	00	N
104	20241212	100734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	29000	550	2	1.93	380147000	13237	33.12	29500	29550	27800	36950	19950	28450	28718.52	0.67	0	-4075	29916	29182	27866	27132	25816	29550	27500	49	8500	500	18770	50	1	9615733	2789	108.61	1.58	12	0.14	267.00	18396.00	32200	20241128	-9.94	10300	20240131	181.55	32200	-9.94	20241128	10300	181.55	20240131	32200	-9.94	20241128	10300	181.55	20240131	0.22	N	101930	500	49 억		64837	N	N	0	N	00	N
105	20241212	090741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	28350	-100	5	-0.35	173208250	5986	14.98	29500	29550	28150	36950	19950	28450	28935.56	0.67	0	-2725	29916	29182	27866	27132	25816	29550	27500	49	8500	500	18770	50	1	9615733	2726	106.18	1.54	12	0.06	267.00	18396.00	32200	20241128	-11.96	10300	20240131	175.24	32200	-11.96	20241128	10300	175.24	20240131	32200	-11.96	20241128	10300	175.24	20240131	0.22	N	101930	500	49 억		64837	N	N	0	N	00	N
106	20241211	160733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	28450	1800	2	6.75	1105537300	39911	199.45	26950	28600	26550	34600	18700	26650	27698.22	0.65	0	2896	28016	27332	26366	25682	24716	27675	26025	49	7950	500	17580	50	1	9615733	2736	106.55	1.55	12	0.42	267.00	18396.00	32200	20241128	-11.65	10300	20240131	176.21	32200	-11.65	20241128	10300	176.21	20240131	32200	-11.65	20241128	10300	176.21	20240131	0.22	N	101930	500	49 억		62231	N	N	0	N	00	N
107	20241211	150649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	28300	1650	2	6.19	1063596350	38433	192.06	26950	28600	26550	34600	18700	26650	27674.04	0.65	0	2867	28016	27332	26366	25682	24716	27675	26025	49	7950	500	17580	50	1	9615733	2721	105.99	1.54	12	0.40	267.00	18396.00	32200	20241128	-12.11	10300	20240131	174.76	32200	-12.11	20241128	10300	174.76	20240131	32200	-12.11	20241128	10300	174.76	20240131	0.22	N	101930	500	49 억		62231	N	N	0	N	00	N
108	20241211	140740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	28450	1800	2	6.75	987560650	35751	178.66	26950	28600	26550	34600	18700	26650	27623.30	0.65	0	3261	28016	27332	26366	25682	24716	27675	26025	49	7950	500	17580	50	1	9615733	2736	106.55	1.55	12	0.37	267.00	18396.00	32200	20241128	-11.65	10300	20240131	176.21	32200	-11.65	20241128	10300	176.21	20240131	32200	-11.65	20241128	10300	176.21	20240131	0.22	N	101930	500	49 억		62231	N	N	0	N	00	N
109	20241211	130742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	28000	1350	2	5.07	782299650	28483	142.34	26950	28250	26550	34600	18700	26650	27465.49	0.65	0	1028	28016	27332	26366	25682	24716	27675	26025	49	7950	500	17580	50	1	9615733	2692	104.87	1.52	12	0.30	267.00	18396.00	32200	20241128	-13.04	10300	20240131	171.84	32200	-13.04	20241128	10300	171.84	20240131	32200	-13.04	20241128	10300	171.84	20240131	0.22	N	101930	500	49 억		62231	N	N	0	N	00	N
110	20241211	120743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	28100	1450	2	5.44	683784000	24978	124.82	26950	28100	26550	34600	18700	26650	27375.45	0.65	0	2123	28016	27332	26366	25682	24716	27675	26025	49	7950	500	17580	50	1	9615733	2702	105.24	1.53	12	0.26	267.00	18396.00	32200	20241128	-12.73	10300	20240131	172.82	32200	-12.73	20241128	10300	172.82	20240131	32200	-12.73	20241128	10300	172.82	20240131	0.22	N	101930	500	49 억		62231	N	N	0	N	00	N
111	20241211	110739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	27700	1050	2	3.94	528147400	19403	96.96	26950	27950	26550	34600	18700	26650	27219.88	0.65	0	1827	28016	27332	26366	25682	24716	27675	26025	49	7950	500	17580	50	1	9615733	2664	103.75	1.51	12	0.20	267.00	18396.00	32200	20241128	-13.98	10300	20240131	168.93	32200	-13.98	20241128	10300	168.93	20240131	32200	-13.98	20241128	10300	168.93	20240131	0.22	N	101930	500	49 억		62231	N	N	0	N	00	N
112	20241211	100742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	27550	900	2	3.38	364414250	13485	67.39	26950	27950	26550	34600	18700	26650	27023.67	0.65	0	1178	28016	27332	26366	25682	24716	27675	26025	49	7950	500	17580	50	1	9615733	2649	103.18	1.50	12	0.14	267.00	18396.00	32200	20241128	-14.44	10300	20240131	167.48	32200	-14.44	20241128	10300	167.48	20240131	32200	-14.44	20241128	10300	167.48	20240131	0.22	N	101930	500	49 억		62231	N	N	0	N	00	N
113	20241211	090745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	26950	300	2	1.13	27062250	1003	5.01	26950	27100	26550	34600	18700	26650	26981.31	0.65	0	-735	28016	27332	26366	25682	24716	27675	26025	49	7950	500	17580	50	1	9615733	2591	100.94	1.46	12	0.01	267.00	18396.00	32200	20241128	-16.30	10300	20240131	161.65	32200	-16.30	20241128	10300	161.65	20240131	32200	-16.30	20241128	10300	161.65	20240131	0.22	N	101930	500	49 억		62231	N	N	0	N	00	N
114	20241210	160735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	26650	1250	2	4.92	530155250	20011	59.66	25400	27050	25400	33000	17800	25400	26492.88	0.65	0	174	27533	26466	25933	24866	24333	26200	24600	49	7600	500	16760	50	1	9615733	2563	99.81	1.45	12	0.21	267.00	18396.00	32200	20241128	-17.24	10300	20240131	158.74	32200	-17.24	20241128	10300	158.74	20240131	32200	-17.24	20241128	10300	158.74	20240131	0.24	N	101930	500	49 억		62082	N	N	0	N	00	N
115	20241210	150736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	26600	1200	2	4.72	514530050	19424	57.91	25400	27050	25400	33000	17800	25400	26489.40	0.65	0	7	27533	26466	25933	24866	24333	26200	24600	49	7600	500	16760	50	1	9615733	2558	99.63	1.45	12	0.20	267.00	18396.00	32200	20241128	-17.39	10300	20240131	158.25	32200	-17.39	20241128	10300	158.25	20240131	32200	-17.39	20241128	10300	158.25	20240131	0.24	N	101930	500	49 억		62082	N	N	0	N	00	N
116	20241210	140736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	26750	1350	2	5.31	498880150	18837	56.16	25400	27050	25400	33000	17800	25400	26484.06	0.65	0	39	27533	26466	25933	24866	24333	26200	24600	49	7600	500	16760	50	1	9615733	2572	100.19	1.45	12	0.20	267.00	18396.00	32200	20241128	-16.93	10300	20240131	159.71	32200	-16.93	20241128	10300	159.71	20240131	32200	-16.93	20241128	10300	159.71	20240131	0.24	N	101930	500	49 억		62082	N	N	0	N	00	N
117	20241210	130735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	26700	1300	2	5.12	455056850	17193	51.26	25400	27050	25400	33000	17800	25400	26467.57	0.65	0	-497	27533	26466	25933	24866	24333	26200	24600	49	7600	500	16760	50	1	9615733	2567	100.00	1.45	12	0.18	267.00	18396.00	32200	20241128	-17.08	10300	20240131	159.22	32200	-17.08	20241128	10300	159.22	20240131	32200	-17.08	20241128	10300	159.22	20240131	0.24	N	101930	500	49 억		62082	N	N	0	N	00	N
118	20241210	120735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	26700	1300	2	5.12	360614900	13623	40.62	25400	27050	25400	33000	17800	25400	26471.03	0.65	0	-395	27533	26466	25933	24866	24333	26200	24600	49	7600	500	16760	50	1	9615733	2567	100.00	1.45	12	0.14	267.00	18396.00	32200	20241128	-17.08	10300	20240131	159.22	32200	-17.08	20241128	10300	159.22	20240131	32200	-17.08	20241128	10300	159.22	20240131	0.24	N	101930	500	49 억		62082	N	N	0	N	00	N
119	20241210	110735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	26750	1350	2	5.31	260428150	9892	29.49	25400	27050	25400	33000	17800	25400	26327.15	0.65	0	469	27533	26466	25933	24866	24333	26200	24600	49	7600	500	16760	50	1	9615733	2572	100.19	1.45	12	0.10	267.00	18396.00	32200	20241128	-16.93	10300	20240131	159.71	32200	-16.93	20241128	10300	159.71	20240131	32200	-16.93	20241128	10300	159.71	20240131	0.24	N	101930	500	49 억		62082	N	N	0	N	00	N
120	20241210	100736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	26500	1100	2	4.33	149076450	5704	17.01	25400	27050	25400	33000	17800	25400	26135.42	0.65	0	475	27533	26466	25933	24866	24333	26200	24600	49	7600	500	16760	50	1	9615733	2548	99.25	1.44	12	0.06	267.00	18396.00	32200	20241128	-17.70	10300	20240131	157.28	32200	-17.70	20241128	10300	157.28	20240131	32200	-17.70	20241128	10300	157.28	20240131	0.24	N	101930	500	49 억		62082	N	N	0	N	00	N
121	20241210	090740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	26550	1150	2	4.53	58705150	2283	6.81	25400	27050	25400	33000	17800	25400	25714.04	0.65	0	842	27533	26466	25933	24866	24333	26200	24600	49	7600	500	16760	50	1	9615733	2553	99.44	1.44	12	0.02	267.00	18396.00	32200	20241128	-17.55	10300	20240131	157.77	32200	-17.55	20241128	10300	157.77	20240131	32200	-17.55	20241128	10300	157.77	20240131	0.24	N	101930	500	49 억		62082	N	N	0	N	00	N
122	20241209	160733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25400	-1700	5	-6.27	864533450	33436	61.35	27000	27000	25400	35200	19000	27100	25857.47	0.68	0	-3752	28533	27816	26583	25866	24633	28175	26225	49	8100	500	17880	50	1	9615733	2442	95.13	1.38	12	0.35	267.00	18396.00	32200	20241128	-21.12	10300	20240131	146.60	32200	-21.12	20241128	10300	146.60	20240131	32200	-21.12	20241128	10300	146.60	20240131	0.23	N	101930	500	49 억		65841	N	N	0	N	00	N
123	20241209	150733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25800	-1300	5	-4.80	766860300	29601	54.32	27000	27000	25400	35200	19000	27100	25906.57	0.68	0	-4169	28533	27816	26583	25866	24633	28175	26225	49	8100	500	17880	50	1	9615733	2481	96.63	1.40	12	0.31	267.00	18396.00	32200	20241128	-19.88	10300	20240131	150.49	32200	-19.88	20241128	10300	150.49	20240131	32200	-19.88	20241128	10300	150.49	20240131	0.23	N	101930	500	49 억		65841	N	N	0	N	00	N
124	20241209	140735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25900	-1200	5	-4.43	582046550	22450	41.19	27000	27000	25400	35200	19000	27100	25926.35	0.68	0	-4964	28533	27816	26583	25866	24633	28175	26225	49	8100	500	17880	50	1	9615733	2490	97.00	1.41	12	0.23	267.00	18396.00	32200	20241128	-19.57	10300	20240131	151.46	32200	-19.57	20241128	10300	151.46	20240131	32200	-19.57	20241128	10300	151.46	20240131	0.23	N	101930	500	49 억		65841	N	N	0	N	00	N
125	20241209	130736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25700	-1400	5	-5.17	505000950	19465	35.72	27000	27000	25400	35200	19000	27100	25944.05	0.68	0	-3872	28533	27816	26583	25866	24633	28175	26225	49	8100	500	17880	50	1	9615733	2471	96.25	1.40	12	0.20	267.00	18396.00	32200	20241128	-20.19	10300	20240131	149.51	32200	-20.19	20241128	10300	149.51	20240131	32200	-20.19	20241128	10300	149.51	20240131	0.23	N	101930	500	49 억		65841	N	N	0	N	00	N
126	20241209	120733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25850	-1250	5	-4.61	437488950	16853	30.92	27000	27000	25400	35200	19000	27100	25959.11	0.68	0	-3263	28533	27816	26583	25866	24633	28175	26225	49	8100	500	17880	50	1	9615733	2486	96.82	1.41	12	0.18	267.00	18396.00	32200	20241128	-19.72	10300	20240131	150.97	32200	-19.72	20241128	10300	150.97	20240131	32200	-19.72	20241128	10300	150.97	20240131	0.23	N	101930	500	49 억		65841	N	N	0	N	00	N
127	20241209	110734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	26000	-1100	5	-4.06	376928550	14515	26.63	27000	27000	25400	35200	19000	27100	25968.21	0.68	0	-2208	28533	27816	26583	25866	24633	28175	26225	49	8100	500	17880	50	1	9615733	2500	97.38	1.41	12	0.15	267.00	18396.00	32200	20241128	-19.25	10300	20240131	152.43	32200	-19.25	20241128	10300	152.43	20240131	32200	-19.25	20241128	10300	152.43	20240131	0.23	N	101930	500	49 억		65841	N	N	0	N	00	N
128	20241209	100732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	26150	-950	5	-3.51	331353600	12765	23.42	27000	27000	25400	35200	19000	27100	25957.98	0.68	0	-1559	28533	27816	26583	25866	24633	28175	26225	49	8100	500	17880	50	1	9615733	2515	97.94	1.42	12	0.13	267.00	18396.00	32200	20241128	-18.79	10300	20240131	153.88	32200	-18.79	20241128	10300	153.88	20240131	32200	-18.79	20241128	10300	153.88	20240131	0.23	N	101930	500	49 억		65841	N	N	0	N	00	N
129	20241209	090729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25850	-1250	5	-4.61	73418500	2804	5.15	27000	27000	25700	35200	19000	27100	26183.49	0.68	0	107	28533	27816	26583	25866	24633	28175	26225	49	8100	500	17880	50	1	9615733	2486	96.82	1.41	12	0.03	267.00	18396.00	32200	20241128	-19.72	10300	20240131	150.97	32200	-19.72	20241128	10300	150.97	20240131	32200	-19.72	20241128	10300	150.97	20240131	0.23	N	101930	500	49 억		65841	N	N	0	N	00	N
130	20241206	160726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	27100	450	2	1.69	1426485550	54490	176.35	26900	27300	25350	34600	18700	26650	26178.78	0.72	0	-3691	28483	27566	27083	26166	25683	27325	25925	49	7950	500	17580	50	1	9615733	2606	101.50	1.47	12	0.57	267.00	18396.00	32200	20241128	-15.84	10300	20240131	163.11	32200	-15.84	20241128	10300	163.11	20240131	32200	-15.84	20241128	10300	163.11	20240131	0.21	N	101930	500	49 억		69548	N	N	0	N	00	N
131	20241206	150730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	27150	500	2	1.88	1347018400	51562	166.88	26900	27150	25350	34600	18700	26650	26124.25	0.72	0	-2667	28483	27566	27083	26166	25683	27325	25925	49	7950	500	17580	50	1	9615733	2611	101.69	1.48	12	0.54	267.00	18396.00	32200	20241128	-15.68	10300	20240131	163.59	32200	-15.68	20241128	10300	163.59	20240131	32200	-15.68	20241128	10300	163.59	20240131	0.21	N	101930	500	49 억		69548	N	N	0	N	00	N
132	20241206	140728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	26650	0	3	0.00	1068383450	41220	133.41	26900	27000	25350	34600	18700	26650	25919.06	0.72	0	6417	28483	27566	27083	26166	25683	27325	25925	49	7950	500	17580	50	1	9615733	2563	99.81	1.45	12	0.43	267.00	18396.00	32200	20241128	-17.24	10300	20240131	158.74	32200	-17.24	20241128	10300	158.74	20240131	32200	-17.24	20241128	10300	158.74	20240131	0.21	N	101930	500	49 억		69548	N	N	0	N	00	N
133	20241206	130728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	26000	-650	5	-2.44	956782000	37024	119.83	26900	26900	25350	34600	18700	26650	25842.21	0.72	0	8214	28483	27566	27083	26166	25683	27325	25925	49	7950	500	17580	50	1	9615733	2500	97.38	1.41	12	0.39	267.00	18396.00	32200	20241128	-19.25	10300	20240131	152.43	32200	-19.25	20241128	10300	152.43	20240131	32200	-19.25	20241128	10300	152.43	20240131	0.21	N	101930	500	49 억		69548	N	N	0	N	00	N
134	20241206	120725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	26050	-600	5	-2.25	884778750	34272	110.92	26900	26900	25350	34600	18700	26650	25816.37	0.72	0	8626	28483	27566	27083	26166	25683	27325	25925	49	7950	500	17580	50	1	9615733	2505	97.57	1.42	12	0.36	267.00	18396.00	32200	20241128	-19.10	10300	20240131	152.91	32200	-19.10	20241128	10300	152.91	20240131	32200	-19.10	20241128	10300	152.91	20240131	0.21	N	101930	500	49 억		69548	N	N	0	N	00	N
135	20241206	110724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25900	-750	5	-2.81	763717750	29629	95.89	26900	26900	25350	34600	18700	26650	25776.02	0.72	0	6822	28483	27566	27083	26166	25683	27325	25925	49	7950	500	17580	50	1	9615733	2490	97.00	1.41	12	0.31	267.00	18396.00	32200	20241128	-19.57	10300	20240131	151.46	32200	-19.57	20241128	10300	151.46	20240131	32200	-19.57	20241128	10300	151.46	20240131	0.21	N	101930	500	49 억		69548	N	N	0	N	00	N
136	20241206	100723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25950	-700	5	-2.63	386591700	14930	48.32	26900	26900	25450	34600	18700	26650	25893.62	0.72	0	644	28483	27566	27083	26166	25683	27325	25925	49	7950	500	17580	50	1	9615733	2495	97.19	1.41	12	0.16	267.00	18396.00	32200	20241128	-19.41	10300	20240131	151.94	32200	-19.41	20241128	10300	151.94	20240131	32200	-19.41	20241128	10300	151.94	20240131	0.21	N	101930	500	49 억		69548	N	N	0	N	00	N
137	20241206	090728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	26250	-400	5	-1.50	22290850	844	2.73	26900	26900	26150	34600	18700	26650	26410.96	0.72	0	61	28483	27566	27083	26166	25683	27325	25925	49	7950	500	17580	50	1	9615733	2524	98.31	1.43	12	0.01	267.00	18396.00	32200	20241128	-18.48	10300	20240131	154.85	32200	-18.48	20241128	10300	154.85	20240131	32200	-18.48	20241128	10300	154.85	20240131	0.21	N	101930	500	49 억		69548	N	N	0	N	00	N
138	20241205	160715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	26650	-1300	5	-4.65	834032800	30852	84.73	28000	28000	26600	36300	19600	27950	27033.83	0.76	0	-3417	29450	28700	28000	27250	26550	28350	26900	49	8350	500	18440	50	1	9615733	2563	99.81	1.45	12	0.32	267.00	18396.00	32200	20241128	-17.24	10300	20240131	158.74	32200	-17.24	20241128	10300	158.74	20240131	32200	-17.24	20241128	10300	158.74	20240131	0.21	N	101930	500	49 억		73159	N	N	0	N	00	N
139	20241205	150720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	26750	-1200	5	-4.29	813782050	30093	82.64	28000	28000	26600	36300	19600	27950	27042.24	0.76	0	-3292	29450	28700	28000	27250	26550	28350	26900	49	8350	500	18440	50	1	9615733	2572	100.19	1.45	12	0.31	267.00	18396.00	32200	20241128	-16.93	10300	20240131	159.71	32200	-16.93	20241128	10300	159.71	20240131	32200	-16.93	20241128	10300	159.71	20240131	0.21	N	101930	500	49 억		73159	N	N	0	N	00	N
140	20241205	140707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	26950	-1000	5	-3.58	708680800	26168	71.86	28000	28000	26600	36300	19600	27950	27081.96	0.76	0	-2546	29450	28700	28000	27250	26550	28350	26900	49	8350	500	18440	50	1	9615733	2591	100.94	1.46	12	0.27	267.00	18396.00	32200	20241128	-16.30	10300	20240131	161.65	32200	-16.30	20241128	10300	161.65	20240131	32200	-16.30	20241128	10300	161.65	20240131	0.21	N	101930	500	49 억		73159	N	N	0	N	00	N
141	20241205	130716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	26800	-1150	5	-4.11	647992300	23908	65.66	28000	28000	26750	36300	19600	27950	27103.58	0.76	0	-1991	29450	28700	28000	27250	26550	28350	26900	49	8350	500	18440	50	1	9615733	2577	100.37	1.46	12	0.25	267.00	18396.00	32200	20241128	-16.77	10300	20240131	160.19	32200	-16.77	20241128	10300	160.19	20240131	32200	-16.77	20241128	10300	160.19	20240131	0.21	N	101930	500	49 억		73159	N	N	0	N	00	N
142	20241205	120716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	27200	-750	5	-2.68	470457450	17321	47.57	28000	28000	26950	36300	19600	27950	27161.10	0.76	0	-208	29450	28700	28000	27250	26550	28350	26900	49	8350	500	18440	50	1	9615733	2615	101.87	1.48	12	0.18	267.00	18396.00	32200	20241128	-15.53	10300	20240131	164.08	32200	-15.53	20241128	10300	164.08	20240131	32200	-15.53	20241128	10300	164.08	20240131	0.21	N	101930	500	49 억		73159	N	N	0	N	00	N
143	20241205	110715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	27350	-600	5	-2.15	276011350	10166	27.92	28000	28000	26950	36300	19600	27950	27150.44	0.76	0	-2966	29450	28700	28000	27250	26550	28350	26900	49	8350	500	18440	50	1	9615733	2630	102.43	1.49	12	0.11	267.00	18396.00	32200	20241128	-15.06	10300	20240131	165.53	32200	-15.06	20241128	10300	165.53	20240131	32200	-15.06	20241128	10300	165.53	20240131	0.21	N	101930	500	49 억		73159	N	N	0	N	00	N
144	20241205	100712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	27300	-650	5	-2.33	236221450	8713	23.93	28000	28000	26950	36300	19600	27950	27111.38	0.76	0	-2967	29450	28700	28000	27250	26550	28350	26900	49	8350	500	18440	50	1	9615733	2625	102.25	1.48	12	0.09	267.00	18396.00	32200	20241128	-15.22	10300	20240131	165.05	32200	-15.22	20241128	10300	165.05	20240131	32200	-15.22	20241128	10300	165.05	20240131	0.21	N	101930	500	49 억		73159	N	N	0	N	00	N
145	20241205	090717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	27400	-550	5	-1.97	12465100	452	1.24	28000	28000	27350	36300	19600	27950	27577.65	0.76	0	-326	29450	28700	28000	27250	26550	28350	26900	49	8350	500	18440	50	1	9615733	2635	102.62	1.49	12	0.00	267.00	18396.00	32200	20241128	-14.91	10300	20240131	166.02	32200	-14.91	20241128	10300	166.02	20240131	32200	-14.91	20241128	10300	166.02	20240131	0.21	N	101930	500	49 억		73159	N	N	0	N	00	N
146	20241204	160704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	27950	-800	5	-2.78	1016802300	36403	108.02	28200	28750	27300	37350	20150	28750	27931.76	0.75	0	863	30183	29466	28233	27516	26283	29825	27875	49	8600	500	18970	50	1	9615733	2688	104.68	1.52	12	0.38	267.00	18396.00	32200	20241128	-13.20	10300	20240131	171.36	32200	-13.20	20241128	10300	171.36	20240131	32200	-13.20	20241128	10300	171.36	20240131	0.19	N	101930	500	49 억		72344	N	N	0	N	00	N
147	20241204	150704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	27700	-1050	5	-3.65	1003138350	35913	106.56	28200	28750	27300	37350	20150	28750	27932.46	0.75	0	1083	30183	29466	28233	27516	26283	29825	27875	49	8600	500	18970	50	1	9615733	2664	103.75	1.51	12	0.37	267.00	18396.00	32200	20241128	-13.98	10300	20240131	168.93	32200	-13.98	20241128	10300	168.93	20240131	32200	-13.98	20241128	10300	168.93	20240131	0.19	N	101930	500	49 억		72344	N	N	0	N	00	N
148	20241204	140703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	28000	-750	5	-2.61	934549850	33452	99.26	28200	28750	27300	37350	20150	28750	27937.04	0.75	0	616	30183	29466	28233	27516	26283	29825	27875	49	8600	500	18970	50	1	9615733	2692	104.87	1.52	12	0.35	267.00	18396.00	32200	20241128	-13.04	10300	20240131	171.84	32200	-13.04	20241128	10300	171.84	20240131	32200	-13.04	20241128	10300	171.84	20240131	0.19	N	101930	500	49 억		72344	N	N	0	N	00	N
149	20241204	130702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	28200	-550	5	-1.91	892634050	31962	94.84	28200	28750	27300	37350	20150	28750	27927.98	0.75	0	1881	30183	29466	28233	27516	26283	29825	27875	49	8600	500	18970	50	1	9615733	2712	105.62	1.53	12	0.33	267.00	18396.00	32200	20241128	-12.42	10300	20240131	173.79	32200	-12.42	20241128	10300	173.79	20240131	32200	-12.42	20241128	10300	173.79	20240131	0.19	N	101930	500	49 억		72344	N	N	0	N	00	N
150	20241204	120700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	28300	-450	5	-1.57	844727650	30268	89.81	28200	28750	27300	37350	20150	28750	27908.27	0.75	0	2917	30183	29466	28233	27516	26283	29825	27875	49	8600	500	18970	50	1	9615733	2721	105.99	1.54	12	0.31	267.00	18396.00	32200	20241128	-12.11	10300	20240131	174.76	32200	-12.11	20241128	10300	174.76	20240131	32200	-12.11	20241128	10300	174.76	20240131	0.19	N	101930	500	49 억		72344	N	N	0	N	00	N
151	20241204	110651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	27750	-1000	5	-3.48	711682500	25547	75.80	28200	28700	27300	37350	20150	28750	27857.77	0.75	0	3702	30183	29466	28233	27516	26283	29825	27875	49	8600	500	18970	50	1	9615733	2668	103.93	1.51	12	0.27	267.00	18396.00	32200	20241128	-13.82	10300	20240131	169.42	32200	-13.82	20241128	10300	169.42	20240131	32200	-13.82	20241128	10300	169.42	20240131	0.19	N	101930	500	49 억		72344	N	N	0	N	00	N
152	20241204	100653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	27800	-950	5	-3.30	526330800	18843	55.91	28200	28700	27300	37350	20150	28750	27932.43	0.75	0	1068	30183	29466	28233	27516	26283	29825	27875	49	8600	500	18970	50	1	9615733	2673	104.12	1.51	12	0.20	267.00	18396.00	32200	20241128	-13.66	10300	20240131	169.90	32200	-13.66	20241128	10300	169.90	20240131	32200	-13.66	20241128	10300	169.90	20240131	0.19	N	101930	500	49 억		72344	N	N	0	N	00	N
153	20241204	090705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	28200	-550	5	-1.91	114169650	4046	12.01	28200	28500	28000	37350	20150	28750	28217.91	0.75	0	791	30183	29466	28233	27516	26283	29825	27875	49	8600	500	18970	50	1	9615733	2712	105.62	1.53	12	0.04	267.00	18396.00	32200	20241128	-12.42	10300	20240131	173.79	32200	-12.42	20241128	10300	173.79	20240131	32200	-12.42	20241128	10300	173.79	20240131	0.19	N	101930	500	49 억		72344	N	N	0	N	00	N
154	20241203	160732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	28750	1250	2	4.55	953944250	33609	105.33	27000	28950	27000	35750	19250	27500	28383.48	0.78	0	-2154	28900	28200	27500	26800	26100	27850	26450	49	8250	500	18150	50	1	9615733	2765	107.68	1.56	12	0.35	267.00	18396.00	32200	20241128	-10.71	10300	20240131	179.13	32200	-10.71	20241128	10300	179.13	20240131	32200	-10.71	20241128	10300	179.13	20240131	0.19	N	101930	500	49 억		74805	N	N	0	N	00	N
155	20241203	150758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	28650	1150	2	4.18	924368900	32579	102.10	27000	28950	27000	35750	19250	27500	28373.15	0.78	0	-2007	28900	28200	27500	26800	26100	27850	26450	49	8250	500	18150	50	1	9615733	2755	107.30	1.56	12	0.34	267.00	18396.00	32200	20241128	-11.02	10300	20240131	178.16	32200	-11.02	20241128	10300	178.16	20240131	32200	-11.02	20241128	10300	178.16	20240131	0.19	N	101930	500	49 억		74805	N	N	0	N	00	N
156	20241203	140747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	28700	1200	2	4.36	853140550	30100	94.33	27000	28950	27000	35750	19250	27500	28343.54	0.78	0	-1155	28900	28200	27500	26800	26100	27850	26450	49	8250	500	18150	50	1	9615733	2760	107.49	1.56	12	0.31	267.00	18396.00	32200	20241128	-10.87	10300	20240131	178.64	32200	-10.87	20241128	10300	178.64	20240131	32200	-10.87	20241128	10300	178.64	20240131	0.19	N	101930	500	49 억		74805	N	N	0	N	00	N
157	20241203	130748	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	28550	1050	2	3.82	742625900	26246	82.25	27000	28950	27000	35750	19250	27500	28294.82	0.78	0	-645	28900	28200	27500	26800	26100	27850	26450	49	8250	500	18150	50	1	9615733	2745	106.93	1.55	12	0.27	267.00	18396.00	32200	20241128	-11.34	10300	20240131	177.18	32200	-11.34	20241128	10300	177.18	20240131	32200	-11.34	20241128	10300	177.18	20240131	0.19	N	101930	500	49 억		74805	N	N	0	N	00	N
158	20241203	120756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	28650	1150	2	4.18	662658900	23442	73.47	27000	28950	27000	35750	19250	27500	28268.02	0.78	0	181	28900	28200	27500	26800	26100	27850	26450	49	8250	500	18150	50	1	9615733	2755	107.30	1.56	12	0.24	267.00	18396.00	32200	20241128	-11.02	10300	20240131	178.16	32200	-11.02	20241128	10300	178.16	20240131	32200	-11.02	20241128	10300	178.16	20240131	0.19	N	101930	500	49 억		74805	N	N	0	N	00	N
159	20241203	110740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	28250	750	2	2.73	542281650	19209	60.20	27000	28950	27000	35750	19250	27500	28230.60	0.78	0	2302	28900	28200	27500	26800	26100	27850	26450	49	8250	500	18150	50	1	9615733	2716	105.81	1.54	12	0.20	267.00	18396.00	32200	20241128	-12.27	10300	20240131	174.27	32200	-12.27	20241128	10300	174.27	20240131	32200	-12.27	20241128	10300	174.27	20240131	0.19	N	101930	500	49 억		74805	N	N	0	N	00	N
160	20241203	100729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	28550	1050	2	3.82	421177950	14951	46.86	27000	28950	27000	35750	19250	27500	28170.55	0.78	0	1566	28900	28200	27500	26800	26100	27850	26450	49	8250	500	18150	50	1	9615733	2745	106.93	1.55	12	0.16	267.00	18396.00	32200	20241128	-11.34	10300	20240131	177.18	32200	-11.34	20241128	10300	177.18	20240131	32200	-11.34	20241128	10300	177.18	20240131	0.19	N	101930	500	49 억		74805	N	N	0	N	00	N
161	20241203	090722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	27950	450	2	1.64	87287950	3162	9.91	27000	28300	27000	35750	19250	27500	27605.30	0.78	0	804	28900	28200	27500	26800	26100	27850	26450	49	8250	500	18150	50	1	9615733	2688	104.68	1.52	12	0.03	267.00	18396.00	32200	20241128	-13.20	10300	20240131	171.36	32200	-13.20	20241128	10300	171.36	20240131	32200	-13.20	20241128	10300	171.36	20240131	0.19	N	101930	500	49 억		74805	N	N	0	N	00	N
162	20241202	160711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	27500	-400	5	-1.43	876199750	31909	39.86	27900	28200	26800	36250	19550	27900	27459.23	0.83	0	-4706	31066	29482	27966	26382	24866	28725	25625	49	8350	500	18410	50	1	9615733	2644	103.00	1.49	12	0.33	267.00	18396.00	32200	20241128	-14.60	10300	20240131	166.99	32200	-14.60	20241128	10300	166.99	20240131	32200	-14.60	20241128	10300	166.99	20240131	0.21	N	101930	500	49 억		79509	N	N	0	N	00	N
163	20241202	150811	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	27100	-800	5	-2.87	860763750	31343	39.15	27900	28200	26800	36250	19550	27900	27462.66	0.83	0	-4626	31066	29482	27966	26382	24866	28725	25625	49	8350	500	18410	50	1	9615733	2606	101.50	1.47	12	0.33	267.00	18396.00	32200	20241128	-15.84	10300	20240131	163.11	32200	-15.84	20241128	10300	163.11	20240131	32200	-15.84	20241128	10300	163.11	20240131	0.21	N	101930	500	49 억		79509	N	N	0	N	00	N
164	20241202	140733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	27200	-700	5	-2.51	716522950	26047	32.53	27900	28200	26800	36250	19550	27900	27508.79	0.83	0	-4599	31066	29482	27966	26382	24866	28725	25625	49	8350	500	18410	50	1	9615733	2615	101.87	1.48	12	0.27	267.00	18396.00	32200	20241128	-15.53	10300	20240131	164.08	32200	-15.53	20241128	10300	164.08	20240131	32200	-15.53	20241128	10300	164.08	20240131	0.21	N	101930	500	49 억		79509	N	N	0	N	00	N
165	20241202	130727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	27350	-550	5	-1.97	645091050	23439	29.28	27900	28200	26800	36250	19550	27900	27522.06	0.83	0	-4624	31066	29482	27966	26382	24866	28725	25625	49	8350	500	18410	50	1	9615733	2630	102.43	1.49	12	0.24	267.00	18396.00	32200	20241128	-15.06	10300	20240131	165.53	32200	-15.06	20241128	10300	165.53	20240131	32200	-15.06	20241128	10300	165.53	20240131	0.21	N	101930	500	49 억		79509	N	N	0	N	00	N
166	20241202	120743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	27450	-450	5	-1.61	568297500	20631	25.77	27900	28200	26800	36250	19550	27900	27545.74	0.83	0	-3453	31066	29482	27966	26382	24866	28725	25625	49	8350	500	18410	50	1	9615733	2640	102.81	1.49	12	0.21	267.00	18396.00	32200	20241128	-14.75	10300	20240131	166.50	32200	-14.75	20241128	10300	166.50	20240131	32200	-14.75	20241128	10300	166.50	20240131	0.21	N	101930	500	49 억		79509	N	N	0	N	00	N
167	20241202	110701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	27500	-400	5	-1.43	514600450	18676	23.33	27900	28200	26800	36250	19550	27900	27554.03	0.83	0	-2741	31066	29482	27966	26382	24866	28725	25625	49	8350	500	18410	50	1	9615733	2644	103.00	1.49	12	0.19	267.00	18396.00	32200	20241128	-14.60	10300	20240131	166.99	32200	-14.60	20241128	10300	166.99	20240131	32200	-14.60	20241128	10300	166.99	20240131	0.21	N	101930	500	49 억		79509	N	N	0	N	00	N
168	20241202	100704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	27550	-350	5	-1.25	337027950	12286	15.35	27900	28200	26800	36250	19550	27900	27431.72	0.83	0	442	31066	29482	27966	26382	24866	28725	25625	49	8350	500	18410	50	1	9615733	2649	103.18	1.50	12	0.13	267.00	18396.00	32200	20241128	-14.44	10300	20240131	167.48	32200	-14.44	20241128	10300	167.48	20240131	32200	-14.44	20241128	10300	167.48	20240131	0.21	N	101930	500	49 억		79509	N	N	0	N	00	N
169	20241202	090703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	27600	-300	5	-1.08	52691100	1892	2.36	27900	28200	27600	36250	19550	27900	27849.31	0.83	0	-666	31066	29482	27966	26382	24866	28725	25625	49	8350	500	18410	50	1	9615733	2654	103.37	1.50	12	0.02	267.00	18396.00	32200	20241128	-14.29	10300	20240131	167.96	32200	-14.29	20241128	10300	167.96	20240131	32200	-14.29	20241128	10300	167.96	20240131	0.21	N	101930	500	49 억		79509	N	N	0	N	00	N