KissMeData/416180/price/prices-20231101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231130	161329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24200	300	2	1.26	5902450900	240381	150.90	23950	25400	23600	31050	16750	23900	24554.85	0.42	0	-8346	25666	24782	24116	23232	22566	24450	22900	45	7150	500	16730	50	1	9039778	2188	18.25	4.65	12	2.66	1326.00	5203.00	47150	20231019	-48.67	20750	20231113	16.63	47150	-48.67	20231019	20750	16.63	20231113	47150	-48.67	20231019	20750	16.63	20231113	0.14	N	416180	500	45 억		37578	N	N	0	N	00	N
3	20231130	151326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24250	350	2	1.46	5718597750	232769	146.12	23950	25400	23600	31050	16750	23900	24567.80	0.42	0	-9040	25666	24782	24116	23232	22566	24450	22900	45	7150	500	16730	50	1	9039778	2192	18.29	4.66	12	2.57	1326.00	5203.00	47150	20231019	-48.57	20750	20231113	16.87	47150	-48.57	20231019	20750	16.87	20231113	47150	-48.57	20231019	20750	16.87	20231113	0.14	N	416180	500	45 억		37578	N	N	0	N	00	N
4	20231130	141323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24050	150	2	0.63	5349544500	217500	136.53	23950	25400	23600	31050	16750	23900	24595.73	0.42	0	-9681	25666	24782	24116	23232	22566	24450	22900	45	7150	500	16730	50	1	9039778	2174	18.14	4.62	12	2.41	1326.00	5203.00	47150	20231019	-48.99	20750	20231113	15.90	47150	-48.99	20231019	20750	15.90	20231113	47150	-48.99	20231019	20750	15.90	20231113	0.14	N	416180	500	45 억		37578	N	N	0	N	00	N
5	20231130	131322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24000	100	2	0.42	5048829700	204973	128.67	23950	25400	23600	31050	16750	23900	24631.81	0.42	0	-9879	25666	24782	24116	23232	22566	24450	22900	45	7150	500	16730	50	1	9039778	2170	18.10	4.61	12	2.27	1326.00	5203.00	47150	20231019	-49.10	20750	20231113	15.66	47150	-49.10	20231019	20750	15.66	20231113	47150	-49.10	20231019	20750	15.66	20231113	0.14	N	416180	500	45 억		37578	N	N	0	N	00	N
6	20231130	121338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24450	550	2	2.30	4243278650	171455	107.63	23950	25400	23600	31050	16750	23900	24748.83	0.42	0	-16421	25666	24782	24116	23232	22566	24450	22900	45	7150	500	16730	50	1	9039778	2210	18.44	4.70	12	1.90	1326.00	5203.00	47150	20231019	-48.14	20750	20231113	17.83	47150	-48.14	20231019	20750	17.83	20231113	47150	-48.14	20231019	20750	17.83	20231113	0.14	N	416180	500	45 억		37578	N	N	0	N	00	N
7	20231130	111331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24600	700	2	2.93	3896025200	157246	98.71	23950	25400	23600	31050	16750	23900	24776.83	0.42	0	-16668	25666	24782	24116	23232	22566	24450	22900	45	7150	500	16730	50	1	9039778	2224	18.55	4.73	12	1.74	1326.00	5203.00	47150	20231019	-47.83	20750	20231113	18.55	47150	-47.83	20231019	20750	18.55	20231113	47150	-47.83	20231019	20750	18.55	20231113	0.14	N	416180	500	45 억		37578	N	N	0	N	00	N
8	20231130	101324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24700	800	2	3.35	2948641300	118968	74.68	23950	25400	23600	31050	16750	23900	24785.44	0.42	0	-8288	25666	24782	24116	23232	22566	24450	22900	45	7150	500	16730	50	1	9039778	2233	18.63	4.75	12	1.32	1326.00	5203.00	47150	20231019	-47.61	20750	20231113	19.04	47150	-47.61	20231019	20750	19.04	20231113	47150	-47.61	20231019	20750	19.04	20231113	0.14	N	416180	500	45 억		37578	N	N	0	N	00	N
9	20231130	091324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23850	-50	5	-0.21	256142800	10733	6.74	23950	24150	23600	31050	16750	23900	23864.86	0.42	0	1476	25666	24782	24116	23232	22566	24450	22900	45	7150	500	16730	50	1	9039778	2156	17.99	4.58	12	0.12	1326.00	5203.00	47150	20231019	-49.42	20750	20231113	14.94	47150	-49.42	20231019	20750	14.94	20231113	47150	-49.42	20231019	20750	14.94	20231113	0.14	N	416180	500	45 억		37578	N	N	0	N	00	N
10	20231129	161316	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23900	-650	5	-2.65	3791687950	157480	61.81	24950	25000	23450	31900	17200	24550	24078.26	0.42	0	-2336	26783	25666	24883	23766	22983	25275	23375	45	7350	500	17180	50	1	9039778	2161	18.02	4.59	12	1.74	1326.00	5203.00	47150	20231019	-49.31	20750	20231113	15.18	47150	-49.31	20231019	20750	15.18	20231113	47150	-49.31	20231019	20750	15.18	20231113	0.06	N	416180	500	45 억		38406	N	N	0	N	00	N
11	20231129	151328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23950	-600	5	-2.44	3632396700	150807	59.19	24950	25000	23450	31900	17200	24550	24086.39	0.42	0	-2689	26783	25666	24883	23766	22983	25275	23375	45	7350	500	17180	50	1	9039778	2165	18.06	4.60	12	1.67	1326.00	5203.00	47150	20231019	-49.20	20750	20231113	15.42	47150	-49.20	20231019	20750	15.42	20231113	47150	-49.20	20231019	20750	15.42	20231113	0.06	N	416180	500	45 억		38406	N	N	0	N	00	N
12	20231129	141321	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24150	-400	5	-1.63	3092535750	128284	50.35	24950	25000	23450	31900	17200	24550	24106.95	0.42	0	-4618	26783	25666	24883	23766	22983	25275	23375	45	7350	500	17180	50	1	9039778	2183	18.21	4.64	12	1.42	1326.00	5203.00	47150	20231019	-48.78	20750	20231113	16.39	47150	-48.78	20231019	20750	16.39	20231113	47150	-48.78	20231019	20750	16.39	20231113	0.06	N	416180	500	45 억		38406	N	N	0	N	00	N
13	20231129	131322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24200	-350	5	-1.43	2761965850	114652	45.00	24950	25000	23450	31900	17200	24550	24089.99	0.42	0	-4132	26783	25666	24883	23766	22983	25275	23375	45	7350	500	17180	50	1	9039778	2188	18.25	4.65	12	1.27	1326.00	5203.00	47150	20231019	-48.67	20750	20231113	16.63	47150	-48.67	20231019	20750	16.63	20231113	47150	-48.67	20231019	20750	16.63	20231113	0.06	N	416180	500	45 억		38406	N	N	0	N	00	N
14	20231129	121323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24150	-400	5	-1.63	2468751150	102476	40.22	24950	25000	23450	31900	17200	24550	24091.02	0.42	0	-6823	26783	25666	24883	23766	22983	25275	23375	45	7350	500	17180	50	1	9039778	2183	18.21	4.64	12	1.13	1326.00	5203.00	47150	20231019	-48.78	20750	20231113	16.39	47150	-48.78	20231019	20750	16.39	20231113	47150	-48.78	20231019	20750	16.39	20231113	0.06	N	416180	500	45 억		38406	N	N	0	N	00	N
15	20231129	111324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24000	-550	5	-2.24	2070813900	86072	33.78	24950	25000	23450	31900	17200	24550	24059.09	0.42	0	-6779	26783	25666	24883	23766	22983	25275	23375	45	7350	500	17180	50	1	9039778	2170	18.10	4.61	12	0.95	1326.00	5203.00	47150	20231019	-49.10	20750	20231113	15.66	47150	-49.10	20231019	20750	15.66	20231113	47150	-49.10	20231019	20750	15.66	20231113	0.06	N	416180	500	45 억		38406	N	N	0	N	00	N
16	20231129	101322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24000	-550	5	-2.24	1826822800	75919	29.80	24950	25000	23450	31900	17200	24550	24062.79	0.42	0	-6417	26783	25666	24883	23766	22983	25275	23375	45	7350	500	17180	50	1	9039778	2170	18.10	4.61	12	0.84	1326.00	5203.00	47150	20231019	-49.10	20750	20231113	15.66	47150	-49.10	20231019	20750	15.66	20231113	47150	-49.10	20231019	20750	15.66	20231113	0.06	N	416180	500	45 억		38406	N	N	0	N	00	N
17	20231129	091315	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24300	-250	5	-1.02	610214750	24860	9.76	24950	25000	24200	31900	17200	24550	24546.05	0.42	0	-4473	26783	25666	24883	23766	22983	25275	23375	45	7350	500	17180	50	1	9039778	2197	18.33	4.67	12	0.28	1326.00	5203.00	47150	20231019	-48.46	20750	20231113	17.11	47150	-48.46	20231019	20750	17.11	20231113	47150	-48.46	20231019	20750	17.11	20231113	0.06	N	416180	500	45 억		38406	N	N	0	N	00	N
18	20231128	161315	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24550	-850	5	-3.35	6265238150	253218	28.46	25700	26000	24100	33000	17800	25400	24742.42	0.31	0	8459	29166	27282	25216	23332	21266	28225	24275	45	7600	500	17780	50	1	9039778	2219	18.51	4.72	12	2.80	1326.00	5203.00	47150	20231019	-47.93	20750	20231113	18.31	47150	-47.93	20231019	20750	18.31	20231113	47150	-47.93	20231019	20750	18.31	20231113	0.05	N	416180	500	45 억		27769	N	N	0	N	00	N
19	20231128	151146	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24350	-1050	5	-4.13	6160685950	248943	27.98	25700	26000	24100	33000	17800	25400	24747.06	0.31	0	9230	29166	27282	25216	23332	21266	28225	24275	45	7600	500	17780	50	1	9039778	2201	18.36	4.68	12	2.75	1326.00	5203.00	47150	20231019	-48.36	20750	20231113	17.35	47150	-48.36	20231019	20750	17.35	20231113	47150	-48.36	20231019	20750	17.35	20231113	0.05	N	416180	500	45 억		27769	N	N	0	N	00	N
20	20231128	141309	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24600	-800	5	-3.15	5311827500	214096	24.06	25700	26000	24250	33000	17800	25400	24810.16	0.31	0	13806	29166	27282	25216	23332	21266	28225	24275	45	7600	500	17780	50	1	9039778	2224	18.55	4.73	12	2.37	1326.00	5203.00	47150	20231019	-47.83	20750	20231113	18.55	47150	-47.83	20231019	20750	18.55	20231113	47150	-47.83	20231019	20750	18.55	20231113	0.05	N	416180	500	45 억		27769	N	N	0	N	00	N
21	20231128	131307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24650	-750	5	-2.95	5040187950	203019	22.82	25700	26000	24250	33000	17800	25400	24825.85	0.31	0	14741	29166	27282	25216	23332	21266	28225	24275	45	7600	500	17780	50	1	9039778	2228	18.59	4.74	12	2.25	1326.00	5203.00	47150	20231019	-47.72	20750	20231113	18.80	47150	-47.72	20231019	20750	18.80	20231113	47150	-47.72	20231019	20750	18.80	20231113	0.05	N	416180	500	45 억		27769	N	N	0	N	00	N
22	20231128	121314	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24650	-750	5	-2.95	4535998450	182496	20.51	25700	26000	24250	33000	17800	25400	24854.97	0.31	0	17791	29166	27282	25216	23332	21266	28225	24275	45	7600	500	17780	50	1	9039778	2228	18.59	4.74	12	2.02	1326.00	5203.00	47150	20231019	-47.72	20750	20231113	18.80	47150	-47.72	20231019	20750	18.80	20231113	47150	-47.72	20231019	20750	18.80	20231113	0.05	N	416180	500	45 억		27769	N	N	0	N	00	N
23	20231128	111315	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24750	-650	5	-2.56	4124146850	165899	18.64	25700	26000	24250	33000	17800	25400	24858.99	0.31	0	20791	29166	27282	25216	23332	21266	28225	24275	45	7600	500	17780	50	1	9039778	2237	18.67	4.76	12	1.84	1326.00	5203.00	47150	20231019	-47.51	20750	20231113	19.28	47150	-47.51	20231019	20750	19.28	20231113	47150	-47.51	20231019	20750	19.28	20231113	0.05	N	416180	500	45 억		27769	N	N	0	N	00	N
24	20231128	101310	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24250	-1150	5	-4.53	3614449300	145169	16.31	25700	26000	24250	33000	17800	25400	24897.80	0.31	0	14872	29166	27282	25216	23332	21266	28225	24275	45	7600	500	17780	50	1	9039778	2192	18.29	4.66	12	1.61	1326.00	5203.00	47150	20231019	-48.57	20750	20231113	16.87	47150	-48.57	20231019	20750	16.87	20231113	47150	-48.57	20231019	20750	16.87	20231113	0.05	N	416180	500	45 억		27769	N	N	0	N	00	N
25	20231128	091310	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25500	100	2	0.39	1169655950	45900	5.16	25700	26000	25150	33000	17800	25400	25482.92	0.31	0	3341	29166	27282	25216	23332	21266	28225	24275	45	7600	500	17780	50	1	9039778	2305	19.23	4.90	12	0.51	1326.00	5203.00	47150	20231019	-45.92	20750	20231113	22.89	47150	-45.92	20231019	20750	22.89	20231113	47150	-45.92	20231019	20750	22.89	20231113	0.05	N	416180	500	45 억		27769	N	N	0	N	00	N
26	20231127	161300	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25400	2400	2	10.43	22524779300	884153	1294.65	23150	27100	23150	29900	16100	23000	25476.22	0.25	0	12534	23666	23332	23066	22732	22466	23300	22700	45	6900	500	16100	50	1	9039778	2296	19.16	4.88	12	9.78	1326.00	5203.00	47150	20231019	-46.13	20750	20231113	22.41	47150	-46.13	20231019	20750	22.41	20231113	47150	-46.13	20231019	20750	22.41	20231113	0.06	N	416180	500	45 억		22473	N	N	0	N	00	N
27	20231127	151314	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25600	2600	2	11.30	22073529400	866384	1268.63	23150	27100	23150	29900	16100	23000	25477.77	0.25	0	10546	23666	23332	23066	22732	22466	23300	22700	45	6900	500	16100	50	1	9039778	2314	19.31	4.92	12	9.58	1326.00	5203.00	47150	20231019	-45.71	20750	20231113	23.37	47150	-45.71	20231019	20750	23.37	20231113	47150	-45.71	20231019	20750	23.37	20231113	0.06	N	416180	500	45 억		22473	N	N	0	N	00	N
28	20231127	141311	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25450	2450	2	10.65	19798079600	777109	1137.90	23150	27100	23150	29900	16100	23000	25476.59	0.25	0	5476	23666	23332	23066	22732	22466	23300	22700	45	6900	500	16100	50	1	9039778	2301	19.19	4.89	12	8.60	1326.00	5203.00	47150	20231019	-46.02	20750	20231113	22.65	47150	-46.02	20231019	20750	22.65	20231113	47150	-46.02	20231019	20750	22.65	20231113	0.06	N	416180	500	45 억		22473	N	N	0	N	00	N
29	20231127	131314	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24750	1750	2	7.61	6550555000	269876	395.17	23150	24900	23150	29900	16100	23000	24272.47	0.25	0	15623	23666	23332	23066	22732	22466	23300	22700	45	6900	500	16100	50	1	9039778	2237	18.67	4.76	12	2.99	1326.00	5203.00	47150	20231019	-47.51	20750	20231113	19.28	47150	-47.51	20231019	20750	19.28	20231113	47150	-47.51	20231019	20750	19.28	20231113	0.06	N	416180	500	45 억		22473	N	N	0	N	00	N
30	20231127	121320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24550	1550	2	6.74	5616624000	232008	339.72	23150	24900	23150	29900	16100	23000	24208.76	0.25	0	11646	23666	23332	23066	22732	22466	23300	22700	45	6900	500	16100	50	1	9039778	2219	18.51	4.72	12	2.57	1326.00	5203.00	47150	20231019	-47.93	20750	20231113	18.31	47150	-47.93	20231019	20750	18.31	20231113	47150	-47.93	20231019	20750	18.31	20231113	0.06	N	416180	500	45 억		22473	N	N	0	N	00	N
31	20231127	111258	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24400	1400	2	6.09	4709644650	195021	285.57	23150	24900	23150	29900	16100	23000	24149.43	0.25	0	5600	23666	23332	23066	22732	22466	23300	22700	45	6900	500	16100	50	1	9039778	2206	18.40	4.69	12	2.16	1326.00	5203.00	47150	20231019	-48.25	20750	20231113	17.59	47150	-48.25	20231019	20750	17.59	20231113	47150	-48.25	20231019	20750	17.59	20231113	0.06	N	416180	500	45 억		22473	N	N	0	N	00	N
32	20231127	101255	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23850	850	2	3.70	1641134700	69559	101.85	23150	23900	23150	29900	16100	23000	23593.44	0.25	0	1475	23666	23332	23066	22732	22466	23300	22700	45	6900	500	16100	50	1	9039778	2156	17.99	4.58	12	0.77	1326.00	5203.00	47150	20231019	-49.42	20750	20231113	14.94	47150	-49.42	20231019	20750	14.94	20231113	47150	-49.42	20231019	20750	14.94	20231113	0.06	N	416180	500	45 억		22473	N	N	0	N	00	N
33	20231127	091259	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23750	750	2	3.26	759006150	32064	46.95	23150	23900	23150	29900	16100	23000	23671.64	0.25	0	1463	23666	23332	23066	22732	22466	23300	22700	45	6900	500	16100	50	1	9039778	2147	17.91	4.56	12	0.35	1326.00	5203.00	47150	20231019	-49.63	20750	20231113	14.46	47150	-49.63	20231019	20750	14.46	20231113	47150	-49.63	20231019	20750	14.46	20231113	0.06	N	416180	500	45 억		22473	N	N	0	N	00	N
34	20231124	161252	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23000	0	3	0.00	1535091000	66637	45.06	23000	23400	22800	29900	16100	23000	23036.69	0.23	0	1781	24266	23632	23116	22482	21966	23575	22425	45	6900	500	16100	50	1	9039778	2079	17.35	4.42	12	0.74	1326.00	5203.00	47150	20231019	-51.22	20750	20231113	10.84	47150	-51.22	20231019	20750	10.84	20231113	47150	-51.22	20231019	20750	10.84	20231113	0.02	N	416180	500	45 억		20772	N	N	0	N	00	N
35	20231124	151302	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23050	50	2	0.22	1463199450	63514	42.95	23000	23400	22800	29900	16100	23000	23037.46	0.23	0	1662	24266	23632	23116	22482	21966	23575	22425	45	6900	500	16100	50	1	9039778	2084	17.38	4.43	12	0.70	1326.00	5203.00	47150	20231019	-51.11	20750	20231113	11.08	47150	-51.11	20231019	20750	11.08	20231113	47150	-51.11	20231019	20750	11.08	20231113	0.02	N	416180	500	45 억		20772	N	N	0	N	00	N
36	20231124	141257	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22900	-100	5	-0.43	1300213150	56422	38.16	23000	23400	22800	29900	16100	23000	23044.48	0.23	0	2110	24266	23632	23116	22482	21966	23575	22425	45	6900	500	16100	50	1	9039778	2070	17.27	4.40	12	0.62	1326.00	5203.00	47150	20231019	-51.43	20750	20231113	10.36	47150	-51.43	20231019	20750	10.36	20231113	47150	-51.43	20231019	20750	10.36	20231113	0.02	N	416180	500	45 억		20772	N	N	0	N	00	N
37	20231124	131254	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22900	-100	5	-0.43	1118168500	48475	32.78	23000	23400	22800	29900	16100	23000	23066.98	0.23	0	2026	24266	23632	23116	22482	21966	23575	22425	45	6900	500	16100	50	1	9039778	2070	17.27	4.40	12	0.54	1326.00	5203.00	47150	20231019	-51.43	20750	20231113	10.36	47150	-51.43	20231019	20750	10.36	20231113	47150	-51.43	20231019	20750	10.36	20231113	0.02	N	416180	500	45 억		20772	N	N	0	N	00	N
38	20231124	121303	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23050	50	2	0.22	822433700	35592	24.07	23000	23400	22800	29900	16100	23000	23107.42	0.23	0	1747	24266	23632	23116	22482	21966	23575	22425	45	6900	500	16100	50	1	9039778	2084	17.38	4.43	12	0.39	1326.00	5203.00	47150	20231019	-51.11	20750	20231113	11.08	47150	-51.11	20231019	20750	11.08	20231113	47150	-51.11	20231019	20750	11.08	20231113	0.02	N	416180	500	45 억		20772	N	N	0	N	00	N
39	20231124	111259	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23150	150	2	0.65	730006200	31584	21.36	23000	23400	22800	29900	16100	23000	23113.36	0.23	0	1607	24266	23632	23116	22482	21966	23575	22425	45	6900	500	16100	50	1	9039778	2093	17.46	4.45	12	0.35	1326.00	5203.00	47150	20231019	-50.90	20750	20231113	11.57	47150	-50.90	20231019	20750	11.57	20231113	47150	-50.90	20231019	20750	11.57	20231113	0.02	N	416180	500	45 억		20772	N	N	0	N	00	N
40	20231124	101302	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23150	150	2	0.65	457016550	19830	13.41	23000	23400	22800	29900	16100	23000	23046.85	0.23	0	190	24266	23632	23116	22482	21966	23575	22425	45	6900	500	16100	50	1	9039778	2093	17.46	4.45	12	0.22	1326.00	5203.00	47150	20231019	-50.90	20750	20231113	11.57	47150	-50.90	20231019	20750	11.57	20231113	47150	-50.90	20231019	20750	11.57	20231113	0.02	N	416180	500	45 억		20772	N	N	0	N	00	N
41	20231124	091253	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23200	200	2	0.87	165866600	7208	4.87	23000	23400	22800	29900	16100	23000	23011.54	0.23	0	-216	24266	23632	23116	22482	21966	23575	22425	45	6900	500	16100	50	1	9039778	2097	17.50	4.46	12	0.08	1326.00	5203.00	47150	20231019	-50.80	20750	20231113	11.81	47150	-50.80	20231019	20750	11.81	20231113	47150	-50.80	20231019	20750	11.81	20231113	0.02	N	416180	500	45 억		20772	N	N	0	N	00	N
42	20231123	161236	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23000	-250	5	-1.08	3405605750	147076	86.52	23000	23750	22600	30200	16300	23250	23155.17	0.36	0	-12046	24550	23900	22650	22000	20750	24225	22325	45	6950	500	16270	50	1	9039778	2079	17.35	4.42	12	1.63	1326.00	5203.00	47150	20231019	-51.22	20750	20231113	10.84	47150	-51.22	20231019	20750	10.84	20231113	47150	-51.22	20231019	20750	10.84	20231113	0.03	N	416180	500	45 억		32987	N	N	0	N	00	N
43	20231123	151320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23050	-200	5	-0.86	3265735900	140994	82.94	23000	23750	22600	30200	16300	23250	23161.80	0.36	0	-12032	24550	23900	22650	22000	20750	24225	22325	45	6950	500	16270	50	1	9039778	2084	17.38	4.43	12	1.56	1326.00	5203.00	47150	20231019	-51.11	20750	20231113	11.08	47150	-51.11	20231019	20750	11.08	20231113	47150	-51.11	20231019	20750	11.08	20231113	0.03	N	416180	500	45 억		32987	N	N	0	N	00	N
44	20231123	141321	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23150	-100	5	-0.43	2980279450	128663	75.69	23000	23750	22600	30200	16300	23250	23162.98	0.36	0	-10793	24550	23900	22650	22000	20750	24225	22325	45	6950	500	16270	50	1	9039778	2093	17.46	4.45	12	1.42	1326.00	5203.00	47150	20231019	-50.90	20750	20231113	11.57	47150	-50.90	20231019	20750	11.57	20231113	47150	-50.90	20231019	20750	11.57	20231113	0.03	N	416180	500	45 억		32987	N	N	0	N	00	N
45	20231123	131321	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22850	-400	5	-1.72	2679875150	115592	68.00	23000	23750	22600	30200	16300	23250	23183.51	0.36	0	-12574	24550	23900	22650	22000	20750	24225	22325	45	6950	500	16270	50	1	9039778	2066	17.23	4.39	12	1.28	1326.00	5203.00	47150	20231019	-51.54	20750	20231113	10.12	47150	-51.54	20231019	20750	10.12	20231113	47150	-51.54	20231019	20750	10.12	20231113	0.03	N	416180	500	45 억		32987	N	N	0	N	00	N
46	20231123	121258	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23250	0	3	0.00	2287457300	98562	57.98	23000	23750	22600	30200	16300	23250	23208.01	0.36	0	-12754	24550	23900	22650	22000	20750	24225	22325	45	6950	500	16270	50	1	9039778	2102	17.53	4.47	12	1.09	1326.00	5203.00	47150	20231019	-50.69	20750	20231113	12.05	47150	-50.69	20231019	20750	12.05	20231113	47150	-50.69	20231019	20750	12.05	20231113	0.03	N	416180	500	45 억		32987	N	N	0	N	00	N
47	20231123	111330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23550	300	2	1.29	1979317750	85390	50.23	23000	23750	22600	30200	16300	23250	23179.16	0.36	0	-11123	24550	23900	22650	22000	20750	24225	22325	45	6950	500	16270	50	1	9039778	2129	17.76	4.53	12	0.94	1326.00	5203.00	47150	20231019	-50.05	20750	20231113	13.49	47150	-50.05	20231019	20750	13.49	20231113	47150	-50.05	20231019	20750	13.49	20231113	0.03	N	416180	500	45 억		32987	N	N	0	N	00	N
48	20231123	101303	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23150	-100	5	-0.43	1058567950	46167	27.16	23000	23250	22600	30200	16300	23250	22924.16	0.36	0	-1200	24550	23900	22650	22000	20750	24225	22325	45	6950	500	16270	50	1	9039778	2093	17.46	4.45	12	0.51	1326.00	5203.00	47150	20231019	-50.90	20750	20231113	11.57	47150	-50.90	20231019	20750	11.57	20231113	47150	-50.90	20231019	20750	11.57	20231113	0.03	N	416180	500	45 억		32987	N	N	0	N	00	N
49	20231123	091255	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23200	-50	5	-0.22	525935550	23025	13.55	23000	23250	22600	30200	16300	23250	22829.14	0.36	0	-976	24550	23900	22650	22000	20750	24225	22325	45	6950	500	16270	50	1	9039778	2097	17.50	4.46	12	0.25	1326.00	5203.00	47150	20231019	-50.80	20750	20231113	11.81	47150	-50.80	20231019	20750	11.81	20231113	47150	-50.80	20231019	20750	11.81	20231113	0.03	N	416180	500	45 억		32987	N	N	0	N	00	N
50	20231122	161209	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23250	1350	2	6.16	3720908950	166019	154.48	21800	23300	21400	28450	15350	21900	22402.42	0.29	0	3831	23133	22516	21983	21366	20833	22250	21100	45	6550	500	15330	50	1	9039778	2102	17.53	4.47	12	1.84	1326.00	5203.00	47150	20231019	-50.69	20750	20231113	12.05	47150	-50.69	20231019	20750	12.05	20231113	47150	-50.69	20231019	20750	12.05	20231113	0.01	N	416180	500	45 억		26497	N	N	0	N	00	N
51	20231122	151236	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22700	800	2	3.65	3130552100	140452	130.69	21800	23000	21400	28450	15350	21900	22289.35	0.29	0	2723	23133	22516	21983	21366	20833	22250	21100	45	6550	500	15330	50	1	9039778	2052	17.12	4.36	12	1.55	1326.00	5203.00	47150	20231019	-51.86	20750	20231113	9.40	47150	-51.86	20231019	20750	9.40	20231113	47150	-51.86	20231019	20750	9.40	20231113	0.01	N	416180	500	45 억		26497	N	N	0	N	00	N
52	20231122	141226	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22150	250	2	1.14	1974632650	89389	83.18	21800	22500	21400	28450	15350	21900	22090.51	0.29	0	-4344	23133	22516	21983	21366	20833	22250	21100	45	6550	500	15330	50	1	9039778	2002	16.70	4.26	12	0.99	1326.00	5203.00	47150	20231019	-53.02	20750	20231113	6.75	47150	-53.02	20231019	20750	6.75	20231113	47150	-53.02	20231019	20750	6.75	20231113	0.01	N	416180	500	45 억		26497	N	N	0	N	00	N
53	20231122	131302	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21950	50	2	0.23	1856889400	84070	78.23	21800	22500	21400	28450	15350	21900	22087.60	0.29	0	-4420	23133	22516	21983	21366	20833	22250	21100	45	6550	500	15330	50	1	9039778	1984	16.55	4.22	12	0.93	1326.00	5203.00	47150	20231019	-53.45	20750	20231113	5.78	47150	-53.45	20231019	20750	5.78	20231113	47150	-53.45	20231019	20750	5.78	20231113	0.01	N	416180	500	45 억		26497	N	N	0	N	00	N
54	20231122	121313	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22150	250	2	1.14	1668319100	75513	70.27	21800	22500	21400	28450	15350	21900	22093.35	0.29	0	-4324	23133	22516	21983	21366	20833	22250	21100	45	6550	500	15330	50	1	9039778	2002	16.70	4.26	12	0.84	1326.00	5203.00	47150	20231019	-53.02	20750	20231113	6.75	47150	-53.02	20231019	20750	6.75	20231113	47150	-53.02	20231019	20750	6.75	20231113	0.01	N	416180	500	45 억		26497	N	N	0	N	00	N
55	20231122	111411	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22200	300	2	1.37	1575284050	71304	66.35	21800	22500	21400	28450	15350	21900	22092.73	0.29	0	-4207	23133	22516	21983	21366	20833	22250	21100	45	6550	500	15330	50	1	9039778	2007	16.74	4.27	12	0.79	1326.00	5203.00	47150	20231019	-52.92	20750	20231113	6.99	47150	-52.92	20231019	20750	6.99	20231113	47150	-52.92	20231019	20750	6.99	20231113	0.01	N	416180	500	45 억		26497	N	N	0	N	00	N
56	20231122	101327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22300	400	2	1.83	1259141750	57057	53.09	21800	22500	21400	28450	15350	21900	22068.38	0.29	0	-3847	23133	22516	21983	21366	20833	22250	21100	45	6550	500	15330	50	1	9039778	2016	16.82	4.29	12	0.63	1326.00	5203.00	47150	20231019	-52.70	20750	20231113	7.47	47150	-52.70	20231019	20750	7.47	20231113	47150	-52.70	20231019	20750	7.47	20231113	0.01	N	416180	500	45 억		26497	N	N	0	N	00	N
57	20231122	091236	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21650	-250	5	-1.14	244184050	11305	10.52	21800	21800	21400	28450	15350	21900	21597.46	0.29	0	2352	23133	22516	21983	21366	20833	22250	21100	45	6550	500	15330	50	1	9039778	1957	16.33	4.16	12	0.13	1326.00	5203.00	47150	20231019	-54.08	20750	20231113	4.34	47150	-54.08	20231019	20750	4.34	20231113	47150	-54.08	20231019	20750	4.34	20231113	0.01	N	416180	500	45 억		26497	N	N	0	N	00	N
58	20231121	161226	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21900	-350	5	-1.57	2329274200	106491	90.59	22500	22600	21450	28900	15600	22250	21872.87	0.26	0	2324	23550	22900	22100	21450	20650	23225	21775	45	6650	500	15570	50	1	9039778	1980	16.52	4.21	12	1.18	1326.00	5203.00	47150	20231019	-53.55	20750	20231113	5.54	47150	-53.55	20231019	20750	5.54	20231113	47150	-53.55	20231019	20750	5.54	20231113	0.01	N	416180	500	45 억		23927	N	N	0	N	00	N
59	20231121	151231	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21950	-300	5	-1.35	2175425250	99480	84.62	22500	22600	21450	28900	15600	22250	21867.89	0.26	0	1345	23550	22900	22100	21450	20650	23225	21775	45	6650	500	15570	50	1	9039778	1984	16.55	4.22	12	1.10	1326.00	5203.00	47150	20231019	-53.45	20750	20231113	5.78	47150	-53.45	20231019	20750	5.78	20231113	47150	-53.45	20231019	20750	5.78	20231113	0.01	N	416180	500	45 억		23927	N	N	0	N	00	N
60	20231121	141211	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21900	-350	5	-1.57	1969230950	90066	76.62	22500	22600	21450	28900	15600	22250	21864.22	0.26	0	1369	23550	22900	22100	21450	20650	23225	21775	45	6650	500	15570	50	1	9039778	1980	16.52	4.21	12	1.00	1326.00	5203.00	47150	20231019	-53.55	20750	20231113	5.54	47150	-53.55	20231019	20750	5.54	20231113	47150	-53.55	20231019	20750	5.54	20231113	0.01	N	416180	500	45 억		23927	N	N	0	N	00	N
61	20231121	131200	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21900	-350	5	-1.57	1839678950	84157	71.59	22500	22600	21450	28900	15600	22250	21859.99	0.26	0	-161	23550	22900	22100	21450	20650	23225	21775	45	6650	500	15570	50	1	9039778	1980	16.52	4.21	12	0.93	1326.00	5203.00	47150	20231019	-53.55	20750	20231113	5.54	47150	-53.55	20231019	20750	5.54	20231113	47150	-53.55	20231019	20750	5.54	20231113	0.01	N	416180	500	45 억		23927	N	N	0	N	00	N
62	20231121	121204	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21700	-550	5	-2.47	1685065450	77067	65.56	22500	22600	21450	28900	15600	22250	21864.84	0.26	0	-1493	23550	22900	22100	21450	20650	23225	21775	45	6650	500	15570	50	1	9039778	1962	16.37	4.17	12	0.85	1326.00	5203.00	47150	20231019	-53.98	20750	20231113	4.58	47150	-53.98	20231019	20750	4.58	20231113	47150	-53.98	20231019	20750	4.58	20231113	0.01	N	416180	500	45 억		23927	N	N	0	N	00	N
63	20231121	111155	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21800	-450	5	-2.02	1554222100	71057	60.45	22500	22600	21450	28900	15600	22250	21872.79	0.26	0	-1560	23550	22900	22100	21450	20650	23225	21775	45	6650	500	15570	50	1	9039778	1971	16.44	4.19	12	0.79	1326.00	5203.00	47150	20231019	-53.76	20750	20231113	5.06	47150	-53.76	20231019	20750	5.06	20231113	47150	-53.76	20231019	20750	5.06	20231113	0.01	N	416180	500	45 억		23927	N	N	0	N	00	N
64	20231121	101126	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21750	-500	5	-2.25	1245571500	56885	48.39	22500	22600	21450	28900	15600	22250	21896.18	0.26	0	-4842	23550	22900	22100	21450	20650	23225	21775	45	6650	500	15570	50	1	9039778	1966	16.40	4.18	12	0.63	1326.00	5203.00	47150	20231019	-53.87	20750	20231113	4.82	47150	-53.87	20231019	20750	4.82	20231113	47150	-53.87	20231019	20750	4.82	20231113	0.01	N	416180	500	45 억		23927	N	N	0	N	00	N
65	20231121	091145	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22250	0	3	0.00	248582600	11103	9.45	22500	22600	22250	28900	15600	22250	22389.03	0.26	0	-1733	23550	22900	22100	21450	20650	23225	21775	45	6650	500	15570	50	1	9039778	2011	16.78	4.28	12	0.12	1326.00	5203.00	47150	20231019	-52.81	20750	20231113	7.23	47150	-52.81	20231019	20750	7.23	20231113	47150	-52.81	20231019	20750	7.23	20231113	0.01	N	416180	500	45 억		23927	N	N	0	N	00	N
66	20231120	161150	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22250	250	2	1.14	2557323950	115724	87.20	21350	22750	21300	28600	15400	22000	22098.17	0.17	0	3980	23833	22916	22383	21466	20933	22650	21200	45	6600	500	15400	50	1	9039778	2011	16.78	4.28	12	1.28	1326.00	5203.00	47150	20231019	-52.81	20750	20231113	7.23	47150	-52.81	20231019	20750	7.23	20231113	47150	-52.81	20231019	20750	7.23	20231113	0.00	N	416180	500	45 억		15370	N	N	0	N	00	N
67	20231120	151202	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22300	300	2	1.36	2461285950	111413	83.95	21350	22750	21300	28600	15400	22000	22091.56	0.17	0	3729	23833	22916	22383	21466	20933	22650	21200	45	6600	500	15400	50	1	9039778	2016	16.82	4.29	12	1.23	1326.00	5203.00	47150	20231019	-52.70	20750	20231113	7.47	47150	-52.70	20231019	20750	7.47	20231113	47150	-52.70	20231019	20750	7.47	20231113	0.00	N	416180	500	45 억		15370	N	N	0	N	00	N
68	20231120	141202	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22150	150	2	0.68	2271886950	102909	77.54	21350	22750	21300	28600	15400	22000	22076.66	0.17	0	2821	23833	22916	22383	21466	20933	22650	21200	45	6600	500	15400	50	1	9039778	2002	16.70	4.26	12	1.14	1326.00	5203.00	47150	20231019	-53.02	20750	20231113	6.75	47150	-53.02	20231019	20750	6.75	20231113	47150	-53.02	20231019	20750	6.75	20231113	0.00	N	416180	500	45 억		15370	N	N	0	N	00	N
69	20231120	131152	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22150	150	2	0.68	2084878950	94490	71.20	21350	22750	21300	28600	15400	22000	22064.55	0.17	0	2145	23833	22916	22383	21466	20933	22650	21200	45	6600	500	15400	50	1	9039778	2002	16.70	4.26	12	1.05	1326.00	5203.00	47150	20231019	-53.02	20750	20231113	6.75	47150	-53.02	20231019	20750	6.75	20231113	47150	-53.02	20231019	20750	6.75	20231113	0.00	N	416180	500	45 억		15370	N	N	0	N	00	N
70	20231120	121159	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22250	250	2	1.14	1878245000	85207	64.21	21350	22750	21300	28600	15400	22000	22043.32	0.17	0	896	23833	22916	22383	21466	20933	22650	21200	45	6600	500	15400	50	1	9039778	2011	16.78	4.28	12	0.94	1326.00	5203.00	47150	20231019	-52.81	20750	20231113	7.23	47150	-52.81	20231019	20750	7.23	20231113	47150	-52.81	20231019	20750	7.23	20231113	0.00	N	416180	500	45 억		15370	N	N	0	N	00	N
71	20231120	111151	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22300	300	2	1.36	1702980500	77306	58.25	21350	22750	21300	28600	15400	22000	22029.09	0.17	0	1144	23833	22916	22383	21466	20933	22650	21200	45	6600	500	15400	50	1	9039778	2016	16.82	4.29	12	0.86	1326.00	5203.00	47150	20231019	-52.70	20750	20231113	7.47	47150	-52.70	20231019	20750	7.47	20231113	47150	-52.70	20231019	20750	7.47	20231113	0.00	N	416180	500	45 억		15370	N	N	0	N	00	N
72	20231120	101149	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22350	350	2	1.59	1420658250	64647	48.71	21350	22750	21300	28600	15400	22000	21975.62	0.17	0	-1473	23833	22916	22383	21466	20933	22650	21200	45	6600	500	15400	50	1	9039778	2020	16.86	4.30	12	0.72	1326.00	5203.00	47150	20231019	-52.60	20750	20231113	7.71	47150	-52.60	20231019	20750	7.71	20231113	47150	-52.60	20231019	20750	7.71	20231113	0.00	N	416180	500	45 억		15370	N	N	0	N	00	N
73	20231120	091201	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21650	-350	5	-1.59	484419000	22542	16.99	21350	21800	21300	28600	15400	22000	21489.48	0.17	0	4131	23833	22916	22383	21466	20933	22650	21200	45	6600	500	15400	50	1	9039778	1957	16.33	4.16	12	0.25	1326.00	5203.00	47150	20231019	-54.08	20750	20231113	4.34	47150	-54.08	20231019	20750	4.34	20231113	47150	-54.08	20231019	20750	4.34	20231113	0.00	N	416180	500	45 억		15370	N	N	0	N	00	N
74	20231117	161227	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22000	-1300	5	-5.58	2866397950	129049	96.36	23200	23300	21850	30250	16350	23300	22211.87	0.20	0	-3792	24133	23716	23383	22966	22633	23675	22925	45	6950	500	16310	50	1	9039778	1989	16.59	4.23	12	1.43	1326.00	5203.00	47150	20231019	-53.34	20750	20231113	6.02	47150	-53.34	20231019	20750	6.02	20231113	47150	-53.34	20231019	20750	6.02	20231113	0.00	N	416180	500	45 억		17973	N	N	0	N	00	N
75	20231117	151234	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22050	-1250	5	-5.36	2737516600	123202	91.99	23200	23300	21850	30250	16350	23300	22219.57	0.20	0	-3379	24133	23716	23383	22966	22633	23675	22925	45	6950	500	16310	50	1	9039778	1993	16.63	4.24	12	1.36	1326.00	5203.00	47150	20231019	-53.23	20750	20231113	6.27	47150	-53.23	20231019	20750	6.27	20231113	47150	-53.23	20231019	20750	6.27	20231113	0.00	N	416180	500	45 억		17973	N	N	0	N	00	N
76	20231117	141227	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22300	-1000	5	-4.29	2335876650	105063	78.45	23200	23300	21850	30250	16350	23300	22232.91	0.20	0	-3325	24133	23716	23383	22966	22633	23675	22925	45	6950	500	16310	50	1	9039778	2016	16.82	4.29	12	1.16	1326.00	5203.00	47150	20231019	-52.70	20750	20231113	7.47	47150	-52.70	20231019	20750	7.47	20231113	47150	-52.70	20231019	20750	7.47	20231113	0.00	N	416180	500	45 억		17973	N	N	0	N	00	N
77	20231117	131226	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22200	-1100	5	-4.72	2171451400	97697	72.95	23200	23300	21850	30250	16350	23300	22226.18	0.20	0	-2894	24133	23716	23383	22966	22633	23675	22925	45	6950	500	16310	50	1	9039778	2007	16.74	4.27	12	1.08	1326.00	5203.00	47150	20231019	-52.92	20750	20231113	6.99	47150	-52.92	20231019	20750	6.99	20231113	47150	-52.92	20231019	20750	6.99	20231113	0.00	N	416180	500	45 억		17973	N	N	0	N	00	N
78	20231117	121227	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22100	-1200	5	-5.15	2013727050	90585	67.64	23200	23300	21850	30250	16350	23300	22230.02	0.20	0	-3273	24133	23716	23383	22966	22633	23675	22925	45	6950	500	16310	50	1	9039778	1998	16.67	4.25	12	1.00	1326.00	5203.00	47150	20231019	-53.13	20750	20231113	6.51	47150	-53.13	20231019	20750	6.51	20231113	47150	-53.13	20231019	20750	6.51	20231113	0.00	N	416180	500	45 억		17973	N	N	0	N	00	N
79	20231117	111235	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22050	-1250	5	-5.36	1904261350	85628	63.94	23200	23300	21850	30250	16350	23300	22238.53	0.20	0	-3301	24133	23716	23383	22966	22633	23675	22925	45	6950	500	16310	50	1	9039778	1993	16.63	4.24	12	0.95	1326.00	5203.00	47150	20231019	-53.23	20750	20231113	6.27	47150	-53.23	20231019	20750	6.27	20231113	47150	-53.23	20231019	20750	6.27	20231113	0.00	N	416180	500	45 억		17973	N	N	0	N	00	N
80	20231117	101230	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22100	-1200	5	-5.15	1471468850	65975	49.26	23200	23300	21850	30250	16350	23300	22303.14	0.20	0	-1842	24133	23716	23383	22966	22633	23675	22925	45	6950	500	16310	50	1	9039778	1998	16.67	4.25	12	0.73	1326.00	5203.00	47150	20231019	-53.13	20750	20231113	6.51	47150	-53.13	20231019	20750	6.51	20231113	47150	-53.13	20231019	20750	6.51	20231113	0.00	N	416180	500	45 억		17973	N	N	0	N	00	N
81	20231117	091230	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22500	-800	5	-3.43	404259250	17822	13.31	23200	23300	22150	30250	16350	23300	22682.50	0.20	0	-300	24133	23716	23383	22966	22633	23675	22925	45	6950	500	16310	50	1	9039778	2034	16.97	4.32	12	0.20	1326.00	5203.00	47150	20231019	-52.28	20750	20231113	8.43	47150	-52.28	20231019	20750	8.43	20231113	47150	-52.28	20231019	20750	8.43	20231113	0.00	N	416180	500	45 억		17973	N	N	0	N	00	N
82	20231116	161227	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23350	250	2	1.08	2987812950	127796	68.94	23300	23800	23050	30000	16200	23100	23379.56	0.22	0	-959	24100	23600	23200	22700	22300	23850	22950	45	6900	500	16170	50	1	9039778	2111	17.61	4.49	12	1.41	1326.00	5203.00	47150	20231019	-50.48	20750	20231113	12.53	47150	-50.48	20231019	20750	12.53	20231113	47150	-50.48	20231019	20750	12.53	20231113	0.00	N	416180	500	45 억		20012	N	N	0	N	00	N
83	20231116	151220	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23400	300	2	1.30	2824452600	120796	65.16	23300	23800	23050	30000	16200	23100	23382.02	0.22	0	-893	24100	23600	23200	22700	22300	23850	22950	45	6900	500	16170	50	1	9039778	2115	17.65	4.50	12	1.34	1326.00	5203.00	47150	20231019	-50.37	20750	20231113	12.77	47150	-50.37	20231019	20750	12.77	20231113	47150	-50.37	20231019	20750	12.77	20231113	0.00	N	416180	500	45 억		20012	N	N	0	N	00	N
84	20231116	141157	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23400	300	2	1.30	2629774700	112467	60.67	23300	23800	23050	30000	16200	23100	23382.65	0.22	0	-748	24100	23600	23200	22700	22300	23850	22950	45	6900	500	16170	50	1	9039778	2115	17.65	4.50	12	1.24	1326.00	5203.00	47150	20231019	-50.37	20750	20231113	12.77	47150	-50.37	20231019	20750	12.77	20231113	47150	-50.37	20231019	20750	12.77	20231113	0.00	N	416180	500	45 억		20012	N	N	0	N	00	N
85	20231116	131220	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23500	400	2	1.73	2344713050	100326	54.12	23300	23800	23050	30000	16200	23100	23370.95	0.22	0	-695	24100	23600	23200	22700	22300	23850	22950	45	6900	500	16170	50	1	9039778	2124	17.72	4.52	12	1.11	1326.00	5203.00	47150	20231019	-50.16	20750	20231113	13.25	47150	-50.16	20231019	20750	13.25	20231113	47150	-50.16	20231019	20750	13.25	20231113	0.00	N	416180	500	45 억		20012	N	N	0	N	00	N
86	20231116	121221	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23250	150	2	0.65	2045724250	87561	47.23	23300	23800	23050	30000	16200	23100	23363.43	0.22	0	-864	24100	23600	23200	22700	22300	23850	22950	45	6900	500	16170	50	1	9039778	2102	17.53	4.47	12	0.97	1326.00	5203.00	47150	20231019	-50.69	20750	20231113	12.05	47150	-50.69	20231019	20750	12.05	20231113	47150	-50.69	20231019	20750	12.05	20231113	0.00	N	416180	500	45 억		20012	N	N	0	N	00	N
87	20231116	111221	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23150	50	2	0.22	1845775450	78981	42.60	23300	23800	23050	30000	16200	23100	23369.88	0.22	0	-837	24100	23600	23200	22700	22300	23850	22950	45	6900	500	16170	50	1	9039778	2093	17.46	4.45	12	0.87	1326.00	5203.00	47150	20231019	-50.90	20750	20231113	11.57	47150	-50.90	20231019	20750	11.57	20231113	47150	-50.90	20231019	20750	11.57	20231113	0.00	N	416180	500	45 억		20012	N	N	0	N	00	N
88	20231116	101219	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23350	250	2	1.08	738287850	31619	17.06	23300	23600	23100	30000	16200	23100	23349.54	0.22	0	-1896	24100	23600	23200	22700	22300	23850	22950	45	6900	500	16170	50	1	9039778	2111	17.61	4.49	12	0.35	1326.00	5203.00	47150	20231019	-50.48	20750	20231113	12.53	47150	-50.48	20231019	20750	12.53	20231113	47150	-50.48	20231019	20750	12.53	20231113	0.00	N	416180	500	45 억		20012	N	N	0	N	00	N
89	20231116	091226	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23100	0	3	0.00	0	0	0.00	0	0	0	30000	16200	23100	0.00	0.22	0	0	24100	23600	23200	22700	22300	23850	22950	45	6900	500	16170	50	1	9039778	2088	17.42	4.44	12	0.00	1326.00	5203.00	47150	20231019	-51.01	20750	20231113	11.33	47150	-51.01	20231019	20750	11.33	20231113	47150	-51.01	20231019	20750	11.33	20231113	0.00	N	416180	500	45 억		20012	N	N	0	N	00	N
90	20231115	161054	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23100	750	2	3.36	4229026250	182669	94.67	23000	23700	22800	29050	15650	22350	23151.72	0.17	0	5071	24016	23182	22566	21732	21116	22875	21425	45	6700	500	15640	50	1	9039778	2088	17.42	4.44	12	2.02	1326.00	5203.00	47150	20231019	-51.01	20750	20231113	11.33	47150	-51.01	20231019	20750	11.33	20231113	47150	-51.01	20231019	20750	11.33	20231113	0.00	N	416180	500	45 억		14946	N	N	0	N	00	N
91	20231115	151243	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23000	650	2	2.91	3966146450	171307	88.78	23000	23700	22800	29050	15650	22350	23152.27	0.17	0	5363	24016	23182	22566	21732	21116	22875	21425	45	6700	500	15640	50	1	9039778	2079	17.35	4.42	12	1.90	1326.00	5203.00	47150	20231019	-51.22	20750	20231113	10.84	47150	-51.22	20231019	20750	10.84	20231113	47150	-51.22	20231019	20750	10.84	20231113	0.00	N	416180	500	45 억		14946	N	N	0	N	00	N
92	20231115	141239	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23100	750	2	3.36	3420531100	147550	76.47	23000	23700	22800	29050	15650	22350	23182.18	0.17	0	6999	24016	23182	22566	21732	21116	22875	21425	45	6700	500	15640	50	1	9039778	2088	17.42	4.44	12	1.63	1326.00	5203.00	47150	20231019	-51.01	20750	20231113	11.33	47150	-51.01	20231019	20750	11.33	20231113	47150	-51.01	20231019	20750	11.33	20231113	0.00	N	416180	500	45 억		14946	N	N	0	N	00	N
93	20231115	131240	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23350	1000	2	4.47	3158401250	136227	70.60	23000	23700	22800	29050	15650	22350	23184.84	0.17	0	7507	24016	23182	22566	21732	21116	22875	21425	45	6700	500	15640	50	1	9039778	2111	17.61	4.49	12	1.51	1326.00	5203.00	47150	20231019	-50.48	20750	20231113	12.53	47150	-50.48	20231019	20750	12.53	20231113	47150	-50.48	20231019	20750	12.53	20231113	0.00	N	416180	500	45 억		14946	N	N	0	N	00	N
94	20231115	121241	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23100	750	2	3.36	2922036200	126061	65.33	23000	23700	22800	29050	15650	22350	23179.54	0.17	0	7828	24016	23182	22566	21732	21116	22875	21425	45	6700	500	15640	50	1	9039778	2088	17.42	4.44	12	1.39	1326.00	5203.00	47150	20231019	-51.01	20750	20231113	11.33	47150	-51.01	20231019	20750	11.33	20231113	47150	-51.01	20231019	20750	11.33	20231113	0.00	N	416180	500	45 억		14946	N	N	0	N	00	N
95	20231115	111256	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23100	750	2	3.36	2627139200	113307	58.72	23000	23700	22800	29050	15650	22350	23186.03	0.17	0	8613	24016	23182	22566	21732	21116	22875	21425	45	6700	500	15640	50	1	9039778	2088	17.42	4.44	12	1.25	1326.00	5203.00	47150	20231019	-51.01	20750	20231113	11.33	47150	-51.01	20231019	20750	11.33	20231113	47150	-51.01	20231019	20750	11.33	20231113	0.00	N	416180	500	45 억		14946	N	N	0	N	00	N
96	20231115	101246	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23050	700	2	3.13	1685912400	72998	37.83	23000	23500	22800	29050	15650	22350	23095.32	0.17	0	3491	24016	23182	22566	21732	21116	22875	21425	45	6700	500	15640	50	1	9039778	2084	17.38	4.43	12	0.81	1326.00	5203.00	47150	20231019	-51.11	20750	20231113	11.08	47150	-51.11	20231019	20750	11.08	20231113	47150	-51.11	20231019	20750	11.08	20231113	0.00	N	416180	500	45 억		14946	N	N	0	N	00	N
97	20231115	091235	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23100	750	2	3.36	699022050	30293	15.70	23000	23300	22800	29050	15650	22350	23075.37	0.17	0	-48	24016	23182	22566	21732	21116	22875	21425	45	6700	500	15640	50	1	9039778	2088	17.42	4.44	12	0.34	1326.00	5203.00	47150	20231019	-51.01	20750	20231113	11.33	47150	-51.01	20231019	20750	11.33	20231113	47150	-51.01	20231019	20750	11.33	20231113	0.00	N	416180	500	45 억		14946	N	N	0	N	00	N
98	20231114	161214	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22350	0	3	0.00	4303007150	190431	61.56	22600	23400	21950	29050	15650	22350	22596.74	0.17	0	-117	25750	24050	22400	20700	19050	24025	20675	45	6700	500	15640	50	1	9039778	2020	16.86	4.30	12	2.11	1326.00	5203.00	47150	20231019	-52.60	20750	20231113	7.71	47150	-52.60	20231019	20750	7.71	20231113	47150	-52.60	20231019	20750	7.71	20231113	0.00	N	416180	500	45 억		15312	N	N	0	N	00	N
99	20231114	151222	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22300	-50	5	-0.22	4152042700	183695	59.38	22600	23400	21950	29050	15650	22350	22603.23	0.17	0	314	25750	24050	22400	20700	19050	24025	20675	45	6700	500	15640	50	1	9039778	2016	16.82	4.29	12	2.03	1326.00	5203.00	47150	20231019	-52.70	20750	20231113	7.47	47150	-52.70	20231019	20750	7.47	20231113	47150	-52.70	20231019	20750	7.47	20231113	0.00	N	416180	500	45 억		15312	N	N	0	N	00	N
100	20231114	141218	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22350	0	3	0.00	3928880550	173676	56.14	22600	23400	21950	29050	15650	22350	22622.25	0.17	0	850	25750	24050	22400	20700	19050	24025	20675	45	6700	500	15640	50	1	9039778	2020	16.86	4.30	12	1.92	1326.00	5203.00	47150	20231019	-52.60	20750	20231113	7.71	47150	-52.60	20231019	20750	7.71	20231113	47150	-52.60	20231019	20750	7.71	20231113	0.00	N	416180	500	45 억		15312	N	N	0	N	00	N
101	20231114	131220	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22800	450	2	2.01	3377748400	149124	48.20	22600	23400	21950	29050	15650	22350	22651.06	0.17	0	-441	25750	24050	22400	20700	19050	24025	20675	45	6700	500	15640	50	1	9039778	2061	17.19	4.38	12	1.65	1326.00	5203.00	47150	20231019	-51.64	20750	20231113	9.88	47150	-51.64	20231019	20750	9.88	20231113	47150	-51.64	20231019	20750	9.88	20231113	0.00	N	416180	500	45 억		15312	N	N	0	N	00	N
102	20231114	121224	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23000	650	2	2.91	2398071100	106687	34.49	22600	23000	21950	29050	15650	22350	22477.90	0.17	0	776	25750	24050	22400	20700	19050	24025	20675	45	6700	500	15640	50	1	9039778	2079	17.35	4.42	12	1.18	1326.00	5203.00	47150	20231019	-51.22	20750	20231113	10.84	47150	-51.22	20231019	20750	10.84	20231113	47150	-51.22	20231019	20750	10.84	20231113	0.00	N	416180	500	45 억		15312	N	N	0	N	00	N
103	20231114	111233	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22400	50	2	0.22	2119753150	94385	30.51	22600	22950	21950	29050	15650	22350	22458.84	0.17	0	597	25750	24050	22400	20700	19050	24025	20675	45	6700	500	15640	50	1	9039778	2025	16.89	4.31	12	1.04	1326.00	5203.00	47150	20231019	-52.49	20750	20231113	7.95	47150	-52.49	20231019	20750	7.95	20231113	47150	-52.49	20231019	20750	7.95	20231113	0.00	N	416180	500	45 억		15312	N	N	0	N	00	N
104	20231114	101218	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22350	0	3	0.00	1320300300	59127	19.11	22600	22750	21950	29050	15650	22350	22329.83	0.17	0	-2609	25750	24050	22400	20700	19050	24025	20675	45	6700	500	15640	50	1	9039778	2020	16.86	4.30	12	0.65	1326.00	5203.00	47150	20231019	-52.60	20750	20231113	7.71	47150	-52.60	20231019	20750	7.71	20231113	47150	-52.60	20231019	20750	7.71	20231113	0.00	N	416180	500	45 억		15312	N	N	0	N	00	N
105	20231114	091206	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22550	200	2	0.89	618096700	27645	8.94	22600	22750	21950	29050	15650	22350	22358.42	0.17	0	-1531	25750	24050	22400	20700	19050	24025	20675	45	6700	500	15640	50	1	9039778	2038	17.01	4.33	12	0.31	1326.00	5203.00	47150	20231019	-52.17	20750	20231113	8.67	47150	-52.17	20231019	20750	8.67	20231113	47150	-52.17	20231019	20750	8.67	20231113	0.00	N	416180	500	45 억		15312	N	N	0	N	00	N
106	20231113	161158	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	22350	500	2	2.29	6721655250	301081	193.09	22350	24100	20750	28400	15300	21850	22325.41	0.14	0	1855	23150	22500	22150	21500	21150	22325	21325	45	6550	500	15290	50	1	9039778	2020	16.86	4.30	12	3.33	1326.00	5203.00	47150	20231019	-52.60	20750	20231113	7.71	47150	-52.60	20231019	20750	7.71	20231113	47150	-52.60	20231019	20750	7.71	20231113	0.00	N	416180	500	45 억		12923	N	N	0	N	00	N
107	20231113	151151	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	22300	450	2	2.06	6349490650	284475	182.44	22350	24100	20750	28400	15300	21850	22320.03	0.14	0	1422	23150	22500	22150	21500	21150	22325	21325	45	6550	500	15290	50	1	9039778	2016	16.82	4.29	12	3.15	1326.00	5203.00	47150	20231019	-52.70	20750	20231113	7.47	47150	-52.70	20231019	20750	7.47	20231113	47150	-52.70	20231019	20750	7.47	20231113	0.00	N	416180	500	45 억		12923	N	N	0	N	00	N
108	20231113	141153	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	21100	-750	5	-3.43	2205129750	103413	66.32	22350	22400	20750	28400	15300	21850	21323.53	0.14	0	5211	23150	22500	22150	21500	21150	22325	21325	45	6550	500	15290	50	1	9039778	1907	15.91	4.06	12	1.14	1326.00	5203.00	47150	20231019	-55.25	20750	20231113	1.69	47150	-55.25	20231019	20750	1.69	20231113	47150	-55.25	20231019	20750	1.69	20231113	0.00	N	416180	500	45 억		12923	N	N	0	N	00	N
109	20231113	131151	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	21350	-500	5	-2.29	2058361150	96474	61.87	22350	22400	20750	28400	15300	21850	21335.92	0.14	0	5028	23150	22500	22150	21500	21150	22325	21325	45	6550	500	15290	50	1	9039778	1930	16.10	4.10	12	1.07	1326.00	5203.00	47150	20231019	-54.72	20750	20231113	2.89	47150	-54.72	20231019	20750	2.89	20231113	47150	-54.72	20231019	20750	2.89	20231113	0.00	N	416180	500	45 억		12923	N	N	0	N	00	N
110	20231113	121156	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	20900	-950	5	-4.35	1794295550	84104	53.94	22350	22400	20750	28400	15300	21850	21334.25	0.14	0	6595	23150	22500	22150	21500	21150	22325	21325	45	6550	500	15290	50	1	9039778	1889	15.76	4.02	12	0.93	1326.00	5203.00	47150	20231019	-55.67	20750	20231113	0.72	47150	-55.67	20231019	20750	0.72	20231113	47150	-55.67	20231019	20750	0.72	20231113	0.00	N	416180	500	45 억		12923	N	N	0	N	00	N
111	20231113	111149	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	21100	-750	5	-3.43	1556525000	72817	46.70	22350	22400	20750	28400	15300	21850	21375.85	0.14	0	5419	23150	22500	22150	21500	21150	22325	21325	45	6550	500	15290	50	1	9039778	1907	15.91	4.06	12	0.81	1326.00	5203.00	47150	20231019	-55.25	20750	20231113	1.69	47150	-55.25	20231019	20750	1.69	20231113	47150	-55.25	20231019	20750	1.69	20231113	0.00	N	416180	500	45 억		12923	N	N	0	N	00	N
112	20231113	101148	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	20950	-900	5	-4.12	1082397700	50177	32.18	22350	22400	20950	28400	15300	21850	21571.59	0.14	0	3618	23150	22500	22150	21500	21150	22325	21325	45	6550	500	15290	50	1	9039778	1894	15.80	4.03	12	0.56	1326.00	5203.00	47150	20231019	-55.57	20950	20231113	0.00	47150	-55.57	20231019	20950	0.00	20231113	47150	-55.57	20231019	20950	0.00	20231113	0.00	N	416180	500	45 억		12923	N	N	0	N	00	N
113	20231113	091157	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22100	250	2	1.14	211697350	9524	6.11	22350	22400	22100	28400	15300	21850	22227.78	0.14	0	-93	23150	22500	22150	21500	21150	22325	21325	45	6550	500	15290	50	1	9039778	1998	16.67	4.25	12	0.11	1326.00	5203.00	47150	20231019	-53.13	21800	20231110	1.38	47150	-53.13	20231019	21800	1.38	20231110	47150	-53.13	20231019	21800	1.38	20231110	0.00	N	416180	500	45 억		12923	N	N	0	N	00	N
114	20231110	161209	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	21850	-1400	5	-6.02	3372517700	152779	63.94	22400	22800	21800	30200	16300	23250	22075.13	0.18	0	-2433	25416	24332	23566	22482	21716	23950	22100	45	6950	500	16270	50	1	9039778	1975	16.48	4.20	12	1.69	1326.00	5203.00	47150	20231019	-53.66	21800	20231110	0.23	47150	-53.66	20231019	21800	0.23	20231110	47150	-53.66	20231019	21800	0.23	20231110	0.00	N	416180	500	45 억		16512	N	N	0	N	00	N
115	20231110	151216	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	22050	-1200	5	-5.16	3225284650	146056	61.12	22400	22800	21800	30200	16300	23250	22082.44	0.18	0	-2296	25416	24332	23566	22482	21716	23950	22100	45	6950	500	16270	50	1	9039778	1993	16.63	4.24	12	1.62	1326.00	5203.00	47150	20231019	-53.23	21800	20231110	1.15	47150	-53.23	20231019	21800	1.15	20231110	47150	-53.23	20231019	21800	1.15	20231110	0.00	N	416180	500	45 억		16512	N	N	0	N	00	N
116	20231110	141159	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	21950	-1300	5	-5.59	2607275550	117892	49.34	22400	22800	21900	30200	16300	23250	22115.70	0.18	0	-1965	25416	24332	23566	22482	21716	23950	22100	45	6950	500	16270	50	1	9039778	1984	16.55	4.22	12	1.30	1326.00	5203.00	47150	20231019	-53.45	21900	20231110	0.23	47150	-53.45	20231019	21900	0.23	20231110	47150	-53.45	20231019	21900	0.23	20231110	0.00	N	416180	500	45 억		16512	N	N	0	N	00	N
117	20231110	131201	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	22000	-1250	5	-5.38	2335702850	105537	44.17	22400	22800	21900	30200	16300	23250	22131.50	0.18	0	-1965	25416	24332	23566	22482	21716	23950	22100	45	6950	500	16270	50	1	9039778	1989	16.59	4.23	12	1.17	1326.00	5203.00	47150	20231019	-53.34	21900	20231110	0.46	47150	-53.34	20231019	21900	0.46	20231110	47150	-53.34	20231019	21900	0.46	20231110	0.00	N	416180	500	45 억		16512	N	N	0	N	00	N
118	20231110	121210	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	22000	-1250	5	-5.38	2131956000	96273	40.29	22400	22800	21900	30200	16300	23250	22144.79	0.18	0	-1965	25416	24332	23566	22482	21716	23950	22100	45	6950	500	16270	50	1	9039778	1989	16.59	4.23	12	1.06	1326.00	5203.00	47150	20231019	-53.34	21900	20231110	0.46	47150	-53.34	20231019	21900	0.46	20231110	47150	-53.34	20231019	21900	0.46	20231110	0.00	N	416180	500	45 억		16512	N	N	0	N	00	N
119	20231110	111146	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	22100	-1150	5	-4.95	1838412350	82938	34.71	22400	22800	21950	30200	16300	23250	22165.97	0.18	0	-1949	25416	24332	23566	22482	21716	23950	22100	45	6950	500	16270	50	1	9039778	1998	16.67	4.25	12	0.92	1326.00	5203.00	47150	20231019	-53.13	21950	20231110	0.68	47150	-53.13	20231019	21950	0.68	20231110	47150	-53.13	20231019	21950	0.68	20231110	0.00	N	416180	500	45 억		16512	N	N	0	N	00	N
120	20231110	101202	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	22050	-1200	5	-5.16	1505646150	67832	28.39	22400	22800	21950	30200	16300	23250	22196.54	0.18	0	-1545	25416	24332	23566	22482	21716	23950	22100	45	6950	500	16270	50	1	9039778	1993	16.63	4.24	12	0.75	1326.00	5203.00	47150	20231019	-53.23	21950	20231110	0.46	47150	-53.23	20231019	21950	0.46	20231110	47150	-53.23	20231019	21950	0.46	20231110	0.00	N	416180	500	45 억		16512	N	N	0	N	00	N
121	20231110	091140	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	22350	-900	5	-3.87	473267200	21160	8.86	22400	22800	22250	30200	16300	23250	22365.71	0.18	0	764	25416	24332	23566	22482	21716	23950	22100	45	6950	500	16270	50	1	9039778	2020	16.86	4.30	12	0.23	1326.00	5203.00	47150	20231019	-52.60	22250	20231110	0.45	47150	-52.60	20231019	22250	0.45	20231110	47150	-52.60	20231019	22250	0.45	20231110	0.00	N	416180	500	45 억		16512	N	N	0	N	00	N
122	20231109	161133	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	23250	-1250	5	-5.10	5550132900	237277	85.62	24550	24650	22800	31850	17150	24500	23391.07	0.23	0	-4826	26700	25600	25050	23950	23400	25325	23675	45	7350	500	17150	50	1	9039778	2102	17.53	4.47	12	2.62	1326.00	5203.00	47150	20231019	-50.69	22800	20231109	1.97	47150	-50.69	20231019	22800	1.97	20231109	47150	-50.69	20231019	22800	1.97	20231109	0.00	N	416180	500	45 억		20527	N	N	0	N	00	N
123	20231109	151132	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	22950	-1550	5	-6.33	5394130000	230558	83.20	24550	24650	22800	31850	17150	24500	23395.57	0.23	0	-3668	26700	25600	25050	23950	23400	25325	23675	45	7350	500	17150	50	1	9039778	2075	17.31	4.41	12	2.55	1326.00	5203.00	47150	20231019	-51.33	22800	20231109	0.66	47150	-51.33	20231019	22800	0.66	20231109	47150	-51.33	20231019	22800	0.66	20231109	0.00	N	416180	500	45 억		20527	N	N	0	N	00	N
124	20231109	141128	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	23050	-1450	5	-5.92	4882151050	208370	75.19	24550	24650	22800	31850	17150	24500	23429.76	0.23	0	-2133	26700	25600	25050	23950	23400	25325	23675	45	7350	500	17150	50	1	9039778	2084	17.38	4.43	12	2.31	1326.00	5203.00	47150	20231019	-51.11	22800	20231109	1.10	47150	-51.11	20231019	22800	1.10	20231109	47150	-51.11	20231019	22800	1.10	20231109	0.00	N	416180	500	45 억		20527	N	N	0	N	00	N
125	20231109	131132	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	23050	-1450	5	-5.92	4446622600	189432	68.36	24550	24650	22800	31850	17150	24500	23472.98	0.23	0	-3650	26700	25600	25050	23950	23400	25325	23675	45	7350	500	17150	50	1	9039778	2084	17.38	4.43	12	2.10	1326.00	5203.00	47150	20231019	-51.11	22800	20231109	1.10	47150	-51.11	20231019	22800	1.10	20231109	47150	-51.11	20231019	22800	1.10	20231109	0.00	N	416180	500	45 억		20527	N	N	0	N	00	N
126	20231109	121135	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	23150	-1350	5	-5.51	3967847300	168641	60.85	24550	24650	22800	31850	17150	24500	23527.87	0.23	0	-4095	26700	25600	25050	23950	23400	25325	23675	45	7350	500	17150	50	1	9039778	2093	17.46	4.45	12	1.87	1326.00	5203.00	47150	20231019	-50.90	22800	20231109	1.54	47150	-50.90	20231019	22800	1.54	20231109	47150	-50.90	20231019	22800	1.54	20231109	0.00	N	416180	500	45 억		20527	N	N	0	N	00	N
127	20231109	111131	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	23350	-1150	5	-4.69	3649480400	154968	55.92	24550	24650	22800	31850	17150	24500	23549.37	0.23	0	-2323	26700	25600	25050	23950	23400	25325	23675	45	7350	500	17150	50	1	9039778	2111	17.61	4.49	12	1.71	1326.00	5203.00	47150	20231019	-50.48	22800	20231109	2.41	47150	-50.48	20231019	22800	2.41	20231109	47150	-50.48	20231019	22800	2.41	20231109	0.00	N	416180	500	45 억		20527	N	N	0	N	00	N
128	20231109	101125	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	23000	-1500	5	-6.12	2978355250	126332	45.59	24550	24650	22800	31850	17150	24500	23574.99	0.23	0	-1759	26700	25600	25050	23950	23400	25325	23675	45	7350	500	17150	50	1	9039778	2079	17.35	4.42	12	1.40	1326.00	5203.00	47150	20231019	-51.22	22800	20231109	0.88	47150	-51.22	20231019	22800	0.88	20231109	47150	-51.22	20231019	22800	0.88	20231109	0.00	N	416180	500	45 억		20527	N	N	0	N	00	N
129	20231109	091133	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	23650	-850	5	-3.47	950098250	39422	14.23	24550	24650	23550	31850	17150	24500	24099.84	0.23	0	388	26700	25600	25050	23950	23400	25325	23675	45	7350	500	17150	50	1	9039778	2138	17.84	4.55	12	0.44	1326.00	5203.00	47150	20231019	-49.84	23550	20231109	0.42	47150	-49.84	20231019	23550	0.42	20231109	47150	-49.84	20231019	23550	0.42	20231109	0.00	N	416180	500	45 억		20527	N	N	0	N	00	N
130	20231108	161124	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	24500	-1100	5	-4.30	6763605250	270888	48.81	25400	26150	24500	33250	17950	25600	24970.26	0.18	0	4287	29200	27400	26350	24550	23500	26875	24025	45	7650	500	17920	50	1	9039778	2215	18.48	4.71	12	3.00	1326.00	5203.00	47150	20231019	-48.04	24500	20231108	0.00	47150	-48.04	20231019	24500	0.00	20231108	47150	-48.04	20231019	24500	0.00	20231108	0.00	N	416180	500	45 억		16286	N	N	0	N	00	N
131	20231108	151128	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	24500	-1100	5	-4.30	6478191250	259256	46.72	25400	26150	24500	33250	17950	25600	24987.00	0.18	0	5606	29200	27400	26350	24550	23500	26875	24025	45	7650	500	17920	50	1	9039778	2215	18.48	4.71	12	2.87	1326.00	5203.00	47150	20231019	-48.04	24500	20231108	0.00	47150	-48.04	20231019	24500	0.00	20231108	47150	-48.04	20231019	24500	0.00	20231108	0.00	N	416180	500	45 억		16286	N	N	0	N	00	N
132	20231108	141121	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	24750	-850	5	-3.32	5637228900	225129	40.57	25400	26150	24550	33250	17950	25600	25039.34	0.18	0	3763	29200	27400	26350	24550	23500	26875	24025	45	7650	500	17920	50	1	9039778	2237	18.67	4.76	12	2.49	1326.00	5203.00	47150	20231019	-47.51	24550	20231108	0.81	47150	-47.51	20231019	24550	0.81	20231108	47150	-47.51	20231019	24550	0.81	20231108	0.00	N	416180	500	45 억		16286	N	N	0	N	00	N
133	20231108	131119	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	24800	-800	5	-3.12	5420590550	216386	38.99	25400	26150	24550	33250	17950	25600	25049.89	0.18	0	3976	29200	27400	26350	24550	23500	26875	24025	45	7650	500	17920	50	1	9039778	2242	18.70	4.77	12	2.39	1326.00	5203.00	47150	20231019	-47.40	24550	20231108	1.02	47150	-47.40	20231019	24550	1.02	20231108	47150	-47.40	20231019	24550	1.02	20231108	0.00	N	416180	500	45 억		16286	N	N	0	N	00	N
134	20231108	121116	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	24850	-750	5	-2.93	5170938550	206281	37.17	25400	26150	24550	33250	17950	25600	25066.77	0.18	0	5017	29200	27400	26350	24550	23500	26875	24025	45	7650	500	17920	50	1	9039778	2246	18.74	4.78	12	2.28	1326.00	5203.00	47150	20231019	-47.30	24550	20231108	1.22	47150	-47.30	20231019	24550	1.22	20231108	47150	-47.30	20231019	24550	1.22	20231108	0.00	N	416180	500	45 억		16286	N	N	0	N	00	N
135	20231108	111125	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	24900	-700	5	-2.73	4787578850	190887	34.40	25400	26150	24550	33250	17950	25600	25079.98	0.18	0	2678	29200	27400	26350	24550	23500	26875	24025	45	7650	500	17920	50	1	9039778	2251	18.78	4.79	12	2.11	1326.00	5203.00	47150	20231019	-47.19	24550	20231108	1.43	47150	-47.19	20231019	24550	1.43	20231108	47150	-47.19	20231019	24550	1.43	20231108	0.00	N	416180	500	45 억		16286	N	N	0	N	00	N
136	20231108	101122	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	24900	-700	5	-2.73	3840300550	152597	27.50	25400	26150	24600	33250	17950	25600	25165.54	0.18	0	2672	29200	27400	26350	24550	23500	26875	24025	45	7650	500	17920	50	1	9039778	2251	18.78	4.79	12	1.69	1326.00	5203.00	47150	20231019	-47.19	24600	20231108	1.22	47150	-47.19	20231019	24600	1.22	20231108	47150	-47.19	20231019	24600	1.22	20231108	0.00	N	416180	500	45 억		16286	N	N	0	N	00	N
137	20231108	091120	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25500	-100	5	-0.39	1059800650	41101	7.41	25400	26150	25300	33250	17950	25600	25786.47	0.18	0	-933	29200	27400	26350	24550	23500	26875	24025	45	7650	500	17920	50	1	9039778	2305	19.23	4.90	12	0.45	1326.00	5203.00	47150	20231019	-45.92	24850	20231031	2.62	47150	-45.92	20231019	24850	2.62	20231031	47150	-45.92	20231019	24850	2.62	20231031	0.00	N	416180	500	45 억		16286	N	N	0	N	00	N
138	20231107	161120	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25600	-3150	5	-10.96	14322527000	548386	32.87	28100	28150	25300	37350	20150	28750	26117.34	0.59	0	-45766	33116	30932	28416	26232	23716	32025	27325	45	8600	500	20120	50	1	9039778	2314	19.31	4.92	12	6.07	1326.00	5203.00	47150	20231019	-45.71	24850	20231031	3.02	47150	-45.71	20231019	24850	3.02	20231031	47150	-45.71	20231019	24850	3.02	20231031	0.00	N	416180	500	45 억		53231	N	N	0	N	00	N
139	20231107	151125	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25600	-3150	5	-10.96	13950431700	533846	32.00	28100	28150	25300	37350	20150	28750	26130.31	0.59	0	-44537	33116	30932	28416	26232	23716	32025	27325	45	8600	500	20120	50	1	9039778	2314	19.31	4.92	12	5.91	1326.00	5203.00	47150	20231019	-45.71	24850	20231031	3.02	47150	-45.71	20231019	24850	3.02	20231031	47150	-45.71	20231019	24850	3.02	20231031	0.00	N	416180	500	45 억		53231	N	N	0	N	00	N
140	20231107	141124	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25500	-3250	5	-11.30	12868115450	491237	29.44	28100	28150	25300	37350	20150	28750	26193.60	0.59	0	-44631	33116	30932	28416	26232	23716	32025	27325	45	8600	500	20120	50	1	9039778	2305	19.23	4.90	12	5.43	1326.00	5203.00	47150	20231019	-45.92	24850	20231031	2.62	47150	-45.92	20231019	24850	2.62	20231031	47150	-45.92	20231019	24850	2.62	20231031	0.00	N	416180	500	45 억		53231	N	N	0	N	00	N
141	20231107	131127	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25450	-3300	5	-11.48	12197911450	464938	27.87	28100	28150	25300	37350	20150	28750	26233.76	0.59	0	-44191	33116	30932	28416	26232	23716	32025	27325	45	8600	500	20120	50	1	9039778	2301	19.19	4.89	12	5.14	1326.00	5203.00	47150	20231019	-46.02	24850	20231031	2.41	47150	-46.02	20231019	24850	2.41	20231031	47150	-46.02	20231019	24850	2.41	20231031	0.00	N	416180	500	45 억		53231	N	N	0	N	00	N
142	20231107	121119	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25350	-3400	5	-11.83	11474669400	436578	26.17	28100	28150	25350	37350	20150	28750	26281.32	0.59	0	-45134	33116	30932	28416	26232	23716	32025	27325	45	8600	500	20120	50	1	9039778	2292	19.12	4.87	12	4.83	1326.00	5203.00	47150	20231019	-46.24	24850	20231031	2.01	47150	-46.24	20231019	24850	2.01	20231031	47150	-46.24	20231019	24850	2.01	20231031	0.00	N	416180	500	45 억		53231	N	N	0	N	00	N
143	20231107	111121	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25750	-3000	5	-10.43	10085488600	382313	22.92	28100	28150	25500	37350	20150	28750	26378.12	0.59	0	-42706	33116	30932	28416	26232	23716	32025	27325	45	8600	500	20120	50	1	9039778	2328	19.42	4.95	12	4.23	1326.00	5203.00	47150	20231019	-45.39	24850	20231031	3.62	47150	-45.39	20231019	24850	3.62	20231031	47150	-45.39	20231019	24850	3.62	20231031	0.00	N	416180	500	45 억		53231	N	N	0	N	00	N
144	20231107	101132	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	26000	-2750	5	-9.57	8287778900	312815	18.75	28100	28150	25900	37350	20150	28750	26491.78	0.59	0	-40367	33116	30932	28416	26232	23716	32025	27325	45	8600	500	20120	50	1	9039778	2350	19.61	5.00	12	3.46	1326.00	5203.00	47150	20231019	-44.86	24850	20231031	4.63	47150	-44.86	20231019	24850	4.63	20231031	47150	-44.86	20231019	24850	4.63	20231031	0.00	N	416180	500	45 억		53231	N	N	0	N	00	N
145	20231107	091108	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	26200	-2550	5	-8.87	3908111350	145762	8.74	28100	28150	25950	37350	20150	28750	26807.15	0.59	0	-13509	33116	30932	28416	26232	23716	32025	27325	45	8600	500	20120	50	1	9039778	2368	19.76	5.04	12	1.61	1326.00	5203.00	47150	20231019	-44.43	24850	20231031	5.43	47150	-44.43	20231019	24850	5.43	20231031	47150	-44.43	20231019	24850	5.43	20231031	0.00	N	416180	500	45 억		53231	N	N	0	N	00	N
146	20231106	161055	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	28750	3100	2	12.09	47435315400	1654498	373.75	26450	30600	25900	33300	18000	25650	28670.52	0.15	0	48798	28783	27216	26183	24616	23583	26700	24100	45	7650	500	17950	50	1	9039778	2599	21.68	5.53	12	18.30	1326.00	5203.00	47150	20231019	-39.02	24850	20231031	15.69	47150	-39.02	20231019	24850	15.69	20231031	47150	-39.02	20231019	24850	15.69	20231031	0.00	N	416180	500	45 억		13407	N	N	0	N	00	N
147	20231106	151102	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	28550	2900	2	11.31	46485442600	1621403	366.28	26450	30600	25900	33300	18000	25650	28669.98	0.15	0	46647	28783	27216	26183	24616	23583	26700	24100	45	7650	500	17950	50	1	9039778	2581	21.53	5.49	12	17.94	1326.00	5203.00	47150	20231019	-39.45	24850	20231031	14.89	47150	-39.45	20231019	24850	14.89	20231031	47150	-39.45	20231019	24850	14.89	20231031	0.00	N	416180	500	45 억		13407	N	N	0	N	00	N
148	20231106	141054	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	28650	3000	2	11.70	43541192350	1518898	343.12	26450	30600	25900	33300	18000	25650	28666.40	0.15	0	48880	28783	27216	26183	24616	23583	26700	24100	45	7650	500	17950	50	1	9039778	2590	21.61	5.51	12	16.80	1326.00	5203.00	47150	20231019	-39.24	24850	20231031	15.29	47150	-39.24	20231019	24850	15.29	20231031	47150	-39.24	20231019	24850	15.29	20231031	0.00	N	416180	500	45 억		13407	N	N	0	N	00	N
149	20231106	131105	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	28850	3200	2	12.48	41198201650	1437464	324.73	26450	30600	25900	33300	18000	25650	28660.44	0.15	0	42570	28783	27216	26183	24616	23583	26700	24100	45	7650	500	17950	50	1	9039778	2608	21.76	5.54	12	15.90	1326.00	5203.00	47150	20231019	-38.81	24850	20231031	16.10	47150	-38.81	20231019	24850	16.10	20231031	47150	-38.81	20231019	24850	16.10	20231031	0.00	N	416180	500	45 억		13407	N	N	0	N	00	N
150	20231106	121102	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	28650	3000	2	11.70	33779652150	1177545	266.01	26450	30600	25900	33300	18000	25650	28686.64	0.15	0	31632	28783	27216	26183	24616	23583	26700	24100	45	7650	500	17950	50	1	9039778	2590	21.61	5.51	12	13.03	1326.00	5203.00	47150	20231019	-39.24	24850	20231031	15.29	47150	-39.24	20231019	24850	15.29	20231031	47150	-39.24	20231019	24850	15.29	20231031	0.00	N	416180	500	45 억		13407	N	N	0	N	00	N
151	20231106	111059	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	27050	1400	2	5.46	8395079950	315645	71.30	26450	27200	25900	33300	18000	25650	26596.74	0.15	0	23294	28783	27216	26183	24616	23583	26700	24100	45	7650	500	17950	50	1	9039778	2445	20.40	5.20	12	3.49	1326.00	5203.00	47150	20231019	-42.63	24850	20231031	8.85	47150	-42.63	20231019	24850	8.85	20231031	47150	-42.63	20231019	24850	8.85	20231031	0.00	N	416180	500	45 억		13407	N	N	0	N	00	N
152	20231106	101033	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	26500	850	2	3.31	4977721100	188386	42.56	26450	26850	25900	33300	18000	25650	26423.19	0.15	0	21021	28783	27216	26183	24616	23583	26700	24100	45	7650	500	17950	50	1	9039778	2396	19.98	5.09	12	2.08	1326.00	5203.00	47150	20231019	-43.80	24850	20231031	6.64	47150	-43.80	20231019	24850	6.64	20231031	47150	-43.80	20231019	24850	6.64	20231031	0.00	N	416180	500	45 억		13407	N	N	0	N	00	N
153	20231106	091058	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	26750	1100	2	4.29	2203034650	83340	18.83	26450	26800	25900	33300	18000	25650	26434.77	0.15	0	3744	28783	27216	26183	24616	23583	26700	24100	45	7650	500	17950	50	1	9039778	2418	20.17	5.14	12	0.92	1326.00	5203.00	47150	20231019	-43.27	24850	20231031	7.65	47150	-43.27	20231019	24850	7.65	20231031	47150	-43.27	20231019	24850	7.65	20231031	0.00	N	416180	500	45 억		13407	N	N	0	N	00	N
154	20231103	161046	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25650	-1200	5	-4.47	11323759600	435068	80.39	27750	27750	25150	34900	18800	26850	26028.61	0.63	0	-45621	28250	27550	26500	25800	24750	27900	26150	45	8050	500	18790	50	1	9039778	2319	19.34	4.93	12	4.81	1326.00	5203.00	47150	20231019	-45.60	24850	20231031	3.22	47150	-45.60	20231019	24850	3.22	20231031	47150	-45.60	20231019	24850	3.22	20231031	0.00	N	416180	500	45 억		56899	N	N	0	N	00	N
155	20231103	151041	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25800	-1050	5	-3.91	10994806300	422262	78.02	27750	27750	25150	34900	18800	26850	26037.79	0.63	0	-45510	28250	27550	26500	25800	24750	27900	26150	45	8050	500	18790	50	1	9039778	2332	19.46	4.96	12	4.67	1326.00	5203.00	47150	20231019	-45.28	24850	20231031	3.82	47150	-45.28	20231019	24850	3.82	20231031	47150	-45.28	20231019	24850	3.82	20231031	0.00	N	416180	500	45 억		56899	N	N	0	N	00	N
156	20231103	141043	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25650	-1200	5	-4.47	10366157050	397774	73.50	27750	27750	25150	34900	18800	26850	26060.33	0.63	0	-45186	28250	27550	26500	25800	24750	27900	26150	45	8050	500	18790	50	1	9039778	2319	19.34	4.93	12	4.40	1326.00	5203.00	47150	20231019	-45.60	24850	20231031	3.22	47150	-45.60	20231019	24850	3.22	20231031	47150	-45.60	20231019	24850	3.22	20231031	0.00	N	416180	500	45 억		56899	N	N	0	N	00	N
157	20231103	131041	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25700	-1150	5	-4.28	9764626150	374246	69.15	27750	27750	25150	34900	18800	26850	26091.38	0.63	0	-44955	28250	27550	26500	25800	24750	27900	26150	45	8050	500	18790	50	1	9039778	2323	19.38	4.94	12	4.14	1326.00	5203.00	47150	20231019	-45.49	24850	20231031	3.42	47150	-45.49	20231019	24850	3.42	20231031	47150	-45.49	20231019	24850	3.42	20231031	0.00	N	416180	500	45 억		56899	N	N	0	N	00	N
158	20231103	121039	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	26100	-750	5	-2.79	9012094900	345122	63.77	27750	27750	25150	34900	18800	26850	26112.69	0.63	0	-44604	28250	27550	26500	25800	24750	27900	26150	45	8050	500	18790	50	1	9039778	2359	19.68	5.02	12	3.82	1326.00	5203.00	47150	20231019	-44.64	24850	20231031	5.03	47150	-44.64	20231019	24850	5.03	20231031	47150	-44.64	20231019	24850	5.03	20231031	0.00	N	416180	500	45 억		56899	N	N	0	N	00	N
159	20231103	111050	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25850	-1000	5	-3.72	8141684050	311605	57.58	27750	27750	25150	34900	18800	26850	26128.12	0.63	0	-43451	28250	27550	26500	25800	24750	27900	26150	45	8050	500	18790	50	1	9039778	2337	19.49	4.97	12	3.45	1326.00	5203.00	47150	20231019	-45.17	24850	20231031	4.02	47150	-45.17	20231019	24850	4.02	20231031	47150	-45.17	20231019	24850	4.02	20231031	0.00	N	416180	500	45 억		56899	N	N	0	N	00	N
160	20231103	101030	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25850	-1000	5	-3.72	6797200050	259322	47.91	27750	27750	25150	34900	18800	26850	26211.32	0.63	0	-40321	28250	27550	26500	25800	24750	27900	26150	45	8050	500	18790	50	1	9039778	2337	19.49	4.97	12	2.87	1326.00	5203.00	47150	20231019	-45.17	24850	20231031	4.02	47150	-45.17	20231019	24850	4.02	20231031	47150	-45.17	20231019	24850	4.02	20231031	0.00	N	416180	500	45 억		56899	N	N	0	N	00	N
161	20231103	091035	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	26300	-550	5	-2.05	2379159700	87892	16.24	27750	27750	26250	34900	18800	26850	27069.23	0.63	0	-17453	28250	27550	26500	25800	24750	27900	26150	45	8050	500	18790	50	1	9039778	2377	19.83	5.05	12	0.97	1326.00	5203.00	47150	20231019	-44.22	24850	20231031	5.84	47150	-44.22	20231019	24850	5.84	20231031	47150	-44.22	20231019	24850	5.84	20231031	0.00	N	416180	500	45 억		56899	N	N	0	N	00	N
162	20231102	161033	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	26850	1750	2	6.97	14003732100	533524	167.92	26050	27200	25450	32600	17600	25100	26244.20	0.13	0	45159	26700	25900	25400	24600	24100	25650	24350	45	7500	500	17570	50	1	9039778	2427	20.25	5.16	12	5.90	1326.00	5203.00	47150	20231019	-43.05	24850	20231031	8.05	47150	-43.05	20231019	24850	8.05	20231031	47150	-43.05	20231019	24850	8.05	20231031	0.00	N	416180	500	45 억		12101	N	N	0	N	00	N
163	20231102	151046	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	26850	1750	2	6.97	13235950450	504978	158.93	26050	27200	25450	32600	17600	25100	26211.00	0.13	0	42554	26700	25900	25400	24600	24100	25650	24350	45	7500	500	17570	50	1	9039778	2427	20.25	5.16	12	5.59	1326.00	5203.00	47150	20231019	-43.05	24850	20231031	8.05	47150	-43.05	20231019	24850	8.05	20231031	47150	-43.05	20231019	24850	8.05	20231031	0.00	N	416180	500	45 억		12101	N	N	0	N	00	N
164	20231102	141032	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	26250	1150	2	4.58	9732616700	374119	117.75	26050	26550	25450	32600	17600	25100	26014.83	0.13	0	32143	26700	25900	25400	24600	24100	25650	24350	45	7500	500	17570	50	1	9039778	2373	19.80	5.05	12	4.14	1326.00	5203.00	47150	20231019	-44.33	24850	20231031	5.63	47150	-44.33	20231019	24850	5.63	20231031	47150	-44.33	20231019	24850	5.63	20231031	0.00	N	416180	500	45 억		12101	N	N	0	N	00	N
165	20231102	131033	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	26200	1100	2	4.38	8787722300	338170	106.43	26050	26550	25450	32600	17600	25100	25986.18	0.13	0	26803	26700	25900	25400	24600	24100	25650	24350	45	7500	500	17570	50	1	9039778	2368	19.76	5.04	12	3.74	1326.00	5203.00	47150	20231019	-44.43	24850	20231031	5.43	47150	-44.43	20231019	24850	5.43	20231031	47150	-44.43	20231019	24850	5.43	20231031	0.00	N	416180	500	45 억		12101	N	N	0	N	00	N
166	20231102	121031	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25850	750	2	2.99	7949893400	306116	96.34	26050	26550	25450	32600	17600	25100	25970.28	0.13	0	23693	26700	25900	25400	24600	24100	25650	24350	45	7500	500	17570	50	1	9039778	2337	19.49	4.97	12	3.39	1326.00	5203.00	47150	20231019	-45.17	24850	20231031	4.02	47150	-45.17	20231019	24850	4.02	20231031	47150	-45.17	20231019	24850	4.02	20231031	0.00	N	416180	500	45 억		12101	N	N	0	N	00	N
167	20231102	111029	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	26150	1050	2	4.18	7098808700	273376	86.04	26050	26550	25450	32600	17600	25100	25967.28	0.13	0	22215	26700	25900	25400	24600	24100	25650	24350	45	7500	500	17570	50	1	9039778	2364	19.72	5.03	12	3.02	1326.00	5203.00	47150	20231019	-44.54	24850	20231031	5.23	47150	-44.54	20231019	24850	5.23	20231031	47150	-44.54	20231019	24850	5.23	20231031	0.00	N	416180	500	45 억		12101	N	N	0	N	00	N
168	20231102	101030	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25800	700	2	2.79	4603235600	178243	56.10	26050	26100	25450	32600	17600	25100	25825.73	0.13	0	18319	26700	25900	25400	24600	24100	25650	24350	45	7500	500	17570	50	1	9039778	2332	19.46	4.96	12	1.97	1326.00	5203.00	47150	20231019	-45.28	24850	20231031	3.82	47150	-45.28	20231019	24850	3.82	20231031	47150	-45.28	20231019	24850	3.82	20231031	0.00	N	416180	500	45 억		12101	N	N	0	N	00	N
169	20231102	091037	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25800	700	2	2.79	1623610950	62755	19.75	26050	26100	25550	32600	17600	25100	25872.55	0.13	0	9858	26700	25900	25400	24600	24100	25650	24350	45	7500	500	17570	50	1	9039778	2332	19.46	4.96	12	0.69	1326.00	5203.00	47150	20231019	-45.28	24850	20231031	3.82	47150	-45.28	20231019	24850	3.82	20231031	47150	-45.28	20231019	24850	3.82	20231031	0.00	N	416180	500	45 억		12101	N	N	0	N	00	N
170	20231101	161026	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25100	-100	5	-0.40	7964068150	312808	80.04	25650	26200	24900	32750	17650	25200	25463.39	0.14	0	580	27700	26450	25650	24400	23600	26050	24000	45	7550	500	17640	50	1	9039778	2269	18.93	4.82	12	3.46	1326.00	5203.00	47150	20231019	-46.77	24850	20231031	1.01	47150	-46.77	20231019	24850	1.01	20231031	47150	-46.77	20231019	24850	1.01	20231031	0.00	N	416180	500	45 억		12799	N	N	0	N	00	N
171	20231101	151027	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25200	0	3	0.00	7517631900	295030	75.49	25650	26200	24900	32750	17650	25200	25480.91	0.14	0	722	27700	26450	25650	24400	23600	26050	24000	45	7550	500	17640	50	1	9039778	2278	19.00	4.84	12	3.26	1326.00	5203.00	47150	20231019	-46.55	24850	20231031	1.41	47150	-46.55	20231019	24850	1.41	20231031	47150	-46.55	20231019	24850	1.41	20231031	0.00	N	416180	500	45 억		12799	N	N	0	N	00	N
172	20231101	141018	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25150	-50	5	-0.20	6854495950	268656	68.74	25650	26200	24900	32750	17650	25200	25514.03	0.14	0	588	27700	26450	25650	24400	23600	26050	24000	45	7550	500	17640	50	1	9039778	2274	18.97	4.83	12	2.97	1326.00	5203.00	47150	20231019	-46.66	24850	20231031	1.21	47150	-46.66	20231019	24850	1.21	20231031	47150	-46.66	20231019	24850	1.21	20231031	0.00	N	416180	500	45 억		12799	N	N	0	N	00	N
173	20231101	131027	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25300	100	2	0.40	6378868950	249763	63.91	25650	26200	24900	32750	17650	25200	25539.69	0.14	0	1498	27700	26450	25650	24400	23600	26050	24000	45	7550	500	17640	50	1	9039778	2287	19.08	4.86	12	2.76	1326.00	5203.00	47150	20231019	-46.34	24850	20231031	1.81	47150	-46.34	20231019	24850	1.81	20231031	47150	-46.34	20231019	24850	1.81	20231031	0.00	N	416180	500	45 억		12799	N	N	0	N	00	N
174	20231101	121051	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25250	50	2	0.20	5923467650	231777	59.31	25650	26200	24900	32750	17650	25200	25556.76	0.14	0	1343	27700	26450	25650	24400	23600	26050	24000	45	7550	500	17640	50	1	9039778	2283	19.04	4.85	12	2.56	1326.00	5203.00	47150	20231019	-46.45	24850	20231031	1.61	47150	-46.45	20231019	24850	1.61	20231031	47150	-46.45	20231019	24850	1.61	20231031	0.00	N	416180	500	45 억		12799	N	N	0	N	00	N
175	20231101	111100	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25200	0	3	0.00	5370215400	209818	53.69	25650	26200	24900	32750	17650	25200	25594.64	0.14	0	-194	27700	26450	25650	24400	23600	26050	24000	45	7550	500	17640	50	1	9039778	2278	19.00	4.84	12	2.32	1326.00	5203.00	47150	20231019	-46.55	24850	20231031	1.41	47150	-46.55	20231019	24850	1.41	20231031	47150	-46.55	20231019	24850	1.41	20231031	0.00	N	416180	500	45 억		12799	N	N	0	N	00	N
176	20231101	101041	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25800	600	2	2.38	4191859950	163356	41.80	25650	26200	24900	32750	17650	25200	25660.90	0.14	0	-395	27700	26450	25650	24400	23600	26050	24000	45	7550	500	17640	50	1	9039778	2332	19.46	4.96	12	1.81	1326.00	5203.00	47150	20231019	-45.28	24850	20231031	3.82	47150	-45.28	20231019	24850	3.82	20231031	47150	-45.28	20231019	24850	3.82	20231031	0.00	N	416180	500	45 억		12799	N	N	0	N	00	N
177	20231101	091046	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25550	350	2	1.39	917119150	35646	9.12	25650	26000	25400	32750	17650	25200	25728.59	0.14	0	1995	27700	26450	25650	24400	23600	26050	24000	45	7550	500	17640	50	1	9039778	2310	19.27	4.91	12	0.39	1326.00	5203.00	47150	20231019	-45.81	24850	20231031	2.82	47150	-45.81	20231019	24850	2.82	20231031	47150	-45.81	20231019	24850	2.82	20231031	0.00	N	416180	500	45 억		12799	N	N	0	N	00	N