KissMeData/088390/price/prices-20231101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

2024-11-17 15:27:48 +09:00

79 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	24100	500	2	2.12	714713200	29828	156.04	23850	24200	23250	30650	16550	23600	23961.10	0.71	0	2333	24333	23966	23533	23166	22733	24150	23350	47	7050	500	16990	50	1	9385844	2262	15.20	1.06	12	0.32	1586.00	22737.00	58800	20230418	-59.01	19450	20231101	23.91	58800	-59.01	20230418	19450	23.91	20231101	58800	-59.01	20230418	19450	23.91	20231101	2.64	N	088390	500	46 억	66768	N	N	0	N	N
3	20231130	150735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	24200	600	2	2.54	668903300	27928	146.10	23850	24200	23250	30650	16550	23600	23950.99	0.71	0	2208	24333	23966	23533	23166	22733	24150	23350	47	7050	500	16990	50	1	9385844	2271	15.26	1.06	12	0.30	1586.00	22737.00	58800	20230418	-58.84	19450	20231101	24.42	58800	-58.84	20230418	19450	24.42	20231101	58800	-58.84	20230418	19450	24.42	20231101	2.64	N	088390	500	46 억	66768	N	N	0	N	N
4	20231130	140731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	24150	550	2	2.33	582873400	24363	127.45	23850	24200	23250	30650	16550	23600	23924.53	0.71	0	3248	24333	23966	23533	23166	22733	24150	23350	47	7050	500	16990	50	1	9385844	2267	15.23	1.06	12	0.26	1586.00	22737.00	58800	20230418	-58.93	19450	20231101	24.16	58800	-58.93	20230418	19450	24.16	20231101	58800	-58.93	20230418	19450	24.16	20231101	2.64	N	088390	500	46 억	66768	N	N	0	N	N
5	20231130	130729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	24100	500	2	2.12	553084000	23127	120.98	23850	24200	23250	30650	16550	23600	23915.08	0.71	0	3341	24333	23966	23533	23166	22733	24150	23350	47	7050	500	16990	50	1	9385844	2262	15.20	1.06	12	0.25	1586.00	22737.00	58800	20230418	-59.01	19450	20231101	23.91	58800	-59.01	20230418	19450	23.91	20231101	58800	-59.01	20230418	19450	23.91	20231101	2.64	N	088390	500	46 억	66768	N	N	0	N	N
6	20231130	120740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	24100	500	2	2.12	448292050	18763	98.15	23850	24200	23250	30650	16550	23600	23892.34	0.71	0	3980	24333	23966	23533	23166	22733	24150	23350	47	7050	500	16990	50	1	9385844	2262	15.20	1.06	12	0.20	1586.00	22737.00	58800	20230418	-59.01	19450	20231101	23.91	58800	-59.01	20230418	19450	23.91	20231101	58800	-59.01	20230418	19450	23.91	20231101	2.64	N	088390	500	46 억	66768	N	N	0	N	N
7	20231130	110735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	24000	400	2	1.69	406977500	17050	89.19	23850	24200	23250	30650	16550	23600	23869.65	0.71	0	4044	24333	23966	23533	23166	22733	24150	23350	47	7050	500	16990	50	1	9385844	2253	15.13	1.06	12	0.18	1586.00	22737.00	58800	20230418	-59.18	19450	20231101	23.39	58800	-59.18	20230418	19450	23.39	20231101	58800	-59.18	20230418	19450	23.39	20231101	2.64	N	088390	500	46 억	66768	N	N	0	N	N
8	20231130	100729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	23950	350	2	1.48	319146700	13374	69.96	23850	24200	23250	30650	16550	23600	23863.22	0.71	0	3490	24333	23966	23533	23166	22733	24150	23350	47	7050	500	16990	50	1	9385844	2248	15.10	1.05	12	0.14	1586.00	22737.00	58800	20230418	-59.27	19450	20231101	23.14	58800	-59.27	20230418	19450	23.14	20231101	58800	-59.27	20230418	19450	23.14	20231101	2.64	N	088390	500	46 억	66768	N	N	0	N	N
9	20231130	090731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	23350	-250	5	-1.06	8566700	365	1.91	23850	23850	23350	30650	16550	23600	23470.41	0.71	0	-87	24333	23966	23533	23166	22733	24150	23350	47	7050	500	16990	50	1	9385844	2192	14.72	1.03	12	0.00	1586.00	22737.00	58800	20230418	-60.29	19450	20231101	20.05	58800	-60.29	20230418	19450	20.05	20231101	58800	-60.29	20230418	19450	20.05	20231101	2.64	N	088390	500	46 억	66768	N	N	0	N	N
10	20231129	160727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	23600	250	2	1.07	447816450	19098	46.06	23500	23900	23100	30350	16350	23350	23443.85	0.70	0	690	24383	23866	23333	22816	22283	23600	22550	47	7000	500	16810	50	1	9385844	2215	14.88	1.04	12	0.20	1586.00	22737.00	58800	20230418	-59.86	19450	20231101	21.34	58800	-59.86	20230418	19450	21.34	20231101	58800	-59.86	20230418	19450	21.34	20231101	2.61	N	088390	500	46 억	66115	N	N	18	N	N
11	20231129	150733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	23600	250	2	1.07	397129200	16949	40.87	23500	23900	23100	30350	16350	23350	23430.83	0.70	0	416	24383	23866	23333	22816	22283	23600	22550	47	7000	500	16810	50	1	9385844	2215	14.88	1.04	12	0.18	1586.00	22737.00	58800	20230418	-59.86	19450	20231101	21.34	58800	-59.86	20230418	19450	21.34	20231101	58800	-59.86	20230418	19450	21.34	20231101	2.61	N	088390	500	46 억	66115	N	N	18	N	N
12	20231129	140729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	23550	200	2	0.86	302053600	12914	31.14	23500	23900	23100	30350	16350	23350	23389.62	0.70	0	-1202	24383	23866	23333	22816	22283	23600	22550	47	7000	500	16810	50	1	9385844	2210	14.85	1.04	12	0.14	1586.00	22737.00	58800	20230418	-59.95	19450	20231101	21.08	58800	-59.95	20230418	19450	21.08	20231101	58800	-59.95	20230418	19450	21.08	20231101	2.61	N	088390	500	46 억	66115	N	N	18	N	N
13	20231129	130730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	23450	100	2	0.43	250234500	10709	25.83	23500	23900	23100	30350	16350	23350	23366.75	0.70	0	-2077	24383	23866	23333	22816	22283	23600	22550	47	7000	500	16810	50	1	9385844	2201	14.79	1.03	12	0.11	1586.00	22737.00	58800	20230418	-60.12	19450	20231101	20.57	58800	-60.12	20230418	19450	20.57	20231101	58800	-60.12	20230418	19450	20.57	20231101	2.61	N	088390	500	46 억	66115	N	N	18	N	N
14	20231129	120731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	23500	150	2	0.64	209039300	8956	21.60	23500	23900	23100	30350	16350	23350	23340.70	0.70	0	-1391	24383	23866	23333	22816	22283	23600	22550	47	7000	500	16810	50	1	9385844	2206	14.82	1.03	12	0.10	1586.00	22737.00	58800	20230418	-60.03	19450	20231101	20.82	58800	-60.03	20230418	19450	20.82	20231101	58800	-60.03	20230418	19450	20.82	20231101	2.61	N	088390	500	46 억	66115	N	N	18	N	N
15	20231129	110731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	23450	100	2	0.43	176289300	7563	18.24	23500	23900	23100	30350	16350	23350	23309.44	0.70	0	-964	24383	23866	23333	22816	22283	23600	22550	47	7000	500	16810	50	1	9385844	2201	14.79	1.03	12	0.08	1586.00	22737.00	58800	20230418	-60.12	19450	20231101	20.57	58800	-60.12	20230418	19450	20.57	20231101	58800	-60.12	20230418	19450	20.57	20231101	2.61	N	088390	500	46 억	66115	N	N	18	N	N
16	20231129	100729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	23250	-100	5	-0.43	144600100	6203	14.96	23500	23900	23100	30350	16350	23350	23311.32	0.70	0	-1344	24383	23866	23333	22816	22283	23600	22550	47	7000	500	16810	50	1	9385844	2182	14.66	1.02	12	0.07	1586.00	22737.00	58800	20230418	-60.46	19450	20231101	19.54	58800	-60.46	20230418	19450	19.54	20231101	58800	-60.46	20230418	19450	19.54	20231101	2.61	N	088390	500	46 억	66115	N	N	18	N	N
17	20231129	090726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	23300	-50	5	-0.21	22066050	949	2.29	23500	23500	23200	30350	16350	23350	23251.90	0.70	0	-24	24383	23866	23333	22816	22283	23600	22550	47	7000	500	16810	50	1	9385844	2187	14.69	1.02	12	0.01	1586.00	22737.00	58800	20230418	-60.37	19450	20231101	19.79	58800	-60.37	20230418	19450	19.79	20231101	58800	-60.37	20230418	19450	19.79	20231101	2.61	N	088390	500	46 억	66115	N	N	18	N	N
18	20231128	160728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	23350	-400	5	-1.68	960438250	41410	135.06	23400	23850	22800	30850	16650	23750	23193.32	0.60	-37	4606	25650	24700	24200	23250	22750	24450	23000	47	7100	500	17100	50	1	9385844	2192	14.72	1.03	12	0.44	1586.00	22737.00	58800	20230418	-60.29	19450	20231101	20.05	58800	-60.29	20230418	19450	20.05	20231101	58800	-60.29	20230418	19450	20.05	20231101	2.61	N	088390	500	46 억	56118	N	N	18	N	N
19	20231128	150641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	23300	-450	5	-1.89	918701950	39617	129.21	23400	23850	22800	30850	16650	23750	23189.59	0.60	-37	4572	25650	24700	24200	23250	22750	24450	23000	47	7100	500	17100	50	1	9385844	2187	14.69	1.02	12	0.42	1586.00	22737.00	58800	20230418	-60.37	19450	20231101	19.79	58800	-60.37	20230418	19450	19.79	20231101	58800	-60.37	20230418	19450	19.79	20231101	2.61	N	088390	500	46 억	56118	N	N	0	N	N
20	20231128	140727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	23250	-500	5	-2.11	824694850	35564	115.99	23400	23850	22800	30850	16650	23750	23189.04	0.60	-37	3835	25650	24700	24200	23250	22750	24450	23000	47	7100	500	17100	50	1	9385844	2182	14.66	1.02	12	0.38	1586.00	22737.00	58800	20230418	-60.46	19450	20231101	19.54	58800	-60.46	20230418	19450	19.54	20231101	58800	-60.46	20230418	19450	19.54	20231101	2.61	N	088390	500	46 억	56118	N	N	0	N	N
21	20231128	130722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	23050	-700	5	-2.95	710701050	30629	99.90	23400	23850	22800	30850	16650	23750	23203.53	0.60	-37	2334	25650	24700	24200	23250	22750	24450	23000	47	7100	500	17100	50	1	9385844	2163	14.53	1.01	12	0.33	1586.00	22737.00	58800	20230418	-60.80	19450	20231101	18.51	58800	-60.80	20230418	19450	18.51	20231101	58800	-60.80	20230418	19450	18.51	20231101	2.61	N	088390	500	46 억	56118	N	N	0	N	N
22	20231128	120726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	23100	-650	5	-2.74	665034350	28648	93.43	23400	23850	22800	30850	16650	23750	23213.99	0.60	-37	2199	25650	24700	24200	23250	22750	24450	23000	47	7100	500	17100	50	1	9385844	2168	14.56	1.02	12	0.31	1586.00	22737.00	58800	20230418	-60.71	19450	20231101	18.77	58800	-60.71	20230418	19450	18.77	20231101	58800	-60.71	20230418	19450	18.77	20231101	2.61	N	088390	500	46 억	56118	N	N	0	N	N
23	20231128	110725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	23050	-700	5	-2.95	410464750	17556	57.26	23400	23850	23050	30850	16650	23750	23380.31	0.60	-37	1946	25650	24700	24200	23250	22750	24450	23000	47	7100	500	17100	50	1	9385844	2163	14.53	1.01	12	0.19	1586.00	22737.00	58800	20230418	-60.80	19450	20231101	18.51	58800	-60.80	20230418	19450	18.51	20231101	58800	-60.80	20230418	19450	18.51	20231101	2.61	N	088390	500	46 억	56118	N	N	0	N	N
24	20231128	100725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	23400	-350	5	-1.47	236214750	10046	32.76	23400	23850	23300	30850	16650	23750	23513.31	0.60	-37	2662	25650	24700	24200	23250	22750	24450	23000	47	7100	500	17100	50	1	9385844	2196	14.75	1.03	12	0.11	1586.00	22737.00	58800	20230418	-60.20	19450	20231101	20.31	58800	-60.20	20230418	19450	20.31	20231101	58800	-60.20	20230418	19450	20.31	20231101	2.61	N	088390	500	46 억	56118	N	N	0	N	N
25	20231128	090723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	23750	0	3	0.00	11738150	500	1.63	23400	23750	23400	30850	16650	23750	23476.30	0.60	-37	-2	25650	24700	24200	23250	22750	24450	23000	47	7100	500	17100	50	1	9385844	2229	14.97	1.04	12	0.01	1586.00	22737.00	58800	20230418	-59.61	19450	20231101	22.11	58800	-59.61	20230418	19450	22.11	20231101	58800	-59.61	20230418	19450	22.11	20231101	2.61	N	088390	500	46 억	56118	N	N	0	N	N
26	20231127	160722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	23750	-700	5	-2.86	730666450	30450	136.03	25150	25150	23700	31750	17150	24450	23995.93	0.61	-37	-773	25116	24782	24366	24032	23616	24950	24200	47	7300	500	17600	50	1	9385844	2229	14.97	1.04	12	0.32	1586.00	22737.00	58800	20230418	-59.61	19450	20231101	22.11	58800	-59.61	20230418	19450	22.11	20231101	58800	-59.61	20230418	19450	22.11	20231101	2.61	N	088390	500	46 억	56797	N	N	0	N	N
27	20231127	150724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	23800	-650	5	-2.66	705043900	29372	131.21	25150	25150	23700	31750	17150	24450	24003.95	0.61	-37	-125	25116	24782	24366	24032	23616	24950	24200	47	7300	500	17600	50	1	9385844	2234	15.01	1.05	12	0.31	1586.00	22737.00	58800	20230418	-59.52	19450	20231101	22.37	58800	-59.52	20230418	19450	22.37	20231101	58800	-59.52	20230418	19450	22.37	20231101	2.61	N	088390	500	46 억	56797	N	N	0	N	N
28	20231127	140728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	23750	-700	5	-2.86	676127850	28155	125.78	25150	25150	23700	31750	17150	24450	24014.49	0.61	-37	286	25116	24782	24366	24032	23616	24950	24200	47	7300	500	17600	50	1	9385844	2229	14.97	1.04	12	0.30	1586.00	22737.00	58800	20230418	-59.61	19450	20231101	22.11	58800	-59.61	20230418	19450	22.11	20231101	58800	-59.61	20230418	19450	22.11	20231101	2.61	N	088390	500	46 억	56797	N	N	0	N	N
29	20231127	130726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	23850	-600	5	-2.45	624775600	25996	116.13	25150	25150	23750	31750	17150	24450	24033.53	0.61	-37	838	25116	24782	24366	24032	23616	24950	24200	47	7300	500	17600	50	1	9385844	2239	15.04	1.05	12	0.28	1586.00	22737.00	58800	20230418	-59.44	19450	20231101	22.62	58800	-59.44	20230418	19450	22.62	20231101	58800	-59.44	20230418	19450	22.62	20231101	2.61	N	088390	500	46 억	56797	N	N	0	N	N
30	20231127	120728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	23750	-700	5	-2.86	557761950	23186	103.58	25150	25150	23750	31750	17150	24450	24055.98	0.61	-37	2345	25116	24782	24366	24032	23616	24950	24200	47	7300	500	17600	50	1	9385844	2229	14.97	1.04	12	0.25	1586.00	22737.00	58800	20230418	-59.61	19450	20231101	22.11	58800	-59.61	20230418	19450	22.11	20231101	58800	-59.61	20230418	19450	22.11	20231101	2.61	N	088390	500	46 억	56797	N	N	0	N	N
31	20231127	110716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	24000	-450	5	-1.84	503548400	20910	93.41	25150	25150	23800	31750	17150	24450	24081.70	0.61	-37	2937	25116	24782	24366	24032	23616	24950	24200	47	7300	500	17600	50	1	9385844	2253	15.13	1.06	12	0.22	1586.00	22737.00	58800	20230418	-59.18	19450	20231101	23.39	58800	-59.18	20230418	19450	23.39	20231101	58800	-59.18	20230418	19450	23.39	20231101	2.61	N	088390	500	46 억	56797	N	N	0	N	N
32	20231127	100715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	24150	-300	5	-1.23	176734300	7271	32.48	25150	25150	24050	31750	17150	24450	24306.74	0.61	-37	-2587	25116	24782	24366	24032	23616	24950	24200	47	7300	500	17600	50	1	9385844	2267	15.23	1.06	12	0.08	1586.00	22737.00	58800	20230418	-58.93	19450	20231101	24.16	58800	-58.93	20230418	19450	24.16	20231101	58800	-58.93	20230418	19450	24.16	20231101	2.61	N	088390	500	46 억	56797	N	N	0	N	N
33	20231127	090718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	24400	-50	5	-0.20	65670300	2679	11.97	25150	25150	24200	31750	17150	24450	24512.99	0.61	-37	-448	25116	24782	24366	24032	23616	24950	24200	47	7300	500	17600	50	1	9385844	2290	15.38	1.07	12	0.03	1586.00	22737.00	58800	20230418	-58.50	19450	20231101	25.45	58800	-58.50	20230418	19450	25.45	20231101	58800	-58.50	20230418	19450	25.45	20231101	2.61	N	088390	500	46 억	56797	N	N	0	N	N
34	20231124	160711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	24450	200	2	0.82	539162450	22229	48.67	24000	24700	23950	31500	17000	24250	24254.84	0.60	178	572	25083	24666	24433	24016	23783	24550	23900	47	7250	500	17460	50	1	9385844	2295	15.42	1.08	12	0.24	1586.00	22737.00	58800	20230418	-58.42	19450	20231101	25.71	58800	-58.42	20230418	19450	25.71	20231101	58800	-58.42	20230418	19450	25.71	20231101	2.59	N	088390	500	46 억	56305	N	N	0	N	N
35	20231124	150719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	24200	-50	5	-0.21	513847850	21192	46.40	24000	24700	23950	31500	17000	24250	24247.26	0.60	178	680	25083	24666	24433	24016	23783	24550	23900	47	7250	500	17460	50	1	9385844	2271	15.26	1.06	12	0.23	1586.00	22737.00	58800	20230418	-58.84	19450	20231101	24.42	58800	-58.84	20230418	19450	24.42	20231101	58800	-58.84	20230418	19450	24.42	20231101	2.59	N	088390	500	46 억	56305	N	N	0	N	N
36	20231124	140721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	24400	150	2	0.62	471910000	19468	42.62	24000	24700	23950	31500	17000	24250	24240.29	0.60	178	786	25083	24666	24433	24016	23783	24550	23900	47	7250	500	17460	50	1	9385844	2290	15.38	1.07	12	0.21	1586.00	22737.00	58800	20230418	-58.50	19450	20231101	25.45	58800	-58.50	20230418	19450	25.45	20231101	58800	-58.50	20230418	19450	25.45	20231101	2.59	N	088390	500	46 억	56305	N	N	0	N	N
37	20231124	130716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	24400	150	2	0.62	437821250	18070	39.56	24000	24700	23950	31500	17000	24250	24229.18	0.60	178	1087	25083	24666	24433	24016	23783	24550	23900	47	7250	500	17460	50	1	9385844	2290	15.38	1.07	12	0.19	1586.00	22737.00	58800	20230418	-58.50	19450	20231101	25.45	58800	-58.50	20230418	19450	25.45	20231101	58800	-58.50	20230418	19450	25.45	20231101	2.59	N	088390	500	46 억	56305	N	N	0	N	N
38	20231124	120720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	24350	100	2	0.41	392422000	16210	35.49	24000	24700	23950	31500	17000	24250	24208.64	0.60	178	2096	25083	24666	24433	24016	23783	24550	23900	47	7250	500	17460	50	1	9385844	2285	15.35	1.07	12	0.17	1586.00	22737.00	58800	20230418	-58.59	19450	20231101	25.19	58800	-58.59	20230418	19450	25.19	20231101	58800	-58.59	20230418	19450	25.19	20231101	2.59	N	088390	500	46 억	56305	N	N	0	N	N
39	20231124	110716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	24200	-50	5	-0.21	200239550	8232	18.02	24000	24700	24000	31500	17000	24250	24324.53	0.60	178	1034	25083	24666	24433	24016	23783	24550	23900	47	7250	500	17460	50	1	9385844	2271	15.26	1.06	12	0.09	1586.00	22737.00	58800	20230418	-58.84	19450	20231101	24.42	58800	-58.84	20230418	19450	24.42	20231101	58800	-58.84	20230418	19450	24.42	20231101	2.59	N	088390	500	46 억	56305	N	N	0	N	N
40	20231124	100716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	24250	0	3	0.00	151277750	6221	13.62	24000	24700	24000	31500	17000	24250	24317.27	0.60	178	1064	25083	24666	24433	24016	23783	24550	23900	47	7250	500	17460	50	1	9385844	2276	15.29	1.07	12	0.07	1586.00	22737.00	58800	20230418	-58.76	19450	20231101	24.68	58800	-58.76	20230418	19450	24.68	20231101	58800	-58.76	20230418	19450	24.68	20231101	2.59	N	088390	500	46 억	56305	N	N	0	N	N
41	20231124	090716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	24600	350	2	1.44	56411350	2331	5.10	24000	24650	24000	31500	17000	24250	24200.49	0.60	178	859	25083	24666	24433	24016	23783	24550	23900	47	7250	500	17460	50	1	9385844	2309	15.51	1.08	12	0.02	1586.00	22737.00	58800	20230418	-58.16	19450	20231101	26.48	58800	-58.16	20230418	19450	26.48	20231101	58800	-58.16	20230418	19450	26.48	20231101	2.59	N	088390	500	46 억	56305	N	N	0	N	N
42	20231123	160707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	24250	50	2	0.21	1117586000	45612	119.16	24450	24850	24200	31450	16950	24200	24502.94	0.63	0	-3060	25366	24782	24366	23782	23366	24575	23575	47	7250	500	17420	50	1	9385844	2276	15.29	1.07	12	0.49	1586.00	22737.00	58800	20230418	-58.76	19450	20231101	24.68	58800	-58.76	20230418	19450	24.68	20231101	58800	-58.76	20230418	19450	24.68	20231101	2.58	N	088390	500	46 억	59127	N	N	272	N	N
43	20231123	150731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	24400	200	2	0.83	956979100	39011	101.92	24450	24850	24200	31450	16950	24200	24531.01	0.63	0	-4696	25366	24782	24366	23782	23366	24575	23575	47	7250	500	17420	50	1	9385844	2290	15.38	1.07	12	0.42	1586.00	22737.00	58800	20230418	-58.50	19450	20231101	25.45	58800	-58.50	20230418	19450	25.45	20231101	58800	-58.50	20230418	19450	25.45	20231101	2.58	N	088390	500	46 억	59127	N	N	272	N	N
44	20231123	140727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	24450	250	2	1.03	807113000	32858	85.84	24450	24850	24200	31450	16950	24200	24563.67	0.63	0	-4300	25366	24782	24366	23782	23366	24575	23575	47	7250	500	17420	50	1	9385844	2295	15.42	1.08	12	0.35	1586.00	22737.00	58800	20230418	-58.42	19450	20231101	25.71	58800	-58.42	20230418	19450	25.71	20231101	58800	-58.42	20230418	19450	25.71	20231101	2.58	N	088390	500	46 억	59127	N	N	272	N	N
45	20231123	130727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	24600	400	2	1.65	761695400	31006	81.00	24450	24850	24200	31450	16950	24200	24566.06	0.63	0	-3760	25366	24782	24366	23782	23366	24575	23575	47	7250	500	17420	50	1	9385844	2309	15.51	1.08	12	0.33	1586.00	22737.00	58800	20230418	-58.16	19450	20231101	26.48	58800	-58.16	20230418	19450	26.48	20231101	58800	-58.16	20230418	19450	26.48	20231101	2.58	N	088390	500	46 억	59127	N	N	272	N	N
46	20231123	120718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	24500	300	2	1.24	600120700	24415	63.79	24450	24850	24200	31450	16950	24200	24580.00	0.63	0	-1013	25366	24782	24366	23782	23366	24575	23575	47	7250	500	17420	50	1	9385844	2300	15.45	1.08	12	0.26	1586.00	22737.00	58800	20230418	-58.33	19450	20231101	25.96	58800	-58.33	20230418	19450	25.96	20231101	58800	-58.33	20230418	19450	25.96	20231101	2.58	N	088390	500	46 억	59127	N	N	272	N	N
47	20231123	110735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	24450	250	2	1.03	536492750	21812	56.98	24450	24850	24200	31450	16950	24200	24596.22	0.63	0	-654	25366	24782	24366	23782	23366	24575	23575	47	7250	500	17420	50	1	9385844	2295	15.42	1.08	12	0.23	1586.00	22737.00	58800	20230418	-58.42	19450	20231101	25.71	58800	-58.42	20230418	19450	25.71	20231101	58800	-58.42	20230418	19450	25.71	20231101	2.58	N	088390	500	46 억	59127	N	N	272	N	N
48	20231123	100719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	24800	600	2	2.48	387602050	15755	41.16	24450	24850	24200	31450	16950	24200	24601.84	0.63	0	-60	25366	24782	24366	23782	23366	24575	23575	47	7250	500	17420	50	1	9385844	2328	15.64	1.09	12	0.17	1586.00	22737.00	58800	20230418	-57.82	19450	20231101	27.51	58800	-57.82	20230418	19450	27.51	20231101	58800	-57.82	20230418	19450	27.51	20231101	2.58	N	088390	500	46 억	59127	N	N	272	N	N
49	20231123	090715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	24550	350	2	1.45	146462300	5986	15.64	24450	24600	24200	31450	16950	24200	24467.47	0.63	0	645	25366	24782	24366	23782	23366	24575	23575	47	7250	500	17420	50	1	9385844	2304	15.48	1.08	12	0.06	1586.00	22737.00	58800	20230418	-58.25	19450	20231101	26.22	58800	-58.25	20230418	19450	26.22	20231101	58800	-58.25	20230418	19450	26.22	20231101	2.58	N	088390	500	46 억	59127	N	N	272	N	N
50	20231122	160651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	24200	-650	5	-2.62	930025700	38255	35.66	24450	24950	23950	32300	17400	24850	24311.18	0.73	0	-10020	25750	25300	24650	24200	23550	25525	24425	47	7450	500	17890	50	1	9385844	2271	15.26	1.06	12	0.41	1586.00	22737.00	58800	20230418	-58.84	19450	20231101	24.42	58800	-58.84	20230418	19450	24.42	20231101	58800	-58.84	20230418	19450	24.42	20231101	2.60	N	088390	500	46 억	68326	N	N	272	N	N
51	20231122	150704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	24350	-500	5	-2.01	856802600	35231	32.84	24450	24950	23950	32300	17400	24850	24319.52	0.73	0	-9230	25750	25300	24650	24200	23550	25525	24425	47	7450	500	17890	50	1	9385844	2285	15.35	1.07	12	0.38	1586.00	22737.00	58800	20230418	-58.59	19450	20231101	25.19	58800	-58.59	20230418	19450	25.19	20231101	58800	-58.59	20230418	19450	25.19	20231101	2.60	N	088390	500	46 억	68326	N	N	4	N	N
52	20231122	140656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	24300	-550	5	-2.21	674292950	27660	25.78	24450	24950	24000	32300	17400	24850	24377.86	0.73	0	-8271	25750	25300	24650	24200	23550	25525	24425	47	7450	500	17890	50	1	9385844	2281	15.32	1.07	12	0.29	1586.00	22737.00	58800	20230418	-58.67	19450	20231101	24.94	58800	-58.67	20230418	19450	24.94	20231101	58800	-58.67	20230418	19450	24.94	20231101	2.60	N	088390	500	46 억	68326	N	N	4	N	N
53	20231122	130722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	24250	-600	5	-2.41	643015700	26374	24.59	24450	24950	24000	32300	17400	24850	24380.61	0.73	0	-8086	25750	25300	24650	24200	23550	25525	24425	47	7450	500	17890	50	1	9385844	2276	15.29	1.07	12	0.28	1586.00	22737.00	58800	20230418	-58.76	19450	20231101	24.68	58800	-58.76	20230418	19450	24.68	20231101	58800	-58.76	20230418	19450	24.68	20231101	2.60	N	088390	500	46 억	68326	N	N	4	N	N
54	20231122	120726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	24300	-550	5	-2.21	570147600	23388	21.80	24450	24950	24000	32300	17400	24850	24377.72	0.73	0	-6668	25750	25300	24650	24200	23550	25525	24425	47	7450	500	17890	50	1	9385844	2281	15.32	1.07	12	0.25	1586.00	22737.00	58800	20230418	-58.67	19450	20231101	24.94	58800	-58.67	20230418	19450	24.94	20231101	58800	-58.67	20230418	19450	24.94	20231101	2.60	N	088390	500	46 억	68326	N	N	4	N	N
55	20231122	110755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	24050	-800	5	-3.22	467111800	19149	17.85	24450	24950	24000	32300	17400	24850	24393.46	0.73	0	-4616	25750	25300	24650	24200	23550	25525	24425	47	7450	500	17890	50	1	9385844	2257	15.16	1.06	12	0.20	1586.00	22737.00	58800	20230418	-59.10	19450	20231101	23.65	58800	-59.10	20230418	19450	23.65	20231101	58800	-59.10	20230418	19450	23.65	20231101	2.60	N	088390	500	46 억	68326	N	N	4	N	N
56	20231122	100735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	24250	-600	5	-2.41	318212100	12974	12.09	24450	24950	24250	32300	17400	24850	24526.83	0.73	0	-3551	25750	25300	24650	24200	23550	25525	24425	47	7450	500	17890	50	1	9385844	2276	15.29	1.07	12	0.14	1586.00	22737.00	58800	20230418	-58.76	19450	20231101	24.68	58800	-58.76	20230418	19450	24.68	20231101	58800	-58.76	20230418	19450	24.68	20231101	2.60	N	088390	500	46 억	68326	N	N	4	N	N
57	20231122	090659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	24550	-300	5	-1.21	67830400	2757	2.57	24450	24950	24450	32300	17400	24850	24602.71	0.73	0	-42	25750	25300	24650	24200	23550	25525	24425	47	7450	500	17890	50	1	9385844	2304	15.48	1.08	12	0.03	1586.00	22737.00	58800	20230418	-58.25	19450	20231101	26.22	58800	-58.25	20230418	19450	26.22	20231101	58800	-58.25	20230418	19450	26.22	20231101	2.60	N	088390	500	46 억	68326	N	N	4	N	N
58	20231121	160702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	24850	900	2	3.76	2605960800	105956	83.95	24400	25100	24000	31100	16800	23950	24594.30	0.89	0	-15868	25883	24916	23683	22716	21483	25400	23200	47	7150	500	17240	50	1	9385844	2332	15.67	1.09	12	1.13	1586.00	22737.00	58800	20230418	-57.74	19450	20231101	27.76	58800	-57.74	20230418	19450	27.76	20231101	58800	-57.74	20230418	19450	27.76	20231101	2.58	N	088390	500	46 억	83877	N	N	4	N	N
59	20231121	150701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	24750	800	2	3.34	2486717450	101140	80.13	24400	25100	24000	31100	16800	23950	24586.88	0.89	0	-15099	25883	24916	23683	22716	21483	25400	23200	47	7150	500	17240	50	1	9385844	2323	15.61	1.09	12	1.08	1586.00	22737.00	58800	20230418	-57.91	19450	20231101	27.25	58800	-57.91	20230418	19450	27.25	20231101	58800	-57.91	20230418	19450	27.25	20231101	2.58	N	088390	500	46 억	83877	N	N	6	N	N
60	20231121	140654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	24750	800	2	3.34	1989840300	81194	64.33	24400	25100	24000	31100	16800	23950	24507.23	0.89	0	-11949	25883	24916	23683	22716	21483	25400	23200	47	7150	500	17240	50	1	9385844	2323	15.61	1.09	12	0.87	1586.00	22737.00	58800	20230418	-57.91	19450	20231101	27.25	58800	-57.91	20230418	19450	27.25	20231101	58800	-57.91	20230418	19450	27.25	20231101	2.58	N	088390	500	46 억	83877	N	N	6	N	N
61	20231121	130649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	24450	500	2	2.09	1708613200	69709	55.23	24400	25100	24000	31100	16800	23950	24510.65	0.89	0	-13311	25883	24916	23683	22716	21483	25400	23200	47	7150	500	17240	50	1	9385844	2295	15.42	1.08	12	0.74	1586.00	22737.00	58800	20230418	-58.42	19450	20231101	25.71	58800	-58.42	20230418	19450	25.71	20231101	58800	-58.42	20230418	19450	25.71	20231101	2.58	N	088390	500	46 억	83877	N	N	6	N	N
62	20231121	120647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	24250	300	2	1.25	1555369800	63389	50.22	24400	25100	24000	31100	16800	23950	24536.90	0.89	0	-12344	25883	24916	23683	22716	21483	25400	23200	47	7150	500	17240	50	1	9385844	2276	15.29	1.07	12	0.68	1586.00	22737.00	58800	20230418	-58.76	19450	20231101	24.68	58800	-58.76	20230418	19450	24.68	20231101	58800	-58.76	20230418	19450	24.68	20231101	2.58	N	088390	500	46 억	83877	N	N	6	N	N
63	20231121	110646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	24400	450	2	1.88	1445612350	58861	46.63	24400	25100	24000	31100	16800	23950	24559.77	0.89	0	-12631	25883	24916	23683	22716	21483	25400	23200	47	7150	500	17240	50	1	9385844	2290	15.38	1.07	12	0.63	1586.00	22737.00	58800	20230418	-58.50	19450	20231101	25.45	58800	-58.50	20230418	19450	25.45	20231101	58800	-58.50	20230418	19450	25.45	20231101	2.58	N	088390	500	46 억	83877	N	N	6	N	N
64	20231121	100630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	24450	500	2	2.09	1215487650	49445	39.17	24400	25100	24000	31100	16800	23950	24582.62	0.89	0	-7171	25883	24916	23683	22716	21483	25400	23200	47	7150	500	17240	50	1	9385844	2295	15.42	1.08	12	0.53	1586.00	22737.00	58800	20230418	-58.42	19450	20231101	25.71	58800	-58.42	20230418	19450	25.71	20231101	58800	-58.42	20230418	19450	25.71	20231101	2.58	N	088390	500	46 억	83877	N	N	6	N	N
65	20231121	090640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	24500	550	2	2.30	220319400	9012	7.14	24400	24550	24300	31100	16800	23950	24447.34	0.89	0	-1726	25883	24916	23683	22716	21483	25400	23200	47	7150	500	17240	50	1	9385844	2300	15.45	1.08	12	0.10	1586.00	22737.00	58800	20230418	-58.33	19450	20231101	25.96	58800	-58.33	20230418	19450	25.96	20231101	58800	-58.33	20230418	19450	25.96	20231101	2.58	N	088390	500	46 억	83877	N	N	6	N	N
66	20231120	160645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	23950	1650	2	7.40	3036862300	125758	709.46	22850	24650	22450	28950	15650	22300	24148.83	0.87	0	2542	23800	23050	22650	21900	21500	22850	21700	47	6650	500	16050	50	1	9385844	2248	15.10	1.05	12	1.34	1586.00	22737.00	58800	20230418	-59.27	19450	20231101	23.14	58800	-59.27	20230418	19450	23.14	20231101	58800	-59.27	20230418	19450	23.14	20231101	2.60	N	088390	500	46 억	81952	N	N	6	N	N
67	20231120	150649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	24150	1850	2	8.30	2920363450	120900	682.05	22850	24650	22450	28950	15650	22300	24155.20	0.87	0	2484	23800	23050	22650	21900	21500	22850	21700	47	6650	500	16050	50	1	9385844	2267	15.23	1.06	12	1.29	1586.00	22737.00	58800	20230418	-58.93	19450	20231101	24.16	58800	-58.93	20230418	19450	24.16	20231101	58800	-58.93	20230418	19450	24.16	20231101	2.60	N	088390	500	46 억	81952	N	N	207	N	N
68	20231120	140648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	24350	2050	2	9.19	2664125050	110307	622.29	22850	24650	22450	28950	15650	22300	24151.91	0.87	0	1300	23800	23050	22650	21900	21500	22850	21700	47	6650	500	16050	50	1	9385844	2285	15.35	1.07	12	1.18	1586.00	22737.00	58800	20230418	-58.59	19450	20231101	25.19	58800	-58.59	20230418	19450	25.19	20231101	58800	-58.59	20230418	19450	25.19	20231101	2.60	N	088390	500	46 억	81952	N	N	207	N	N
69	20231120	130643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	24300	2000	2	8.97	2224867350	92357	521.03	22850	24600	22450	28950	15650	22300	24089.86	0.87	0	1333	23800	23050	22650	21900	21500	22850	21700	47	6650	500	16050	50	1	9385844	2281	15.32	1.07	12	0.98	1586.00	22737.00	58800	20230418	-58.67	19450	20231101	24.94	58800	-58.67	20230418	19450	24.94	20231101	58800	-58.67	20230418	19450	24.94	20231101	2.60	N	088390	500	46 억	81952	N	N	207	N	N
70	20231120	120646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	24150	1850	2	8.30	2094392200	86968	490.62	22850	24600	22450	28950	15650	22300	24082.33	0.87	0	1306	23800	23050	22650	21900	21500	22850	21700	47	6650	500	16050	50	1	9385844	2267	15.23	1.06	12	0.93	1586.00	22737.00	58800	20230418	-58.93	19450	20231101	24.16	58800	-58.93	20230418	19450	24.16	20231101	58800	-58.93	20230418	19450	24.16	20231101	2.60	N	088390	500	46 억	81952	N	N	207	N	N
71	20231120	110645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	24200	1900	2	8.52	1937986850	80491	454.08	22850	24600	22450	28950	15650	22300	24077.06	0.87	0	2913	23800	23050	22650	21900	21500	22850	21700	47	6650	500	16050	50	1	9385844	2271	15.26	1.06	12	0.86	1586.00	22737.00	58800	20230418	-58.84	19450	20231101	24.42	58800	-58.84	20230418	19450	24.42	20231101	58800	-58.84	20230418	19450	24.42	20231101	2.60	N	088390	500	46 억	81952	N	N	207	N	N
72	20231120	100641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	24250	1950	2	8.74	1560681550	64901	366.13	22850	24600	22450	28950	15650	22300	24047.11	0.87	0	3283	23800	23050	22650	21900	21500	22850	21700	47	6650	500	16050	50	1	9385844	2276	15.29	1.07	12	0.69	1586.00	22737.00	58800	20230418	-58.76	19450	20231101	24.68	58800	-58.76	20230418	19450	24.68	20231101	58800	-58.76	20230418	19450	24.68	20231101	2.60	N	088390	500	46 억	81952	N	N	207	N	N
73	20231120	090647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	23400	1100	2	4.93	176341050	7601	42.88	22850	23550	22450	28950	15650	22300	23199.72	0.87	0	294	23800	23050	22650	21900	21500	22850	21700	47	6650	500	16050	50	1	9385844	2196	14.75	1.03	12	0.08	1586.00	22737.00	58800	20230418	-60.20	19450	20231101	20.31	58800	-60.20	20230418	19450	20.31	20231101	58800	-60.20	20230418	19450	20.31	20231101	2.60	N	088390	500	46 억	81952	N	N	207	N	N
74	20231117	160700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	22300	-950	5	-4.09	399923800	17725	53.50	23050	23400	22250	30200	16300	23250	22560.77	0.98	0	-10273	24283	23766	23183	22666	22083	24025	22925	47	6950	500	16740	50	1	9385844	2093	14.06	0.98	12	0.19	1586.00	22737.00	58800	20230418	-62.07	19450	20231101	14.65	58800	-62.07	20230418	19450	14.65	20231101	58800	-62.07	20230418	19450	14.65	20231101	2.59	N	088390	500	46 억	91997	N	N	207	N	N
75	20231117	150705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	22300	-950	5	-4.09	375606150	16635	50.21	23050	23400	22250	30200	16300	23250	22577.25	0.98	0	-9993	24283	23766	23183	22666	22083	24025	22925	47	6950	500	16740	50	1	9385844	2093	14.06	0.98	12	0.18	1586.00	22737.00	58800	20230418	-62.07	19450	20231101	14.65	58800	-62.07	20230418	19450	14.65	20231101	58800	-62.07	20230418	19450	14.65	20231101	2.59	N	088390	500	46 억	91997	N	N	105	N	N
76	20231117	140702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	22300	-950	5	-4.09	317779850	14047	42.40	23050	23400	22300	30200	16300	23250	22620.37	0.98	0	-8929	24283	23766	23183	22666	22083	24025	22925	47	6950	500	16740	50	1	9385844	2093	14.06	0.98	12	0.15	1586.00	22737.00	58800	20230418	-62.07	19450	20231101	14.65	58800	-62.07	20230418	19450	14.65	20231101	58800	-62.07	20230418	19450	14.65	20231101	2.59	N	088390	500	46 억	91997	N	N	105	N	N
77	20231117	130700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	22400	-850	5	-3.66	261904200	11548	34.85	23050	23400	22300	30200	16300	23250	22677.14	0.98	0	-7536	24283	23766	23183	22666	22083	24025	22925	47	6950	500	16740	50	1	9385844	2102	14.12	0.99	12	0.12	1586.00	22737.00	58800	20230418	-61.90	19450	20231101	15.17	58800	-61.90	20230418	19450	15.17	20231101	58800	-61.90	20230418	19450	15.17	20231101	2.59	N	088390	500	46 억	91997	N	N	105	N	N
78	20231117	120702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	22450	-800	5	-3.44	244932300	10790	32.57	23050	23400	22300	30200	16300	23250	22697.37	0.98	0	-7119	24283	23766	23183	22666	22083	24025	22925	47	6950	500	16740	50	1	9385844	2107	14.16	0.99	12	0.11	1586.00	22737.00	58800	20230418	-61.82	19450	20231101	15.42	58800	-61.82	20230418	19450	15.42	20231101	58800	-61.82	20230418	19450	15.42	20231101	2.59	N	088390	500	46 억	91997	N	N	105	N	N
79	20231117	110704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	22450	-800	5	-3.44	231486150	10191	30.76	23050	23400	22300	30200	16300	23250	22712.12	0.98	0	-6753	24283	23766	23183	22666	22083	24025	22925	47	6950	500	16740	50	1	9385844	2107	14.16	0.99	12	0.11	1586.00	22737.00	58800	20230418	-61.82	19450	20231101	15.42	58800	-61.82	20230418	19450	15.42	20231101	58800	-61.82	20230418	19450	15.42	20231101	2.59	N	088390	500	46 억	91997	N	N	105	N	N
80	20231117	100701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	22650	-600	5	-2.58	138266800	6047	18.25	23050	23400	22600	30200	16300	23250	22862.15	0.98	0	-3967	24283	23766	23183	22666	22083	24025	22925	47	6950	500	16740	50	1	9385844	2126	14.28	1.00	12	0.06	1586.00	22737.00	58800	20230418	-61.48	19450	20231101	16.45	58800	-61.48	20230418	19450	16.45	20231101	58800	-61.48	20230418	19450	16.45	20231101	2.59	N	088390	500	46 억	91997	N	N	105	N	N
81	20231117	090703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	22900	-350	5	-1.51	49246850	2137	6.45	23050	23400	22900	30200	16300	23250	23039.94	0.98	0	-1444	24283	23766	23183	22666	22083	24025	22925	47	6950	500	16740	50	1	9385844	2149	14.44	1.01	12	0.02	1586.00	22737.00	58800	20230418	-61.05	19450	20231101	17.74	58800	-61.05	20230418	19450	17.74	20231101	58800	-61.05	20230418	19450	17.74	20231101	2.59	N	088390	500	46 억	91997	N	N	105	N	N
82	20231116	160703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	23250	550	2	2.42	729952500	31501	105.41	22750	23700	22600	29500	15900	22700	23172.36	0.93	0	5019	23633	23166	22933	22466	22233	23050	22350	47	6800	500	16340	50	1	9385844	2182	14.66	1.02	12	0.34	1586.00	22737.00	58800	20230418	-60.46	19450	20231101	19.54	58800	-60.46	20230418	19450	19.54	20231101	58800	-60.46	20230418	19450	19.54	20231101	2.60	N	088390	500	46 억	87040	N	N	267	N	N
83	20231116	150658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	23150	450	2	1.98	692149800	29873	99.97	22750	23700	22600	29500	15900	22700	23169.75	0.93	0	5079	23633	23166	22933	22466	22233	23050	22350	47	6800	500	16340	50	1	9385844	2173	14.60	1.02	12	0.32	1586.00	22737.00	58800	20230418	-60.63	19450	20231101	19.02	58800	-60.63	20230418	19450	19.02	20231101	58800	-60.63	20230418	19450	19.02	20231101	2.60	N	088390	500	46 억	87040	N	N	267	N	N
84	20231116	140637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	23150	450	2	1.98	660708000	28520	95.44	22750	23700	22600	29500	15900	22700	23166.48	0.93	0	5332	23633	23166	22933	22466	22233	23050	22350	47	6800	500	16340	50	1	9385844	2173	14.60	1.02	12	0.30	1586.00	22737.00	58800	20230418	-60.63	19450	20231101	19.02	58800	-60.63	20230418	19450	19.02	20231101	58800	-60.63	20230418	19450	19.02	20231101	2.60	N	088390	500	46 억	87040	N	N	267	N	N
85	20231116	130657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	23400	700	2	3.08	630775150	27233	91.13	22750	23700	22600	29500	15900	22700	23162.16	0.93	0	5506	23633	23166	22933	22466	22233	23050	22350	47	6800	500	16340	50	1	9385844	2196	14.75	1.03	12	0.29	1586.00	22737.00	58800	20230418	-60.20	19450	20231101	20.31	58800	-60.20	20230418	19450	20.31	20231101	58800	-60.20	20230418	19450	20.31	20231101	2.60	N	088390	500	46 억	87040	N	N	267	N	N
86	20231116	120659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	23650	950	2	4.19	513522550	22228	74.38	22750	23700	22600	29500	15900	22700	23102.51	0.93	0	7530	23633	23166	22933	22466	22233	23050	22350	47	6800	500	16340	50	1	9385844	2220	14.91	1.04	12	0.24	1586.00	22737.00	58800	20230418	-59.78	19450	20231101	21.59	58800	-59.78	20230418	19450	21.59	20231101	58800	-59.78	20230418	19450	21.59	20231101	2.60	N	088390	500	46 억	87040	N	N	267	N	N
87	20231116	110657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	23250	550	2	2.42	406033250	17651	59.07	22750	23550	22600	29500	15900	22700	23003.41	0.93	0	6774	23633	23166	22933	22466	22233	23050	22350	47	6800	500	16340	50	1	9385844	2182	14.66	1.02	12	0.19	1586.00	22737.00	58800	20230418	-60.46	19450	20231101	19.54	58800	-60.46	20230418	19450	19.54	20231101	58800	-60.46	20230418	19450	19.54	20231101	2.60	N	088390	500	46 억	87040	N	N	267	N	N
88	20231116	100657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	22750	50	2	0.22	21870200	962	3.22	22750	22800	22600	29500	15900	22700	22734.10	0.93	0	-46	23633	23166	22933	22466	22233	23050	22350	47	6800	500	16340	50	1	9385844	2135	14.34	1.00	12	0.01	1586.00	22737.00	58800	20230418	-61.31	19450	20231101	16.97	58800	-61.31	20230418	19450	16.97	20231101	58800	-61.31	20230418	19450	16.97	20231101	2.60	N	088390	500	46 억	87040	N	N	267	N	N
89	20231116	090658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	22700	0	3	0.00	0	0	0.00	0	0	0	29500	15900	22700	0.00	0.93	0	0	23633	23166	22933	22466	22233	23050	22350	47	6800	500	16340	50	1	9385844	2131	14.31	1.00	12	0.00	1586.00	22737.00	58800	20230418	-61.39	19450	20231101	16.71	58800	-61.39	20230418	19450	16.71	20231101	58800	-61.39	20230418	19450	16.71	20231101	2.60	N	088390	500	46 억	87040	N	N	267	N	N
90	20231115	160613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	22700	400	2	1.79	687230400	29880	240.06	23000	23400	22700	28950	15650	22300	23000.34	0.90	-215	2306	23000	22650	22200	21850	21400	22825	22025	47	6650	500	16050	50	1	9385844	2131	14.31	1.00	12	0.32	1586.00	22737.00	58800	20230418	-61.39	19450	20231101	16.71	58800	-61.39	20230418	19450	16.71	20231101	58800	-61.39	20230418	19450	16.71	20231101	2.60	N	088390	500	46 억	84495	N	N	267	N	N
91	20231115	150708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	22750	450	2	2.02	646498750	28087	225.65	23000	23400	22700	28950	15650	22300	23017.72	0.90	-215	2271	23000	22650	22200	21850	21400	22825	22025	47	6650	500	16050	50	1	9385844	2135	14.34	1.00	12	0.30	1586.00	22737.00	58800	20230418	-61.31	19450	20231101	16.97	58800	-61.31	20230418	19450	16.97	20231101	58800	-61.31	20230418	19450	16.97	20231101	2.60	N	088390	500	46 억	84495	N	N	1	N	N
92	20231115	140705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	23000	700	2	3.14	579952650	25181	202.31	23000	23400	22700	28950	15650	22300	23031.36	0.90	-215	3159	23000	22650	22200	21850	21400	22825	22025	47	6650	500	16050	50	1	9385844	2159	14.50	1.01	12	0.27	1586.00	22737.00	58800	20230418	-60.88	19450	20231101	18.25	58800	-60.88	20230418	19450	18.25	20231101	58800	-60.88	20230418	19450	18.25	20231101	2.60	N	088390	500	46 억	84495	N	N	1	N	N
93	20231115	130707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	23100	800	2	3.59	552602450	23991	192.75	23000	23400	22700	28950	15650	22300	23033.74	0.90	-215	3706	23000	22650	22200	21850	21400	22825	22025	47	6650	500	16050	50	1	9385844	2168	14.56	1.02	12	0.26	1586.00	22737.00	58800	20230418	-60.71	19450	20231101	18.77	58800	-60.71	20230418	19450	18.77	20231101	58800	-60.71	20230418	19450	18.77	20231101	2.60	N	088390	500	46 억	84495	N	N	1	N	N
94	20231115	120710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	22900	600	2	2.69	516020900	22400	179.96	23000	23400	22700	28950	15650	22300	23036.65	0.90	-215	2903	23000	22650	22200	21850	21400	22825	22025	47	6650	500	16050	50	1	9385844	2149	14.44	1.01	12	0.24	1586.00	22737.00	58800	20230418	-61.05	19450	20231101	17.74	58800	-61.05	20230418	19450	17.74	20231101	58800	-61.05	20230418	19450	17.74	20231101	2.60	N	088390	500	46 억	84495	N	N	1	N	N
95	20231115	110716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	22950	650	2	2.91	436868100	18942	152.18	23000	23400	22700	28950	15650	22300	23063.46	0.90	-215	3763	23000	22650	22200	21850	21400	22825	22025	47	6650	500	16050	50	1	9385844	2154	14.47	1.01	12	0.20	1586.00	22737.00	58800	20230418	-60.97	19450	20231101	17.99	58800	-60.97	20230418	19450	17.99	20231101	58800	-60.97	20230418	19450	17.99	20231101	2.60	N	088390	500	46 억	84495	N	N	1	N	N
96	20231115	100710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	23050	750	2	3.36	391384700	16966	136.31	23000	23400	22700	28950	15650	22300	23068.77	0.90	-215	3744	23000	22650	22200	21850	21400	22825	22025	47	6650	500	16050	50	1	9385844	2163	14.53	1.01	12	0.18	1586.00	22737.00	58800	20230418	-60.80	19450	20231101	18.51	58800	-60.80	20230418	19450	18.51	20231101	58800	-60.80	20230418	19450	18.51	20231101	2.60	N	088390	500	46 억	84495	N	N	1	N	N
97	20231115	090702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	23000	700	2	3.14	114784850	4992	40.11	23000	23300	22700	28950	15650	22300	22993.76	0.90	-215	1131	23000	22650	22200	21850	21400	22825	22025	47	6650	500	16050	50	1	9385844	2159	14.50	1.01	12	0.05	1586.00	22737.00	58800	20230418	-60.88	19450	20231101	18.25	58800	-60.88	20230418	19450	18.25	20231101	58800	-60.88	20230418	19450	18.25	20231101	2.60	N	088390	500	46 억	84495	N	N	1	N	N
98	20231114	160655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	22300	550	2	2.53	277066250	12442	53.27	21750	22550	21750	28250	15250	21750	22268.62	0.84	0	5981	22916	22332	21866	21282	20816	22100	21050	47	6500	500	15660	50	1	9385844	2093	14.06	0.98	12	0.13	1586.00	22737.00	58800	20230418	-62.07	19450	20231101	14.65	58800	-62.07	20230418	19450	14.65	20231101	58800	-62.07	20230418	19450	14.65	20231101	2.61	N	088390	500	46 억	78728	N	N	1	N	N
99	20231114	150656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	22200	450	2	2.07	258639000	11615	49.73	21750	22550	21750	28250	15250	21750	22267.67	0.84	0	5874	22916	22332	21866	21282	20816	22100	21050	47	6500	500	15660	50	1	9385844	2084	14.00	0.98	12	0.12	1586.00	22737.00	58800	20230418	-62.24	19450	20231101	14.14	58800	-62.24	20230418	19450	14.14	20231101	58800	-62.24	20230418	19450	14.14	20231101	2.61	N	088390	500	46 억	78728	N	N	0	N	N
100	20231114	140656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	22350	600	2	2.76	239263700	10743	45.99	21750	22550	21750	28250	15250	21750	22271.59	0.84	0	6023	22916	22332	21866	21282	20816	22100	21050	47	6500	500	15660	50	1	9385844	2098	14.09	0.98	12	0.11	1586.00	22737.00	58800	20230418	-61.99	19450	20231101	14.91	58800	-61.99	20230418	19450	14.91	20231101	58800	-61.99	20230418	19450	14.91	20231101	2.61	N	088390	500	46 억	78728	N	N	0	N	N
101	20231114	130658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	22250	500	2	2.30	204386500	9169	39.26	21750	22550	21750	28250	15250	21750	22291.04	0.84	0	5658	22916	22332	21866	21282	20816	22100	21050	47	6500	500	15660	50	1	9385844	2088	14.03	0.98	12	0.10	1586.00	22737.00	58800	20230418	-62.16	19450	20231101	14.40	58800	-62.16	20230418	19450	14.40	20231101	58800	-62.16	20230418	19450	14.40	20231101	2.61	N	088390	500	46 억	78728	N	N	0	N	N
102	20231114	120659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	22250	500	2	2.30	194741700	8735	37.40	21750	22550	21750	28250	15250	21750	22294.41	0.84	0	5655	22916	22332	21866	21282	20816	22100	21050	47	6500	500	15660	50	1	9385844	2088	14.03	0.98	12	0.09	1586.00	22737.00	58800	20230418	-62.16	19450	20231101	14.40	58800	-62.16	20230418	19450	14.40	20231101	58800	-62.16	20230418	19450	14.40	20231101	2.61	N	088390	500	46 억	78728	N	N	0	N	N
103	20231114	110706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	22300	550	2	2.53	175074800	7850	33.61	21750	22550	21750	28250	15250	21750	22302.52	0.84	0	5154	22916	22332	21866	21282	20816	22100	21050	47	6500	500	15660	50	1	9385844	2093	14.06	0.98	12	0.08	1586.00	22737.00	58800	20230418	-62.07	19450	20231101	14.65	58800	-62.07	20230418	19450	14.65	20231101	58800	-62.07	20230418	19450	14.65	20231101	2.61	N	088390	500	46 억	78728	N	N	0	N	N
104	20231114	100658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	22200	450	2	2.07	107604350	4842	20.73	21750	22350	21750	28250	15250	21750	22223.12	0.84	0	3016	22916	22332	21866	21282	20816	22100	21050	47	6500	500	15660	50	1	9385844	2084	14.00	0.98	12	0.05	1586.00	22737.00	58800	20230418	-62.24	19450	20231101	14.14	58800	-62.24	20230418	19450	14.14	20231101	58800	-62.24	20230418	19450	14.14	20231101	2.61	N	088390	500	46 억	78728	N	N	0	N	N
105	20231114	090652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	22250	500	2	2.30	16276800	742	3.18	21750	22300	21750	28250	15250	21750	21936.39	0.84	0	315	22916	22332	21866	21282	20816	22100	21050	47	6500	500	15660	50	1	9385844	2088	14.03	0.98	12	0.01	1586.00	22737.00	58800	20230418	-62.16	19450	20231101	14.40	58800	-62.16	20230418	19450	14.40	20231101	58800	-62.16	20230418	19450	14.40	20231101	2.61	N	088390	500	46 억	78728	N	N	0	N	N
106	20231113	160647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	21750	-600	5	-2.68	507508950	23274	111.88	22100	22450	21400	29050	15650	22350	21805.83	0.93	0	-8380	23116	22732	22316	21932	21516	22925	22125	47	6700	500	16090	50	1	9385844	2041	13.71	0.96	12	0.25	1586.00	22737.00	58800	20230418	-63.01	19450	20231101	11.83	58800	-63.01	20230418	19450	11.83	20231101	58800	-63.01	20230418	19450	11.83	20231101	2.59	N	088390	500	46 억	87121	N	N	0	N	N
107	20231113	150646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	21750	-600	5	-2.68	456004900	20902	100.48	22100	22450	21400	29050	15650	22350	21816.33	0.93	0	-7636	23116	22732	22316	21932	21516	22925	22125	47	6700	500	16090	50	1	9385844	2041	13.71	0.96	12	0.22	1586.00	22737.00	58800	20230418	-63.01	19450	20231101	11.83	58800	-63.01	20230418	19450	11.83	20231101	58800	-63.01	20230418	19450	11.83	20231101	2.59	N	088390	500	46 억	87121	N	N	0	N	N
108	20231113	140644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	21700	-650	5	-2.91	395034150	18079	86.91	22100	22450	21500	29050	15650	22350	21850.44	0.93	0	-6057	23116	22732	22316	21932	21516	22925	22125	47	6700	500	16090	50	1	9385844	2037	13.68	0.95	12	0.19	1586.00	22737.00	58800	20230418	-63.10	19450	20231101	11.57	58800	-63.10	20230418	19450	11.57	20231101	58800	-63.10	20230418	19450	11.57	20231101	2.59	N	088390	500	46 억	87121	N	N	0	N	N
109	20231113	130643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	21700	-650	5	-2.91	336503850	15403	74.05	22100	22450	21500	29050	15650	22350	21846.64	0.93	0	-5606	23116	22732	22316	21932	21516	22925	22125	47	6700	500	16090	50	1	9385844	2037	13.68	0.95	12	0.16	1586.00	22737.00	58800	20230418	-63.10	19450	20231101	11.57	58800	-63.10	20230418	19450	11.57	20231101	58800	-63.10	20230418	19450	11.57	20231101	2.59	N	088390	500	46 억	87121	N	N	0	N	N
110	20231113	120643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	21550	-800	5	-3.58	303351550	13867	66.66	22100	22450	21550	29050	15650	22350	21875.79	0.93	0	-5539	23116	22732	22316	21932	21516	22925	22125	47	6700	500	16090	50	1	9385844	2023	13.59	0.95	12	0.15	1586.00	22737.00	58800	20230418	-63.35	19450	20231101	10.80	58800	-63.35	20230418	19450	10.80	20231101	58800	-63.35	20230418	19450	10.80	20231101	2.59	N	088390	500	46 억	87121	N	N	0	N	N
111	20231113	110641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	21700	-650	5	-2.91	236017350	10758	51.72	22100	22450	21650	29050	15650	22350	21938.78	0.93	0	-3791	23116	22732	22316	21932	21516	22925	22125	47	6700	500	16090	50	1	9385844	2037	13.68	0.95	12	0.11	1586.00	22737.00	58800	20230418	-63.10	19450	20231101	11.57	58800	-63.10	20230418	19450	11.57	20231101	58800	-63.10	20230418	19450	11.57	20231101	2.59	N	088390	500	46 억	87121	N	N	0	N	N
112	20231113	100640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	21850	-500	5	-2.24	164409850	7472	35.92	22100	22450	21800	29050	15650	22350	22003.46	0.93	0	-2193	23116	22732	22316	21932	21516	22925	22125	47	6700	500	16090	50	1	9385844	2051	13.78	0.96	12	0.08	1586.00	22737.00	58800	20230418	-62.84	19450	20231101	12.34	58800	-62.84	20230418	19450	12.34	20231101	58800	-62.84	20230418	19450	12.34	20231101	2.59	N	088390	500	46 억	87121	N	N	0	N	N
113	20231113	090645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	22400	50	2	0.22	22304400	1004	4.83	22100	22450	22100	29050	15650	22350	22215.54	0.93	0	66	23116	22732	22316	21932	21516	22925	22125	47	6700	500	16090	50	1	9385844	2102	14.12	0.99	12	0.01	1586.00	22737.00	58800	20230418	-61.90	19450	20231101	15.17	58800	-61.90	20230418	19450	15.17	20231101	58800	-61.90	20230418	19450	15.17	20231101	2.59	N	088390	500	46 억	87121	N	N	0	N	N
114	20231110	160701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	22350	-250	5	-1.11	461373550	20769	83.38	22200	22700	21900	29350	15850	22600	22214.53	0.91	0	1423	23566	23082	22716	22232	21866	23025	22175	47	6750	500	16270	50	1	9385844	2098	14.09	0.98	12	0.22	1586.00	22737.00	58800	20230418	-61.99	19450	20231101	14.91	58800	-61.99	20230418	19450	14.91	20231101	58800	-61.99	20230418	19450	14.91	20231101	2.57	N	088390	500	46 억	85606	N	N	5	N	N
115	20231110	150655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	22350	-250	5	-1.11	442851150	19940	80.05	22200	22700	21900	29350	15850	22600	22209.19	0.91	0	1477	23566	23082	22716	22232	21866	23025	22175	47	6750	500	16270	50	1	9385844	2098	14.09	0.98	12	0.21	1586.00	22737.00	58800	20230418	-61.99	19450	20231101	14.91	58800	-61.99	20230418	19450	14.91	20231101	58800	-61.99	20230418	19450	14.91	20231101	2.57	N	088390	500	46 억	85606	N	N	5	N	N
116	20231110	140648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	22300	-300	5	-1.33	266120900	12032	48.30	22200	22650	21900	29350	15850	22600	22117.76	0.91	0	1732	23566	23082	22716	22232	21866	23025	22175	47	6750	500	16270	50	1	9385844	2093	14.06	0.98	12	0.13	1586.00	22737.00	58800	20230418	-62.07	19450	20231101	14.65	58800	-62.07	20230418	19450	14.65	20231101	58800	-62.07	20230418	19450	14.65	20231101	2.57	N	088390	500	46 억	85606	N	N	5	N	N
117	20231110	130649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	22200	-400	5	-1.77	249672850	11291	45.33	22200	22650	21900	29350	15850	22600	22112.55	0.91	0	1542	23566	23082	22716	22232	21866	23025	22175	47	6750	500	16270	50	1	9385844	2084	14.00	0.98	12	0.12	1586.00	22737.00	58800	20230418	-62.24	19450	20231101	14.14	58800	-62.24	20230418	19450	14.14	20231101	58800	-62.24	20230418	19450	14.14	20231101	2.57	N	088390	500	46 억	85606	N	N	5	N	N
118	20231110	120651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	22250	-350	5	-1.55	222841150	10079	40.46	22200	22650	21900	29350	15850	22600	22109.45	0.91	0	709	23566	23082	22716	22232	21866	23025	22175	47	6750	500	16270	50	1	9385844	2088	14.03	0.98	12	0.11	1586.00	22737.00	58800	20230418	-62.16	19450	20231101	14.40	58800	-62.16	20230418	19450	14.40	20231101	58800	-62.16	20230418	19450	14.40	20231101	2.57	N	088390	500	46 억	85606	N	N	5	N	N
119	20231110	110643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	22200	-400	5	-1.77	125906700	5678	22.79	22200	22650	21900	29350	15850	22600	22174.48	0.91	0	85	23566	23082	22716	22232	21866	23025	22175	47	6750	500	16270	50	1	9385844	2084	14.00	0.98	12	0.06	1586.00	22737.00	58800	20230418	-62.24	19450	20231101	14.14	58800	-62.24	20230418	19450	14.14	20231101	58800	-62.24	20230418	19450	14.14	20231101	2.57	N	088390	500	46 억	85606	N	N	5	N	N
120	20231110	100650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	22350	-250	5	-1.11	113709800	5130	20.59	22200	22650	21900	29350	15850	22600	22165.65	0.91	0	-1	23566	23082	22716	22232	21866	23025	22175	47	6750	500	16270	50	1	9385844	2098	14.09	0.98	12	0.05	1586.00	22737.00	58800	20230418	-61.99	19450	20231101	14.91	58800	-61.99	20230418	19450	14.91	20231101	58800	-61.99	20230418	19450	14.91	20231101	2.57	N	088390	500	46 억	85606	N	N	5	N	N
121	20231110	090638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	22300	-300	5	-1.33	19994900	901	3.62	22200	22300	22050	29350	15850	22600	22191.90	0.91	0	139	23566	23082	22716	22232	21866	23025	22175	47	6750	500	16270	50	1	9385844	2093	14.06	0.98	12	0.01	1586.00	22737.00	58800	20230418	-62.07	19450	20231101	14.65	58800	-62.07	20230418	19450	14.65	20231101	58800	-62.07	20230418	19450	14.65	20231101	2.57	N	088390	500	46 억	85606	N	N	5	N	N
122	20231109	160632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	22600	50	2	0.22	566097300	24889	85.45	22600	23200	22350	29300	15800	22550	22745.00	1.00	0	-8033	23950	23250	22850	22150	21750	23600	22500	47	6750	500	16230	50	1	9385844	2121	14.25	0.99	12	0.27	1586.00	22737.00	58800	20230418	-61.56	19450	20231101	16.20	58800	-61.56	20230418	19450	16.20	20231101	58800	-61.56	20230418	19450	16.20	20231101	2.52	N	088390	500	46 억	93859	N	N	5	N	N
123	20231109	150632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	22700	150	2	0.67	534358900	23492	80.65	22600	23200	22350	29300	15800	22550	22746.42	1.00	0	-7858	23950	23250	22850	22150	21750	23600	22500	47	6750	500	16230	50	1	9385844	2131	14.31	1.00	12	0.25	1586.00	22737.00	58800	20230418	-61.39	19450	20231101	16.71	58800	-61.39	20230418	19450	16.71	20231101	58800	-61.39	20230418	19450	16.71	20231101	2.52	N	088390	500	46 억	93859	N	N	12	N	N
124	20231109	140630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	22450	-100	5	-0.44	405733700	17859	61.31	22600	23200	22350	29300	15800	22550	22718.72	1.00	0	-6865	23950	23250	22850	22150	21750	23600	22500	47	6750	500	16230	50	1	9385844	2107	14.16	0.99	12	0.19	1586.00	22737.00	58800	20230418	-61.82	19450	20231101	15.42	58800	-61.82	20230418	19450	15.42	20231101	58800	-61.82	20230418	19450	15.42	20231101	2.52	N	088390	500	46 억	93859	N	N	12	N	N
125	20231109	130633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	22700	150	2	0.67	365901150	16092	55.25	22600	23200	22350	29300	15800	22550	22738.08	1.00	0	-6375	23950	23250	22850	22150	21750	23600	22500	47	6750	500	16230	50	1	9385844	2131	14.31	1.00	12	0.17	1586.00	22737.00	58800	20230418	-61.39	19450	20231101	16.71	58800	-61.39	20230418	19450	16.71	20231101	58800	-61.39	20230418	19450	16.71	20231101	2.52	N	088390	500	46 억	93859	N	N	12	N	N
126	20231109	120637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	22700	150	2	0.67	317436900	13963	47.94	22600	23200	22350	29300	15800	22550	22734.15	1.00	0	-5642	23950	23250	22850	22150	21750	23600	22500	47	6750	500	16230	50	1	9385844	2131	14.31	1.00	12	0.15	1586.00	22737.00	58800	20230418	-61.39	19450	20231101	16.71	58800	-61.39	20230418	19450	16.71	20231101	58800	-61.39	20230418	19450	16.71	20231101	2.52	N	088390	500	46 억	93859	N	N	12	N	N
127	20231109	110634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	22950	400	2	1.77	265264600	11677	40.09	22600	23200	22350	29300	15800	22550	22716.85	1.00	0	-4291	23950	23250	22850	22150	21750	23600	22500	47	6750	500	16230	50	1	9385844	2154	14.47	1.01	12	0.12	1586.00	22737.00	58800	20230418	-60.97	19450	20231101	17.99	58800	-60.97	20230418	19450	17.99	20231101	58800	-60.97	20230418	19450	17.99	20231101	2.52	N	088390	500	46 억	93859	N	N	12	N	N
128	20231109	100630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	22600	50	2	0.22	133474350	5901	20.26	22600	22950	22400	29300	15800	22550	22618.94	1.00	0	-2460	23950	23250	22850	22150	21750	23600	22500	47	6750	500	16230	50	1	9385844	2121	14.25	0.99	12	0.06	1586.00	22737.00	58800	20230418	-61.56	19450	20231101	16.20	58800	-61.56	20230418	19450	16.20	20231101	58800	-61.56	20230418	19450	16.20	20231101	2.52	N	088390	500	46 억	93859	N	N	12	N	N
129	20231109	090632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	22850	300	2	1.33	10588100	466	1.60	22600	22850	22550	29300	15800	22550	22721.24	1.00	0	-231	23950	23250	22850	22150	21750	23600	22500	47	6750	500	16230	50	1	9385844	2145	14.41	1.00	12	0.00	1586.00	22737.00	58800	20230418	-61.14	19450	20231101	17.48	58800	-61.14	20230418	19450	17.48	20231101	58800	-61.14	20230418	19450	17.48	20231101	2.52	N	088390	500	46 억	93859	N	N	12	N	N
130	20231108	160626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	22550	-200	5	-0.88	668575400	29122	58.41	22500	23550	22450	29550	15950	22750	22958.73	1.04	0	-4301	24450	23600	22950	22100	21450	23275	21775	47	6800	500	16380	50	1	9385844	2117	14.22	0.99	12	0.31	1586.00	22737.00	58800	20230418	-61.65	19450	20231101	15.94	58800	-61.65	20230418	19450	15.94	20231101	58800	-61.65	20230418	19450	15.94	20231101	2.51	N	088390	500	46 억	98070	N	N	12	N	N
131	20231108	150630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	22500	-250	5	-1.10	622596400	27087	54.33	22500	23550	22500	29550	15950	22750	22985.06	1.04	0	-4562	24450	23600	22950	22100	21450	23275	21775	47	6800	500	16380	50	1	9385844	2112	14.19	0.99	12	0.29	1586.00	22737.00	58800	20230418	-61.73	19450	20231101	15.68	58800	-61.73	20230418	19450	15.68	20231101	58800	-61.73	20230418	19450	15.68	20231101	2.51	N	088390	500	46 억	98070	N	N	160	N	N
132	20231108	140627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	23050	300	2	1.32	520699850	22599	45.33	22500	23550	22500	29550	15950	22750	23040.84	1.04	0	-2966	24450	23600	22950	22100	21450	23275	21775	47	6800	500	16380	50	1	9385844	2163	14.53	1.01	12	0.24	1586.00	22737.00	58800	20230418	-60.80	19450	20231101	18.51	58800	-60.80	20230418	19450	18.51	20231101	58800	-60.80	20230418	19450	18.51	20231101	2.51	N	088390	500	46 억	98070	N	N	160	N	N
133	20231108	130628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	22900	150	2	0.66	473058400	20528	41.17	22500	23550	22500	29550	15950	22750	23044.54	1.04	0	-3233	24450	23600	22950	22100	21450	23275	21775	47	6800	500	16380	50	1	9385844	2149	14.44	1.01	12	0.22	1586.00	22737.00	58800	20230418	-61.05	19450	20231101	17.74	58800	-61.05	20230418	19450	17.74	20231101	58800	-61.05	20230418	19450	17.74	20231101	2.51	N	088390	500	46 억	98070	N	N	160	N	N
134	20231108	120623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	22900	150	2	0.66	417625450	18105	36.31	22500	23550	22500	29550	15950	22750	23066.86	1.04	0	-2449	24450	23600	22950	22100	21450	23275	21775	47	6800	500	16380	50	1	9385844	2149	14.44	1.01	12	0.19	1586.00	22737.00	58800	20230418	-61.05	19450	20231101	17.74	58800	-61.05	20230418	19450	17.74	20231101	58800	-61.05	20230418	19450	17.74	20231101	2.51	N	088390	500	46 억	98070	N	N	160	N	N
135	20231108	110628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	22800	50	2	0.22	336426350	14542	29.17	22500	23550	22500	29550	15950	22750	23134.81	1.04	0	-3838	24450	23600	22950	22100	21450	23275	21775	47	6800	500	16380	50	1	9385844	2140	14.38	1.00	12	0.15	1586.00	22737.00	58800	20230418	-61.22	19450	20231101	17.22	58800	-61.22	20230418	19450	17.22	20231101	58800	-61.22	20230418	19450	17.22	20231101	2.51	N	088390	500	46 억	98070	N	N	160	N	N
136	20231108	100628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	23200	450	2	1.98	249954450	10774	21.61	22500	23550	22500	29550	15950	22750	23199.78	1.04	0	-2022	24450	23600	22950	22100	21450	23275	21775	47	6800	500	16380	50	1	9385844	2178	14.63	1.02	12	0.11	1586.00	22737.00	58800	20230418	-60.54	19450	20231101	19.28	58800	-60.54	20230418	19450	19.28	20231101	58800	-60.54	20230418	19450	19.28	20231101	2.51	N	088390	500	46 억	98070	N	N	160	N	N
137	20231108	090625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	23250	500	2	2.20	32996250	1429	2.87	22500	23350	22500	29550	15950	22750	23090.45	1.04	0	-120	24450	23600	22950	22100	21450	23275	21775	47	6800	500	16380	50	1	9385844	2182	14.66	1.02	12	0.02	1586.00	22737.00	58800	20230418	-60.46	19450	20231101	19.54	58800	-60.46	20230418	19450	19.54	20231101	58800	-60.46	20230418	19450	19.54	20231101	2.51	N	088390	500	46 억	98070	N	N	160	N	N
138	20231107	160628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	22750	-850	5	-3.60	1152169900	49744	39.83	23800	23800	22300	30650	16550	23600	23162.00	1.09	0	-5483	25133	24366	23233	22466	21333	24750	22850	47	7050	500	16990	50	1	9385844	2135	14.34	1.00	12	0.53	1586.00	22737.00	58800	20230418	-61.31	19450	20231101	16.97	58800	-61.31	20230418	19450	16.97	20231101	58800	-61.31	20230418	19450	16.97	20231101	2.47	N	088390	500	46 억	102570	N	N	160	N	N
139	20231107	150627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	22900	-700	5	-2.97	1115810700	48151	38.55	23800	23800	22300	30650	16550	23600	23173.16	1.09	0	-5260	25133	24366	23233	22466	21333	24750	22850	47	7050	500	16990	50	1	9385844	2149	14.44	1.01	12	0.51	1586.00	22737.00	58800	20230418	-61.05	19450	20231101	17.74	58800	-61.05	20230418	19450	17.74	20231101	58800	-61.05	20230418	19450	17.74	20231101	2.47	N	088390	500	46 억	102570	N	N	274	N	N
140	20231107	140631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	22850	-750	5	-3.18	1058185250	45622	36.53	23800	23800	22300	30650	16550	23600	23194.63	1.09	0	-4442	25133	24366	23233	22466	21333	24750	22850	47	7050	500	16990	50	1	9385844	2145	14.41	1.00	12	0.49	1586.00	22737.00	58800	20230418	-61.14	19450	20231101	17.48	58800	-61.14	20230418	19450	17.48	20231101	58800	-61.14	20230418	19450	17.48	20231101	2.47	N	088390	500	46 억	102570	N	N	274	N	N
141	20231107	130629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	22400	-1200	5	-5.08	1007114250	43367	34.72	23800	23800	22300	30650	16550	23600	23223.06	1.09	0	-2942	25133	24366	23233	22466	21333	24750	22850	47	7050	500	16990	50	1	9385844	2102	14.12	0.99	12	0.46	1586.00	22737.00	58800	20230418	-61.90	19450	20231101	15.17	58800	-61.90	20230418	19450	15.17	20231101	58800	-61.90	20230418	19450	15.17	20231101	2.47	N	088390	500	46 억	102570	N	N	274	N	N
142	20231107	120625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	22500	-1100	5	-4.66	958757050	41209	32.99	23800	23800	22500	30650	16550	23600	23265.72	1.09	0	-2459	25133	24366	23233	22466	21333	24750	22850	47	7050	500	16990	50	1	9385844	2112	14.19	0.99	12	0.44	1586.00	22737.00	58800	20230418	-61.73	19450	20231101	15.68	58800	-61.73	20230418	19450	15.68	20231101	58800	-61.73	20230418	19450	15.68	20231101	2.47	N	088390	500	46 억	102570	N	N	274	N	N
143	20231107	110626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	22900	-700	5	-2.97	807728250	34565	27.67	23800	23800	22800	30650	16550	23600	23368.39	1.09	0	-1373	25133	24366	23233	22466	21333	24750	22850	47	7050	500	16990	50	1	9385844	2149	14.44	1.01	12	0.37	1586.00	22737.00	58800	20230418	-61.05	19450	20231101	17.74	58800	-61.05	20230418	19450	17.74	20231101	58800	-61.05	20230418	19450	17.74	20231101	2.47	N	088390	500	46 억	102570	N	N	274	N	N
144	20231107	100633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	22900	-700	5	-2.97	710375700	30341	24.29	23800	23800	22850	30650	16550	23600	23413.06	1.09	0	80	25133	24366	23233	22466	21333	24750	22850	47	7050	500	16990	50	1	9385844	2149	14.44	1.01	12	0.32	1586.00	22737.00	58800	20230418	-61.05	19450	20231101	17.74	58800	-61.05	20230418	19450	17.74	20231101	58800	-61.05	20230418	19450	17.74	20231101	2.47	N	088390	500	46 억	102570	N	N	274	N	N
145	20231107	090618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	23250	-350	5	-1.48	195995900	8357	6.69	23800	23800	23000	30650	16550	23600	23452.90	1.09	0	-4233	25133	24366	23233	22466	21333	24750	22850	47	7050	500	16990	50	1	9385844	2182	14.66	1.02	12	0.09	1586.00	22737.00	58800	20230418	-60.46	19450	20231101	19.54	58800	-60.46	20230418	19450	19.54	20231101	58800	-60.46	20230418	19450	19.54	20231101	2.47	N	088390	500	46 억	102570	N	N	274	N	N
146	20231106	160613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	23600	2150	2	10.02	2884124750	124644	753.86	23000	24000	22100	27850	15050	21450	23138.46	0.86	-89	21516	22283	21866	21283	20866	20283	21575	20575	47	6400	500	15440	50	1	9385844	2215	14.88	1.04	12	1.33	1586.00	22737.00	58800	20230418	-59.86	19450	20231101	21.34	58800	-59.86	20230418	19450	21.34	20231101	58800	-59.86	20230418	19450	21.34	20231101	2.52	N	088390	500	46 억	81161	N	N	274	N	N
147	20231106	150615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	23750	2300	2	10.72	2778107000	120155	726.71	23000	24000	22100	27850	15050	21450	23121.03	0.86	-89	22510	22283	21866	21283	20866	20283	21575	20575	47	6400	500	15440	50	1	9385844	2229	14.97	1.04	12	1.28	1586.00	22737.00	58800	20230418	-59.61	19450	20231101	22.11	58800	-59.61	20230418	19450	22.11	20231101	58800	-59.61	20230418	19450	22.11	20231101	2.52	N	088390	500	46 억	81161	N	N	132	N	N
148	20231106	140613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	23400	1950	2	9.09	2424438600	105134	635.87	23000	24000	22100	27850	15050	21450	23060.46	0.86	-89	21897	22283	21866	21283	20866	20283	21575	20575	47	6400	500	15440	50	1	9385844	2196	14.75	1.03	12	1.12	1586.00	22737.00	58800	20230418	-60.20	19450	20231101	20.31	58800	-60.20	20230418	19450	20.31	20231101	58800	-60.20	20230418	19450	20.31	20231101	2.52	N	088390	500	46 억	81161	N	N	132	N	N
149	20231106	130620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	23100	1650	2	7.69	2271457650	98567	596.15	23000	24000	22100	27850	15050	21450	23044.81	0.86	-89	20147	22283	21866	21283	20866	20283	21575	20575	47	6400	500	15440	50	1	9385844	2168	14.56	1.02	12	1.05	1586.00	22737.00	58800	20230418	-60.71	19450	20231101	18.77	58800	-60.71	20230418	19450	18.77	20231101	58800	-60.71	20230418	19450	18.77	20231101	2.52	N	088390	500	46 억	81161	N	N	132	N	N
150	20231106	120615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	23300	1850	2	8.62	2077669800	90226	545.70	23000	24000	22100	27850	15050	21450	23027.40	0.86	-89	18763	22283	21866	21283	20866	20283	21575	20575	47	6400	500	15440	50	1	9385844	2187	14.69	1.02	12	0.96	1586.00	22737.00	58800	20230418	-60.37	19450	20231101	19.79	58800	-60.37	20230418	19450	19.79	20231101	58800	-60.37	20230418	19450	19.79	20231101	2.52	N	088390	500	46 억	81161	N	N	132	N	N
151	20231106	110616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	23300	1850	2	8.62	1479789250	64787	391.84	23000	23350	22100	27850	15050	21450	22840.84	0.86	-89	13766	22283	21866	21283	20866	20283	21575	20575	47	6400	500	15440	50	1	9385844	2187	14.69	1.02	12	0.69	1586.00	22737.00	58800	20230418	-60.37	19450	20231101	19.79	58800	-60.37	20230418	19450	19.79	20231101	58800	-60.37	20230418	19450	19.79	20231101	2.52	N	088390	500	46 억	81161	N	N	132	N	N
152	20231106	100553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	22950	1500	2	6.99	894348500	39464	238.68	23000	23150	22100	27850	15050	21450	22662.39	0.86	-89	879	22283	21866	21283	20866	20283	21575	20575	47	6400	500	15440	50	1	9385844	2154	14.47	1.01	12	0.42	1586.00	22737.00	58800	20230418	-60.97	19450	20231101	17.99	58800	-60.97	20230418	19450	17.99	20231101	58800	-60.97	20230418	19450	17.99	20231101	2.52	N	088390	500	46 억	81161	N	N	132	N	N
153	20231106	090616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	22950	1500	2	6.99	172687650	7556	45.70	23000	23050	22700	27850	15050	21450	22854.37	0.86	-89	-2582	22283	21866	21283	20866	20283	21575	20575	47	6400	500	15440	50	1	9385844	2154	14.47	1.01	12	0.08	1586.00	22737.00	58800	20230418	-60.97	19450	20231101	17.99	58800	-60.97	20230418	19450	17.99	20231101	58800	-60.97	20230418	19450	17.99	20231101	2.52	N	088390	500	46 억	81161	N	N	132	N	N
154	20231103	160608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	21450	450	2	2.14	352163050	16533	67.78	21600	21700	20700	27300	14700	21000	21300.55	0.87	-89	-375	21700	21350	20700	20350	19700	21525	20525	47	6300	500	15120	50	1	9385844	2013	13.52	0.94	12	0.18	1586.00	22737.00	58800	20230418	-63.52	19450	20231101	10.28	58800	-63.52	20230418	19450	10.28	20231101	58800	-63.52	20230418	19450	10.28	20231101	2.54	N	088390	500	46 억	81875	N	N	132	N	N
155	20231103	150606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	21400	400	2	1.90	318710600	14973	61.38	21600	21700	20700	27300	14700	21000	21285.69	0.87	-89	-837	21700	21350	20700	20350	19700	21525	20525	47	6300	500	15120	50	1	9385844	2009	13.49	0.94	12	0.16	1586.00	22737.00	58800	20230418	-63.61	19450	20231101	10.03	58800	-63.61	20230418	19450	10.03	20231101	58800	-63.61	20230418	19450	10.03	20231101	2.54	N	088390	500	46 억	81875	N	N	132	N	N
156	20231103	140608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	21450	450	2	2.14	295912300	13910	57.03	21600	21700	20700	27300	14700	21000	21273.35	0.87	-89	-1219	21700	21350	20700	20350	19700	21525	20525	47	6300	500	15120	50	1	9385844	2013	13.52	0.94	12	0.15	1586.00	22737.00	58800	20230418	-63.52	19450	20231101	10.28	58800	-63.52	20230418	19450	10.28	20231101	58800	-63.52	20230418	19450	10.28	20231101	2.54	N	088390	500	46 억	81875	N	N	132	N	N
157	20231103	130607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	21450	450	2	2.14	236421500	11131	45.63	21600	21700	20700	27300	14700	21000	21239.92	0.87	-89	-1486	21700	21350	20700	20350	19700	21525	20525	47	6300	500	15120	50	1	9385844	2013	13.52	0.94	12	0.12	1586.00	22737.00	58800	20230418	-63.52	19450	20231101	10.28	58800	-63.52	20230418	19450	10.28	20231101	58800	-63.52	20230418	19450	10.28	20231101	2.54	N	088390	500	46 억	81875	N	N	132	N	N
158	20231103	120607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	21700	700	2	3.33	226245050	10657	43.69	21600	21700	20700	27300	14700	21000	21229.71	0.87	-89	-1358	21700	21350	20700	20350	19700	21525	20525	47	6300	500	15120	50	1	9385844	2037	13.68	0.95	12	0.11	1586.00	22737.00	58800	20230418	-63.10	19450	20231101	11.57	58800	-63.10	20230418	19450	11.57	20231101	58800	-63.10	20230418	19450	11.57	20231101	2.54	N	088390	500	46 억	81875	N	N	132	N	N
159	20231103	110611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	21500	500	2	2.38	200228550	9454	38.76	21600	21600	20700	27300	14700	21000	21179.24	0.87	-89	-1854	21700	21350	20700	20350	19700	21525	20525	47	6300	500	15120	50	1	9385844	2018	13.56	0.95	12	0.10	1586.00	22737.00	58800	20230418	-63.44	19450	20231101	10.54	58800	-63.44	20230418	19450	10.54	20231101	58800	-63.44	20230418	19450	10.54	20231101	2.54	N	088390	500	46 억	81875	N	N	132	N	N
160	20231103	100559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	20950	-50	5	-0.24	141207400	6690	27.43	21600	21600	20700	27300	14700	21000	21107.23	0.87	-89	-2674	21700	21350	20700	20350	19700	21525	20525	47	6300	500	15120	50	1	9385844	1966	13.21	0.92	12	0.07	1586.00	22737.00	58800	20230418	-64.37	19450	20231101	7.71	58800	-64.37	20230418	19450	7.71	20231101	58800	-64.37	20230418	19450	7.71	20231101	2.54	N	088390	500	46 억	81875	N	N	132	N	N
161	20231103	090602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	21300	300	2	1.43	24973100	1161	4.76	21600	21600	21300	27300	14700	21000	21509.99	0.87	-89	-261	21700	21350	20700	20350	19700	21525	20525	47	6300	500	15120	50	1	9385844	1999	13.43	0.94	12	0.01	1586.00	22737.00	58800	20230418	-63.78	19450	20231101	9.51	58800	-63.78	20230418	19450	9.51	20231101	58800	-63.78	20230418	19450	9.51	20231101	2.54	N	088390	500	46 억	81875	N	N	132	N	N
162	20231102	160602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	21000	1270	2	6.44	502727000	24299	97.68	20050	21050	20050	25600	13820	19730	20688.32	0.73	0	13280	20810	20270	19860	19320	18910	20065	19115	47	5870	500	14200	50	1	9385844	1971	13.24	0.92	12	0.26	1586.00	22737.00	58800	20230418	-64.29	19450	20231101	7.97	58800	-64.29	20230418	19450	7.97	20231101	58800	-64.29	20230418	19450	7.97	20231101	2.54	N	088390	500	46 억	68541	N	N	132	N	N
163	20231102	150609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	20900	1170	2	5.93	450322000	21801	87.64	20050	21050	20050	25600	13820	19730	20656.02	0.73	0	12586	20810	20270	19860	19320	18910	20065	19115	47	5870	500	14200	50	1	9385844	1962	13.18	0.92	12	0.23	1586.00	22737.00	58800	20230418	-64.46	19450	20231101	7.46	58800	-64.46	20230418	19450	7.46	20231101	58800	-64.46	20230418	19450	7.46	20231101	2.54	N	088390	500	46 억	68541	N	N	0	N	N
164	20231102	140557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	20800	1070	2	5.42	424615300	20570	82.69	20050	21050	20050	25600	13820	19730	20642.46	0.73	0	12558	20810	20270	19860	19320	18910	20065	19115	47	5870	500	14200	50	1	9385844	1952	13.11	0.91	12	0.22	1586.00	22737.00	58800	20230418	-64.63	19450	20231101	6.94	58800	-64.63	20230418	19450	6.94	20231101	58800	-64.63	20230418	19450	6.94	20231101	2.54	N	088390	500	46 억	68541	N	N	0	N	N
165	20231102	130603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	20750	1020	2	5.17	399108650	19345	77.77	20050	21050	20050	25600	13820	19730	20631.10	0.73	0	12026	20810	20270	19860	19320	18910	20065	19115	47	5870	500	14200	50	1	9385844	1948	13.08	0.91	12	0.21	1586.00	22737.00	58800	20230418	-64.71	19450	20231101	6.68	58800	-64.71	20230418	19450	6.68	20231101	58800	-64.71	20230418	19450	6.68	20231101	2.54	N	088390	500	46 억	68541	N	N	0	N	N
166	20231102	120559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	20750	1020	2	5.17	363067600	17609	70.79	20050	21050	20050	25600	13820	19730	20618.30	0.73	0	11266	20810	20270	19860	19320	18910	20065	19115	47	5870	500	14200	50	1	9385844	1948	13.08	0.91	12	0.19	1586.00	22737.00	58800	20230418	-64.71	19450	20231101	6.68	58800	-64.71	20230418	19450	6.68	20231101	58800	-64.71	20230418	19450	6.68	20231101	2.54	N	088390	500	46 억	68541	N	N	0	N	N
167	20231102	110601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	20900	1170	2	5.93	315648400	15321	61.59	20050	21050	20050	25600	13820	19730	20602.34	0.73	0	10944	20810	20270	19860	19320	18910	20065	19115	47	5870	500	14200	50	1	9385844	1962	13.18	0.92	12	0.16	1586.00	22737.00	58800	20230418	-64.46	19450	20231101	7.46	58800	-64.46	20230418	19450	7.46	20231101	58800	-64.46	20230418	19450	7.46	20231101	2.54	N	088390	500	46 억	68541	N	N	0	N	N
168	20231102	100601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	20800	1070	2	5.42	247021850	12043	48.41	20050	20850	20050	25600	13820	19730	20511.65	0.73	0	8540	20810	20270	19860	19320	18910	20065	19115	47	5870	500	14200	50	1	9385844	1952	13.11	0.91	12	0.13	1586.00	22737.00	58800	20230418	-64.63	19450	20231101	6.94	58800	-64.63	20230418	19450	6.94	20231101	58800	-64.63	20230418	19450	6.94	20231101	2.54	N	088390	500	46 억	68541	N	N	0	N	N
169	20231102	090605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	20250	520	2	2.64	38228400	1897	7.63	20050	20250	20050	25600	13820	19730	20152.03	0.73	0	1299	20810	20270	19860	19320	18910	20065	19115	47	5870	500	14200	50	1	9385844	1901	12.77	0.89	12	0.02	1586.00	22737.00	58800	20230418	-65.56	19450	20231101	4.11	58800	-65.56	20230418	19450	4.11	20231101	58800	-65.56	20230418	19450	4.11	20231101	2.54	N	088390	500	46 억	68541	N	N	0	N	N
170	20231101	160558	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	19730	-200	5	-1.00	488373740	24580	104.85	19970	20400	19450	25900	13960	19930	19869.14	0.73	0	782	21396	20662	20266	19532	19136	20465	19335	47	5970	500	14340	10	1	9385844	1852	12.44	0.87	12	0.26	1586.00	22737.00	58800	20230418	-66.45	19450	20231101	1.44	58800	-66.45	20230418	19450	1.44	20231101	58800	-66.45	20230418	19450	1.44	20231101	2.55	N	088390	500	46 억	68269	N	N	0	N	N
171	20231101	150559	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	19540	-390	5	-1.96	438313030	22030	93.98	19970	20400	19450	25900	13960	19930	19896.19	0.73	0	-260	21396	20662	20266	19532	19136	20465	19335	47	5970	500	14340	10	1	9385844	1834	12.32	0.86	12	0.23	1586.00	22737.00	58800	20230418	-66.77	19450	20231101	0.46	58800	-66.77	20230418	19450	0.46	20231101	58800	-66.77	20230418	19450	0.46	20231101	2.55	N	088390	500	46 억	68269	N	N	0	N	N
172	20231101	140554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	19880	-50	5	-0.25	302631900	15123	64.51	19970	20400	19810	25900	13960	19930	20011.37	0.73	0	-567	21396	20662	20266	19532	19136	20465	19335	47	5970	500	14340	10	1	9385844	1866	12.53	0.87	12	0.16	1586.00	22737.00	58800	20230418	-66.19	19700	20221122	0.91	58800	-66.19	20230418	19810	0.35	20231101	58800	-66.19	20230418	19700	0.91	20221122	2.55	N	088390	500	46 억	68269	N	N	0	N	N
173	20231101	130558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	19950	20	2	0.10	283191270	14146	60.34	19970	20400	19810	25900	13960	19930	20019.18	0.73	0	-205	21396	20662	20266	19532	19136	20465	19335	47	5970	500	14340	10	1	9385844	1872	12.58	0.88	12	0.15	1586.00	22737.00	58800	20230418	-66.07	19700	20221122	1.27	58800	-66.07	20230418	19810	0.71	20231101	58800	-66.07	20230418	19700	1.27	20221122	2.55	N	088390	500	46 억	68269	N	N	0	N	N
174	20231101	120612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	20050	120	2	0.60	262606170	13117	55.96	19970	20400	19810	25900	13960	19930	20020.29	0.73	0	133	21396	20662	20266	19532	19136	20465	19335	47	5970	500	14340	50	1	9385844	1882	12.64	0.88	12	0.14	1586.00	22737.00	58800	20230418	-65.90	19700	20221122	1.78	58800	-65.90	20230418	19810	1.21	20231101	58800	-65.90	20230418	19700	1.78	20221122	2.55	N	088390	500	46 억	68269	N	N	0	N	N
175	20231101	110614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	19900	-30	5	-0.15	174131540	8671	36.99	19970	20400	19810	25900	13960	19930	20082.06	0.73	0	-617	21396	20662	20266	19532	19136	20465	19335	47	5970	500	14340	10	1	9385844	1868	12.55	0.88	12	0.09	1586.00	22737.00	58800	20230418	-66.16	19700	20221122	1.02	58800	-66.16	20230418	19810	0.45	20231101	58800	-66.16	20230418	19700	1.02	20221122	2.55	N	088390	500	46 억	68269	N	N	0	N	N
176	20231101	100606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	20150	220	2	1.10	70322740	3487	14.88	19970	20400	19950	25900	13960	19930	20167.12	0.73	0	485	21396	20662	20266	19532	19136	20465	19335	47	5970	500	14340	50	1	9385844	1891	12.70	0.89	12	0.04	1586.00	22737.00	58800	20230418	-65.73	19700	20221122	2.28	58800	-65.73	20230418	19870	1.41	20231031	58800	-65.73	20230418	19700	2.28	20221122	2.55	N	088390	500	46 억	68269	N	N	0	N	N
177	20231101	090607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	20000	70	2	0.35	14997590	750	3.20	19970	20400	19950	25900	13960	19930	19996.79	0.73	0	144	21396	20662	20266	19532	19136	20465	19335	47	5970	500	14340	50	1	9385844	1877	12.61	0.88	12	0.01	1586.00	22737.00	58800	20230418	-65.99	19700	20221122	1.52	58800	-65.99	20230418	19870	0.65	20231031	58800	-65.99	20230418	19700	1.52	20221122	2.55	N	088390	500	46 억	68269	N	N	0	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History