KissMeData/099320/price/prices-20241101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20241129	160813	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	43800	-650	5	-1.46	4872779850	109526	290.29	45000	46300	43350	57700	31150	44450	44490.89	2.74	4111	45250	44850	44350	43950	43450	45050	44150	55	13250	500	32000	50	1	10951278	4797	10.93	2.20	12	1.00	4007.00	19893.00	58500	20240701	-25.13	27500	20231219	59.27	58500	-25.13	20240701	30000	46.00	20240206	58500	-25.13	20240701	27500	59.27	20231219	3.11	N	099320	500	54 억	299891	N	N	970	N	N
3	20241129	150832	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	43900	-550	5	-1.24	4690783150	105376	279.29	45000	46300	43350	57700	31150	44450	44514.72	2.74	2776	45250	44850	44350	43950	43450	45050	44150	55	13250	500	32000	50	1	10951278	4808	10.96	2.21	12	0.96	4007.00	19893.00	58500	20240701	-24.96	27500	20231219	59.64	58500	-24.96	20240701	30000	46.33	20240206	58500	-24.96	20240701	27500	59.64	20231219	3.11	N	099320	500	54 억	299891	N	N	80	N	N
4	20241129	140834	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	43900	-550	5	-1.24	3642374350	81339	215.58	45000	46300	43850	57700	31150	44450	44780.17	2.74	-7771	45250	44850	44350	43950	43450	45050	44150	55	13250	500	32000	50	1	10951278	4808	10.96	2.21	12	0.74	4007.00	19893.00	58500	20240701	-24.96	27500	20231219	59.64	58500	-24.96	20240701	30000	46.33	20240206	58500	-24.96	20240701	27500	59.64	20231219	3.11	N	099320	500	54 억	299891	N	N	80	N	N
5	20241129	130832	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	44350	-100	5	-0.22	2887231000	64187	170.12	45000	46300	44050	57700	31150	44450	44981.55	2.74	-2508	45250	44850	44350	43950	43450	45050	44150	55	13250	500	32000	50	1	10951278	4857	11.07	2.23	12	0.59	4007.00	19893.00	58500	20240701	-24.19	27500	20231219	61.27	58500	-24.19	20240701	30000	47.83	20240206	58500	-24.19	20240701	27500	61.27	20231219	3.11	N	099320	500	54 억	299891	N	N	80	N	N
6	20241129	120833	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	44400	-50	5	-0.11	2620384250	58180	154.20	45000	46300	44050	57700	31150	44450	45039.26	2.74	-3611	45250	44850	44350	43950	43450	45050	44150	55	13250	500	32000	50	1	10951278	4862	11.08	2.23	12	0.53	4007.00	19893.00	58500	20240701	-24.10	27500	20231219	61.45	58500	-24.10	20240701	30000	48.00	20240206	58500	-24.10	20240701	27500	61.45	20231219	3.11	N	099320	500	54 억	299891	N	N	80	N	N
7	20241129	110835	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	44250	-200	5	-0.45	2376244050	52652	139.55	45000	46300	44050	57700	31150	44450	45131.13	2.74	-4815	45250	44850	44350	43950	43450	45050	44150	55	13250	500	32000	50	1	10951278	4846	11.04	2.22	12	0.48	4007.00	19893.00	58500	20240701	-24.36	27500	20231219	60.91	58500	-24.36	20240701	30000	47.50	20240206	58500	-24.36	20240701	27500	60.91	20231219	3.11	N	099320	500	54 억	299891	N	N	80	N	N
8	20241129	100829	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	44150	-300	5	-0.67	2065401300	45622	120.92	45000	46300	44150	57700	31150	44450	45272.05	2.74	-4182	45250	44850	44350	43950	43450	45050	44150	55	13250	500	32000	50	1	10951278	4835	11.02	2.22	12	0.42	4007.00	19893.00	58500	20240701	-24.53	27500	20231219	60.55	58500	-24.53	20240701	30000	47.17	20240206	58500	-24.53	20240701	27500	60.55	20231219	3.11	N	099320	500	54 억	299891	N	N	80	N	N
9	20241129	090833	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	44950	500	2	1.12	176415950	3937	10.43	45000	45000	44200	57700	31150	44450	44809.74	2.74	429	45250	44850	44350	43950	43450	45050	44150	55	13250	500	32000	50	1	10951278	4923	11.22	2.26	12	0.04	4007.00	19893.00	58500	20240701	-23.16	27500	20231219	63.45	58500	-23.16	20240701	30000	49.83	20240206	58500	-23.16	20240701	27500	63.45	20231219	3.11	N	099320	500	54 억	299891	N	N	80	N	N
10	20241128	160821	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	44450	250	2	0.57	1666255250	37626	31.78	44200	44750	43850	57400	30950	44200	44283.37	2.68	4728	49000	46600	45400	43000	41800	46000	42400	55	13200	500	31820	50	1	10951278	4868	11.09	2.23	12	0.34	4007.00	19893.00	58500	20240701	-24.02	27500	20231219	61.64	58500	-24.02	20240701	30000	48.17	20240206	58500	-24.02	20240701	27500	61.64	20231219	3.10	N	099320	500	54 억	293931	N	N	80	N	N
11	20241128	150837	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	44350	150	2	0.34	1573351650	35535	30.01	44200	44750	43850	57400	30950	44200	44276.11	2.68	5057	49000	46600	45400	43000	41800	46000	42400	55	13200	500	31820	50	1	10951278	4857	11.07	2.23	12	0.32	4007.00	19893.00	58500	20240701	-24.19	27500	20231219	61.27	58500	-24.19	20240701	30000	47.83	20240206	58500	-24.19	20240701	27500	61.27	20231219	3.10	N	099320	500	54 억	293931	N	N	30	N	N
12	20241128	140834	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	44500	300	2	0.68	1363171050	30802	26.01	44200	44750	43850	57400	30950	44200	44255.93	2.68	4131	49000	46600	45400	43000	41800	46000	42400	55	13200	500	31820	50	1	10951278	4873	11.11	2.24	12	0.28	4007.00	19893.00	58500	20240701	-23.93	27500	20231219	61.82	58500	-23.93	20240701	30000	48.33	20240206	58500	-23.93	20240701	27500	61.82	20231219	3.10	N	099320	500	54 억	293931	N	N	30	N	N
13	20241128	130833	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	44500	300	2	0.68	1064711400	24072	20.33	44200	44750	43850	57400	30950	44200	44230.28	2.68	1281	49000	46600	45400	43000	41800	46000	42400	55	13200	500	31820	50	1	10951278	4873	11.11	2.24	12	0.22	4007.00	19893.00	58500	20240701	-23.93	27500	20231219	61.82	58500	-23.93	20240701	30000	48.33	20240206	58500	-23.93	20240701	27500	61.82	20231219	3.10	N	099320	500	54 억	293931	N	N	30	N	N
14	20241128	120836	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	44100	-100	5	-0.23	856454650	19363	16.35	44200	44750	43850	57400	30950	44200	44231.51	2.68	-290	49000	46600	45400	43000	41800	46000	42400	55	13200	500	31820	50	1	10951278	4830	11.01	2.22	12	0.18	4007.00	19893.00	58500	20240701	-24.62	27500	20231219	60.36	58500	-24.62	20240701	30000	47.00	20240206	58500	-24.62	20240701	27500	60.36	20231219	3.10	N	099320	500	54 억	293931	N	N	30	N	N
15	20241128	110839	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	44150	-50	5	-0.11	654494550	14781	12.48	44200	44750	43850	57400	30950	44200	44279.45	2.68	-1625	49000	46600	45400	43000	41800	46000	42400	55	13200	500	31820	50	1	10951278	4835	11.02	2.22	12	0.13	4007.00	19893.00	58500	20240701	-24.53	27500	20231219	60.55	58500	-24.53	20240701	30000	47.17	20240206	58500	-24.53	20240701	27500	60.55	20231219	3.10	N	099320	500	54 억	293931	N	N	30	N	N
16	20241128	100836	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	44400	200	2	0.45	527195600	11910	10.06	44200	44750	43850	57400	30950	44200	44264.95	2.68	-1237	49000	46600	45400	43000	41800	46000	42400	55	13200	500	31820	50	1	10951278	4862	11.08	2.23	12	0.11	4007.00	19893.00	58500	20240701	-24.10	27500	20231219	61.45	58500	-24.10	20240701	30000	48.00	20240206	58500	-24.10	20240701	27500	61.45	20231219	3.10	N	099320	500	54 억	293931	N	N	30	N	N
17	20241128	090833	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	44000	-200	5	-0.45	213210750	4830	4.08	44200	44500	43850	57400	30950	44200	44143.01	2.68	-1464	49000	46600	45400	43000	41800	46000	42400	55	13200	500	31820	50	1	10951278	4819	10.98	2.21	12	0.04	4007.00	19893.00	58500	20240701	-24.79	27500	20231219	60.00	58500	-24.79	20240701	30000	46.67	20240206	58500	-24.79	20240701	27500	60.00	20231219	3.10	N	099320	500	54 억	293931	N	N	30	N	N
18	20241127	160814	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	44200	-2850	5	-6.06	5389435900	117778	103.19	46600	47800	44200	61100	32950	47050	45762.41	2.73	-6511	49250	48150	47300	46200	45350	47725	45775	55	14050	500	33870	50	1	10951278	4840	11.03	2.22	12	1.08	4007.00	19893.00	58500	20240701	-24.44	27500	20231219	60.73	58500	-24.44	20240701	30000	47.33	20240206	58500	-24.44	20240701	27500	60.73	20231219	3.21	N	099320	500	54 억	298904	N	N	30	N	N
19	20241127	150829	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	44850	-2200	5	-4.68	4337038950	94113	82.46	46600	47800	44750	61100	32950	47050	46083.31	2.73	-3537	49250	48150	47300	46200	45350	47725	45775	55	14050	500	33870	50	1	10951278	4912	11.19	2.25	12	0.86	4007.00	19893.00	58500	20240701	-23.33	27500	20231219	63.09	58500	-23.33	20240701	30000	49.50	20240206	58500	-23.33	20240701	27500	63.09	20231219	3.21	N	099320	500	54 억	298904	N	N	1716	N	N
20	20241127	140828	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	44950	-2100	5	-4.46	3890642100	84163	73.74	46600	47800	44950	61100	32950	47050	46227.46	2.73	-3937	49250	48150	47300	46200	45350	47725	45775	55	14050	500	33870	50	1	10951278	4923	11.22	2.26	12	0.77	4007.00	19893.00	58500	20240701	-23.16	27500	20231219	63.45	58500	-23.16	20240701	30000	49.83	20240206	58500	-23.16	20240701	27500	63.45	20231219	3.21	N	099320	500	54 억	298904	N	N	1716	N	N
21	20241127	130823	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	45550	-1500	5	-3.19	3081049550	66257	58.05	46600	47800	45350	61100	32950	47050	46501.49	2.73	-5024	49250	48150	47300	46200	45350	47725	45775	55	14050	500	33870	50	1	10951278	4988	11.37	2.29	12	0.61	4007.00	19893.00	58500	20240701	-22.14	27500	20231219	65.64	58500	-22.14	20240701	30000	51.83	20240206	58500	-22.14	20240701	27500	65.64	20231219	3.21	N	099320	500	54 억	298904	N	N	1716	N	N
22	20241127	120830	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	45600	-1450	5	-3.08	2494528050	53370	46.76	46600	47800	45600	61100	32950	47050	46740.27	2.73	-4882	49250	48150	47300	46200	45350	47725	45775	55	14050	500	33870	50	1	10951278	4994	11.38	2.29	12	0.49	4007.00	19893.00	58500	20240701	-22.05	27500	20231219	65.82	58500	-22.05	20240701	30000	52.00	20240206	58500	-22.05	20240701	27500	65.82	20231219	3.21	N	099320	500	54 억	298904	N	N	1716	N	N
23	20241127	110827	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	46800	-250	5	-0.53	1608471700	34170	29.94	46600	47800	46250	61100	32950	47050	47072.63	2.73	-1956	49250	48150	47300	46200	45350	47725	45775	55	14050	500	33870	50	1	10951278	5125	11.68	2.35	12	0.31	4007.00	19893.00	58500	20240701	-20.00	27500	20231219	70.18	58500	-20.00	20240701	30000	56.00	20240206	58500	-20.00	20240701	27500	70.18	20231219	3.21	N	099320	500	54 억	298904	N	N	1716	N	N
24	20241127	100827	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	47250	200	2	0.43	1253773900	26602	23.31	46600	47800	46250	61100	32950	47050	47130.81	2.73	-200	49250	48150	47300	46200	45350	47725	45775	55	14050	500	33870	50	1	10951278	5174	11.79	2.38	12	0.24	4007.00	19893.00	58500	20240701	-19.23	27500	20231219	71.82	58500	-19.23	20240701	30000	57.50	20240206	58500	-19.23	20240701	27500	71.82	20231219	3.21	N	099320	500	54 억	298904	N	N	1716	N	N
25	20241127	090825	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	46450	-600	5	-1.28	208663300	4488	3.93	46600	46800	46350	61100	32950	47050	46493.61	2.73	-1701	49250	48150	47300	46200	45350	47725	45775	55	14050	500	33870	50	1	10951278	5087	11.59	2.33	12	0.04	4007.00	19893.00	58500	20240701	-20.60	27500	20231219	68.91	58500	-20.60	20240701	30000	54.83	20240206	58500	-20.60	20240701	27500	68.91	20231219	3.21	N	099320	500	54 억	298904	N	N	1716	N	N
26	20241126	160815	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	47050	-400	5	-0.84	5385757850	113601	104.67	47700	48400	46450	61600	33250	47450	47409.77	2.82	-5979	49016	48232	46716	45932	44416	48625	46325	55	14150	500	34160	50	1	10951278	5153	11.74	2.37	12	1.04	4007.00	19893.00	58500	20240701	-19.57	27500	20231219	71.09	58500	-19.57	20240701	30000	56.83	20240206	58500	-19.57	20240701	27500	71.09	20231219	3.35	N	099320	500	54 억	308902	N	N	1716	N	N
27	20241126	150823	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	47100	-350	5	-0.74	5178247950	109189	100.60	47700	48400	46450	61600	33250	47450	47424.63	2.82	-6099	49016	48232	46716	45932	44416	48625	46325	55	14150	500	34160	50	1	10951278	5158	11.75	2.37	12	1.00	4007.00	19893.00	58500	20240701	-19.49	27500	20231219	71.27	58500	-19.49	20240701	30000	57.00	20240206	58500	-19.49	20240701	27500	71.27	20231219	3.35	N	099320	500	54 억	308902	N	N	557	N	N
28	20241126	140821	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	47300	-150	5	-0.32	4906851550	103437	95.30	47700	48400	46450	61600	33250	47450	47438.07	2.82	-5508	49016	48232	46716	45932	44416	48625	46325	55	14150	500	34160	50	1	10951278	5180	11.80	2.38	12	0.94	4007.00	19893.00	58500	20240701	-19.15	27500	20231219	72.00	58500	-19.15	20240701	30000	57.67	20240206	58500	-19.15	20240701	27500	72.00	20231219	3.35	N	099320	500	54 억	308902	N	N	557	N	N
29	20241126	130820	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	47000	-450	5	-0.95	4593230350	96774	89.16	47700	48400	46450	61600	33250	47450	47463.48	2.82	-3758	49016	48232	46716	45932	44416	48625	46325	55	14150	500	34160	50	1	10951278	5147	11.73	2.36	12	0.88	4007.00	19893.00	58500	20240701	-19.66	27500	20231219	70.91	58500	-19.66	20240701	30000	56.67	20240206	58500	-19.66	20240701	27500	70.91	20231219	3.35	N	099320	500	54 억	308902	N	N	557	N	N
30	20241126	120826	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	47850	400	2	0.84	4221067750	88890	81.90	47700	48400	46450	61600	33250	47450	47486.42	2.82	-2677	49016	48232	46716	45932	44416	48625	46325	55	14150	500	34160	50	1	10951278	5240	11.94	2.41	12	0.81	4007.00	19893.00	58500	20240701	-18.21	27500	20231219	74.00	58500	-18.21	20240701	30000	59.50	20240206	58500	-18.21	20240701	27500	74.00	20231219	3.35	N	099320	500	54 억	308902	N	N	557	N	N
31	20241126	110830	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	48200	750	2	1.58	3736690800	78798	72.60	47700	48400	46450	61600	33250	47450	47421.14	2.82	743	49016	48232	46716	45932	44416	48625	46325	55	14150	500	34160	50	1	10951278	5279	12.03	2.42	12	0.72	4007.00	19893.00	58500	20240701	-17.61	27500	20231219	75.27	58500	-17.61	20240701	30000	60.67	20240206	58500	-17.61	20240701	27500	75.27	20231219	3.35	N	099320	500	54 억	308902	N	N	557	N	N
32	20241126	100833	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	47200	-250	5	-0.53	2139165300	45387	41.82	47700	47700	46450	61600	33250	47450	47131.67	2.82	-3369	49016	48232	46716	45932	44416	48625	46325	55	14150	500	34160	50	1	10951278	5169	11.78	2.37	12	0.41	4007.00	19893.00	58500	20240701	-19.32	27500	20231219	71.64	58500	-19.32	20240701	30000	57.33	20240206	58500	-19.32	20240701	27500	71.64	20231219	3.35	N	099320	500	54 억	308902	N	N	557	N	N
33	20241126	090825	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	46800	-650	5	-1.37	510461750	10879	10.02	47700	47700	46450	61600	33250	47450	46921.75	2.82	1703	49016	48232	46716	45932	44416	48625	46325	55	14150	500	34160	50	1	10951278	5125	11.68	2.35	12	0.10	4007.00	19893.00	58500	20240701	-20.00	27500	20231219	70.18	58500	-20.00	20240701	30000	56.00	20240206	58500	-20.00	20240701	27500	70.18	20231219	3.35	N	099320	500	54 억	308902	N	N	557	N	N
34	20241125	160804	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	47450	1600	2	3.49	4997224700	107552	132.92	45950	47500	45200	59600	32100	45850	46461.56	2.68	814	46983	46416	45433	44866	43883	46700	45150	55	13750	500	33010	50	1	10951278	5196	11.84	2.39	12	0.98	4007.00	19893.00	58500	20240701	-18.89	27500	20231219	72.55	58500	-18.89	20240701	30000	58.17	20240206	58500	-18.89	20240701	27500	72.55	20231219	3.33	N	099320	500	54 억	293730	N	N	557	N	N
35	20241125	150820	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	47350	1500	2	3.27	4614165900	99467	122.93	45950	47500	45200	59600	32100	45850	46388.91	2.68	3575	46983	46416	45433	44866	43883	46700	45150	55	13750	500	33010	50	1	10951278	5185	11.82	2.38	12	0.91	4007.00	19893.00	58500	20240701	-19.06	27500	20231219	72.18	58500	-19.06	20240701	30000	57.83	20240206	58500	-19.06	20240701	27500	72.18	20231219	3.33	N	099320	500	54 억	293730	N	N	1232	N	N
36	20241125	140819	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	46850	1000	2	2.18	3333245350	72287	89.34	45950	46900	45200	59600	32100	45850	46111.27	2.68	4273	46983	46416	45433	44866	43883	46700	45150	55	13750	500	33010	50	1	10951278	5131	11.69	2.36	12	0.66	4007.00	19893.00	58500	20240701	-19.91	27500	20231219	70.36	58500	-19.91	20240701	30000	56.17	20240206	58500	-19.91	20240701	27500	70.36	20231219	3.33	N	099320	500	54 억	293730	N	N	1232	N	N
37	20241125	130811	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	45850	0	3	0.00	2379856400	51748	63.95	45950	46450	45200	59600	32100	45850	45989.34	2.68	-1460	46983	46416	45433	44866	43883	46700	45150	55	13750	500	33010	50	1	10951278	5021	11.44	2.30	12	0.47	4007.00	19893.00	58500	20240701	-21.62	27500	20231219	66.73	58500	-21.62	20240701	30000	52.83	20240206	58500	-21.62	20240701	27500	66.73	20231219	3.33	N	099320	500	54 억	293730	N	N	1232	N	N
38	20241125	120822	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	46150	300	2	0.65	2006024450	43622	53.91	45950	46450	45200	59600	32100	45850	45986.53	2.68	-1390	46983	46416	45433	44866	43883	46700	45150	55	13750	500	33010	50	1	10951278	5054	11.52	2.32	12	0.40	4007.00	19893.00	58500	20240701	-21.11	27500	20231219	67.82	58500	-21.11	20240701	30000	53.83	20240206	58500	-21.11	20240701	27500	67.82	20231219	3.33	N	099320	500	54 억	293730	N	N	1232	N	N
39	20241125	110816	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	46150	300	2	0.65	1553397300	33852	41.84	45950	46450	45200	59600	32100	45850	45887.90	2.68	-3735	46983	46416	45433	44866	43883	46700	45150	55	13750	500	33010	50	1	10951278	5054	11.52	2.32	12	0.31	4007.00	19893.00	58500	20240701	-21.11	27500	20231219	67.82	58500	-21.11	20240701	30000	53.83	20240206	58500	-21.11	20240701	27500	67.82	20231219	3.33	N	099320	500	54 억	293730	N	N	1232	N	N
40	20241125	100806	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	46200	350	2	0.76	1244346150	27150	33.55	45950	46450	45200	59600	32100	45850	45832.27	2.68	-2818	46983	46416	45433	44866	43883	46700	45150	55	13750	500	33010	50	1	10951278	5059	11.53	2.32	12	0.25	4007.00	19893.00	58500	20240701	-21.03	27500	20231219	68.00	58500	-21.03	20240701	30000	54.00	20240206	58500	-21.03	20240701	27500	68.00	20231219	3.33	N	099320	500	54 억	293730	N	N	1232	N	N
41	20241125	090807	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	45800	-50	5	-0.11	187097800	4085	5.05	45950	46000	45600	59600	32100	45850	45801.18	2.68	-442	46983	46416	45433	44866	43883	46700	45150	55	13750	500	33010	50	1	10951278	5016	11.43	2.30	12	0.04	4007.00	19893.00	58500	20240701	-21.71	27500	20231219	66.55	58500	-21.71	20240701	30000	52.67	20240206	58500	-21.71	20240701	27500	66.55	20231219	3.33	N	099320	500	54 억	293730	N	N	1232	N	N
42	20241122	160723	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	45850	1350	2	3.03	3630521950	80043	56.70	44600	46000	44450	57800	31150	44500	45356.29	2.58	10278	48166	46332	44966	43132	41766	45650	42450	55	13300	500	32040	50	1	10951278	5021	11.44	2.30	12	0.73	4007.00	19893.00	58500	20240701	-21.62	27500	20231219	66.73	58500	-21.62	20240701	30000	52.83	20240206	58500	-21.62	20240701	27500	66.73	20231219	3.27	N	099320	500	54 억	282542	N	N	1232	N	N
43	20241122	150733	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	46000	1500	2	3.37	3363267550	74216	52.57	44600	46000	44450	57800	31150	44500	45317.56	2.58	10336	48166	46332	44966	43132	41766	45650	42450	55	13300	500	32040	50	1	10951278	5038	11.48	2.31	12	0.68	4007.00	19893.00	58500	20240701	-21.37	27500	20231219	67.27	58500	-21.37	20240701	30000	53.33	20240206	58500	-21.37	20240701	27500	67.27	20231219	3.27	N	099320	500	54 억	282542	N	N	1244	N	N
44	20241122	140736	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	45350	850	2	1.91	2963209450	65465	46.37	44600	45900	44450	57800	31150	44500	45264.32	2.58	10049	48166	46332	44966	43132	41766	45650	42450	55	13300	500	32040	50	1	10951278	4966	11.32	2.28	12	0.60	4007.00	19893.00	58500	20240701	-22.48	27500	20231219	64.91	58500	-22.48	20240701	30000	51.17	20240206	58500	-22.48	20240701	27500	64.91	20231219	3.27	N	099320	500	54 억	282542	N	N	1244	N	N
45	20241122	130733	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	45050	550	2	1.24	2637542650	58281	41.28	44600	45900	44450	57800	31150	44500	45255.94	2.58	10144	48166	46332	44966	43132	41766	45650	42450	55	13300	500	32040	50	1	10951278	4934	11.24	2.26	12	0.53	4007.00	19893.00	58500	20240701	-22.99	27500	20231219	63.82	58500	-22.99	20240701	30000	50.17	20240206	58500	-22.99	20240701	27500	63.82	20231219	3.27	N	099320	500	54 억	282542	N	N	1244	N	N
46	20241122	120737	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	45750	1250	2	2.81	2384909050	52726	37.35	44600	45900	44450	57800	31150	44500	45232.47	2.58	10520	48166	46332	44966	43132	41766	45650	42450	55	13300	500	32040	50	1	10951278	5010	11.42	2.30	12	0.48	4007.00	19893.00	58500	20240701	-21.79	27500	20231219	66.36	58500	-21.79	20240701	30000	52.50	20240206	58500	-21.79	20240701	27500	66.36	20231219	3.27	N	099320	500	54 억	282542	N	N	1244	N	N
47	20241122	110729	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	45850	1350	2	3.03	1757641150	38960	27.60	44600	45850	44450	57800	31150	44500	45114.39	2.58	7477	48166	46332	44966	43132	41766	45650	42450	55	13300	500	32040	50	1	10951278	5021	11.44	2.30	12	0.36	4007.00	19893.00	58500	20240701	-21.62	27500	20231219	66.73	58500	-21.62	20240701	30000	52.83	20240206	58500	-21.62	20240701	27500	66.73	20231219	3.27	N	099320	500	54 억	282542	N	N	1244	N	N
48	20241122	100744	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	45100	600	2	1.35	944375150	21032	14.90	44600	45300	44450	57800	31150	44500	44902.30	2.58	1449	48166	46332	44966	43132	41766	45650	42450	55	13300	500	32040	50	1	10951278	4939	11.26	2.27	12	0.19	4007.00	19893.00	58500	20240701	-22.91	27500	20231219	64.00	58500	-22.91	20240701	30000	50.33	20240206	58500	-22.91	20240701	27500	64.00	20231219	3.27	N	099320	500	54 억	282542	N	N	1244	N	N
49	20241122	090737	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	44600	100	2	0.22	200915300	4484	3.18	44600	44950	44600	57800	31150	44500	44808.88	2.58	42	48166	46332	44966	43132	41766	45650	42450	55	13300	500	32040	50	1	10951278	4884	11.13	2.24	12	0.04	4007.00	19893.00	58500	20240701	-23.76	27500	20231219	62.18	58500	-23.76	20240701	30000	48.67	20240206	58500	-23.76	20240701	27500	62.18	20231219	3.27	N	099320	500	54 억	282542	N	N	1244	N	N
50	20241121	160730	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	44500	-1950	5	-4.20	6230228450	140200	55.71	45650	46800	43600	60300	32550	46450	44438.12	2.48	11284	51416	48932	47116	44632	42816	48025	43725	55	13850	500	33440	50	1	10951278	4873	11.11	2.24	12	1.28	4007.00	19893.00	58500	20240701	-23.93	27150	20231114	63.90	58500	-23.93	20240701	30000	48.33	20240206	58500	-23.93	20240701	27500	61.82	20231219	3.29	N	099320	500	54 억	271508	N	N	1244	N	N
51	20241121	150745	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	44250	-2200	5	-4.74	6010104200	135230	53.74	45650	46800	43600	60300	32550	46450	44443.57	2.48	10098	51416	48932	47116	44632	42816	48025	43725	55	13850	500	33440	50	1	10951278	4846	11.04	2.22	12	1.23	4007.00	19893.00	58500	20240701	-24.36	27150	20231114	62.98	58500	-24.36	20240701	30000	47.50	20240206	58500	-24.36	20240701	27500	60.91	20231219	3.29	N	099320	500	54 억	271508	N	N	482	N	N
52	20241121	140746	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	44050	-2400	5	-5.17	5504477200	123784	49.19	45650	46800	43600	60300	32550	46450	44468.41	2.48	7849	51416	48932	47116	44632	42816	48025	43725	55	13850	500	33440	50	1	10951278	4824	10.99	2.21	12	1.13	4007.00	19893.00	58500	20240701	-24.70	27150	20231114	62.25	58500	-24.70	20240701	30000	46.83	20240206	58500	-24.70	20240701	27500	60.18	20231219	3.29	N	099320	500	54 억	271508	N	N	482	N	N
53	20241121	130737	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	44200	-2250	5	-4.84	5244474150	117888	46.85	45650	46800	43600	60300	32550	46450	44486.92	2.48	6877	51416	48932	47116	44632	42816	48025	43725	55	13850	500	33440	50	1	10951278	4840	11.03	2.22	12	1.08	4007.00	19893.00	58500	20240701	-24.44	27150	20231114	62.80	58500	-24.44	20240701	30000	47.33	20240206	58500	-24.44	20240701	27500	60.73	20231219	3.29	N	099320	500	54 억	271508	N	N	482	N	N
54	20241121	120738	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	44350	-2100	5	-4.52	4711761350	105890	42.08	45650	46800	43600	60300	32550	46450	44496.75	2.48	6423	51416	48932	47116	44632	42816	48025	43725	55	13850	500	33440	50	1	10951278	4857	11.07	2.23	12	0.97	4007.00	19893.00	58500	20240701	-24.19	27150	20231114	63.35	58500	-24.19	20240701	30000	47.83	20240206	58500	-24.19	20240701	27500	61.27	20231219	3.29	N	099320	500	54 억	271508	N	N	482	N	N
55	20241121	110740	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	44350	-2100	5	-4.52	4362052250	97984	38.94	45650	46800	43600	60300	32550	46450	44518.01	2.48	6984	51416	48932	47116	44632	42816	48025	43725	55	13850	500	33440	50	1	10951278	4857	11.07	2.23	12	0.89	4007.00	19893.00	58500	20240701	-24.19	27150	20231114	63.35	58500	-24.19	20240701	30000	47.83	20240206	58500	-24.19	20240701	27500	61.27	20231219	3.29	N	099320	500	54 억	271508	N	N	482	N	N
56	20241121	100741	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	44000	-2450	5	-5.27	2879154050	64190	25.51	45650	46800	43600	60300	32550	46450	44853.62	2.48	76	51416	48932	47116	44632	42816	48025	43725	55	13850	500	33440	50	1	10951278	4819	10.98	2.21	12	0.59	4007.00	19893.00	58500	20240701	-24.79	27150	20231114	62.06	58500	-24.79	20240701	30000	46.67	20240206	58500	-24.79	20240701	27500	60.00	20231219	3.29	N	099320	500	54 억	271508	N	N	482	N	N
57	20241121	090740	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	45900	-550	5	-1.18	200008100	4348	1.73	45650	46250	45650	60300	32550	46450	46000.02	2.48	641	51416	48932	47116	44632	42816	48025	43725	55	13850	500	33440	50	1	10951278	5027	11.45	2.31	12	0.04	4007.00	19893.00	58500	20240701	-21.54	27150	20231114	69.06	58500	-21.54	20240701	30000	53.00	20240206	58500	-21.54	20240701	27500	66.91	20231219	3.29	N	099320	500	54 억	271508	N	N	482	N	N
58	20241120	160734	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	46450	-3550	5	-7.10	11726327050	251008	142.66	49600	49600	45300	65000	35000	50000	46714.55	2.42	8601	52833	51416	49983	48566	47133	52125	49275	55	15000	500	36000	50	1	10951278	5087	11.59	2.33	12	2.29	4007.00	19893.00	58500	20240701	-20.60	27050	20231113	71.72	58500	-20.60	20240701	30000	54.83	20240206	58500	-20.60	20240701	27500	68.91	20231219	3.07	N	099320	500	54 억	265321	N	N	482	N	N
59	20241120	150744	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	46450	-3550	5	-7.10	11373958300	243408	138.34	49600	49600	45300	65000	35000	50000	46724.87	2.42	8293	52833	51416	49983	48566	47133	52125	49275	55	15000	500	36000	50	1	10951278	5087	11.59	2.33	12	2.22	4007.00	19893.00	58500	20240701	-20.60	27050	20231113	71.72	58500	-20.60	20240701	30000	54.83	20240206	58500	-20.60	20240701	27500	68.91	20231219	3.07	N	099320	500	54 억	265321	N	N	137	N	N
60	20241120	140746	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	47250	-2750	5	-5.50	10591603350	226732	128.86	49600	49600	45300	65000	35000	50000	46710.88	2.42	7452	52833	51416	49983	48566	47133	52125	49275	55	15000	500	36000	50	1	10951278	5174	11.79	2.38	12	2.07	4007.00	19893.00	58500	20240701	-19.23	27050	20231113	74.68	58500	-19.23	20240701	30000	57.50	20240206	58500	-19.23	20240701	27500	71.82	20231219	3.07	N	099320	500	54 억	265321	N	N	137	N	N
61	20241120	130747	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	46950	-3050	5	-6.10	9651110900	206781	117.52	49600	49600	45300	65000	35000	50000	46669.41	2.42	4955	52833	51416	49983	48566	47133	52125	49275	55	15000	500	36000	50	1	10951278	5142	11.72	2.36	12	1.89	4007.00	19893.00	58500	20240701	-19.74	27050	20231113	73.57	58500	-19.74	20240701	30000	56.50	20240206	58500	-19.74	20240701	27500	70.73	20231219	3.07	N	099320	500	54 억	265321	N	N	137	N	N
62	20241120	120745	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	46600	-3400	5	-6.80	9070877200	194384	110.48	49600	49600	45300	65000	35000	50000	46660.80	2.42	2892	52833	51416	49983	48566	47133	52125	49275	55	15000	500	36000	50	1	10951278	5103	11.63	2.34	12	1.77	4007.00	19893.00	58500	20240701	-20.34	27050	20231113	72.27	58500	-20.34	20240701	30000	55.33	20240206	58500	-20.34	20240701	27500	69.45	20231219	3.07	N	099320	500	54 억	265321	N	N	137	N	N
63	20241120	110747	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	45650	-4350	5	-8.70	8300227600	177715	101.00	49600	49600	45300	65000	35000	50000	46701.02	2.42	-3817	52833	51416	49983	48566	47133	52125	49275	55	15000	500	36000	50	1	10951278	4999	11.39	2.29	12	1.62	4007.00	19893.00	58500	20240701	-21.97	27050	20231113	68.76	58500	-21.97	20240701	30000	52.17	20240206	58500	-21.97	20240701	27500	66.00	20231219	3.07	N	099320	500	54 억	265321	N	N	137	N	N
64	20241120	100747	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	45550	-4450	5	-8.90	6268934250	133107	75.65	49600	49600	45500	65000	35000	50000	47091.95	2.42	-5728	52833	51416	49983	48566	47133	52125	49275	55	15000	500	36000	50	1	10951278	4988	11.37	2.29	12	1.22	4007.00	19893.00	58500	20240701	-22.14	27050	20231113	68.39	58500	-22.14	20240701	30000	51.83	20240206	58500	-22.14	20240701	27500	65.64	20231219	3.07	N	099320	500	54 억	265321	N	N	137	N	N
65	20241120	090745	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	47850	-2150	5	-4.30	1555483600	32100	18.24	49600	49600	47700	65000	35000	50000	48446.35	2.42	-2684	52833	51416	49983	48566	47133	52125	49275	55	15000	500	36000	50	1	10951278	5240	11.94	2.41	12	0.29	4007.00	19893.00	58500	20240701	-18.21	27050	20231113	76.89	58500	-18.21	20240701	30000	59.50	20240206	58500	-18.21	20240701	27500	74.00	20231219	3.07	N	099320	500	54 억	265321	N	N	137	N	N
66	20241119	160704	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	50000	150	2	0.30	8679025550	173760	118.97	49850	51400	48550	64800	34900	49850	49948.42	2.38	2665	52416	51132	49616	48332	46816	51775	48975	55	14950	500	35890	100	1	10951278	5476	12.48	2.51	12	1.59	4007.00	19893.00	58500	20240701	-14.53	27000	20231110	85.19	58500	-14.53	20240701	30000	66.67	20240206	58500	-14.53	20240701	27500	81.82	20231219	3.05	N	099320	500	54 억	260990	N	N	137	N	N
67	20241119	150716	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	50100	250	2	0.50	8337435400	166927	114.29	49850	51400	48550	64800	34900	49850	49946.71	2.38	2729	52416	51132	49616	48332	46816	51775	48975	55	14950	500	35890	100	1	10951278	5487	12.50	2.52	12	1.52	4007.00	19893.00	58500	20240701	-14.36	27000	20231110	85.56	58500	-14.36	20240701	30000	67.00	20240206	58500	-14.36	20240701	27500	82.18	20231219	3.05	N	099320	500	54 억	260990	N	N	437	N	N
68	20241119	140715	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	49800	-50	5	-0.10	7527066750	150745	103.21	49850	51400	48550	64800	34900	49850	49932.55	2.38	3553	52416	51132	49616	48332	46816	51775	48975	55	14950	500	35890	50	1	10951278	5454	12.43	2.50	12	1.38	4007.00	19893.00	58500	20240701	-14.87	27000	20231110	84.44	58500	-14.87	20240701	30000	66.00	20240206	58500	-14.87	20240701	27500	81.09	20231219	3.05	N	099320	500	54 억	260990	N	N	437	N	N
69	20241119	130717	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	49500	-350	5	-0.70	7076974050	141659	96.99	49850	51400	48550	64800	34900	49850	49957.96	2.38	5228	52416	51132	49616	48332	46816	51775	48975	55	14950	500	35890	50	1	10951278	5421	12.35	2.49	12	1.29	4007.00	19893.00	58500	20240701	-15.38	27000	20231110	83.33	58500	-15.38	20240701	30000	65.00	20240206	58500	-15.38	20240701	27500	80.00	20231219	3.05	N	099320	500	54 억	260990	N	N	437	N	N
70	20241119	120709	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	49600	-250	5	-0.50	6195327550	123976	84.88	49850	51400	48550	64800	34900	49850	49972.18	2.38	2372	52416	51132	49616	48332	46816	51775	48975	55	14950	500	35890	50	1	10951278	5432	12.38	2.49	12	1.13	4007.00	19893.00	58500	20240701	-15.21	27000	20231110	83.70	58500	-15.21	20240701	30000	65.33	20240206	58500	-15.21	20240701	27500	80.36	20231219	3.05	N	099320	500	54 억	260990	N	N	437	N	N
71	20241119	110718	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	49200	-650	5	-1.30	5578453550	111532	76.36	49850	51400	48550	64800	34900	49850	50016.91	2.38	3149	52416	51132	49616	48332	46816	51775	48975	55	14950	500	35890	50	1	10951278	5388	12.28	2.47	12	1.02	4007.00	19893.00	58500	20240701	-15.90	27000	20231110	82.22	58500	-15.90	20240701	30000	64.00	20240206	58500	-15.90	20240701	27500	78.91	20231219	3.05	N	099320	500	54 억	260990	N	N	437	N	N
72	20241119	100737	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	49600	-250	5	-0.50	4851259100	96780	66.26	49850	51400	48550	64800	34900	49850	50127.23	2.38	2306	52416	51132	49616	48332	46816	51775	48975	55	14950	500	35890	50	1	10951278	5432	12.38	2.49	12	0.88	4007.00	19893.00	58500	20240701	-15.21	27000	20231110	83.70	58500	-15.21	20240701	30000	65.33	20240206	58500	-15.21	20240701	27500	80.36	20231219	3.05	N	099320	500	54 억	260990	N	N	437	N	N
73	20241119	090730	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	49300	-550	5	-1.10	361846100	7293	4.99	49850	50000	49250	64800	34900	49850	49609.06	2.38	278	52416	51132	49616	48332	46816	51775	48975	55	14950	500	35890	50	1	10951278	5399	12.30	2.48	12	0.07	4007.00	19893.00	58500	20240701	-15.73	27000	20231110	82.59	58500	-15.73	20240701	30000	64.33	20240206	58500	-15.73	20240701	27500	79.27	20231219	3.05	N	099320	500	54 억	260990	N	N	437	N	N
74	20241118	160708	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	49850	500	2	1.01	7169253400	145173	74.69	49350	50900	48100	64100	34550	49350	49383.55	2.50	-15281	51683	50516	48833	47666	45983	51100	48250	55	14750	500	35530	50	1	10951278	5459	12.44	2.51	12	1.33	4007.00	19893.00	58500	20240701	-14.79	27000	20231110	84.63	58500	-14.79	20240701	30000	66.17	20240206	58500	-14.79	20240701	27500	81.27	20231219	3.23	N	099320	500	54 억	274248	N	N	437	N	N
75	20241118	150715	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	49700	350	2	0.71	6762162000	136995	70.48	49350	50900	48100	64100	34550	49350	49360.67	2.50	-14377	51683	50516	48833	47666	45983	51100	48250	55	14750	500	35530	50	1	10951278	5443	12.40	2.50	12	1.25	4007.00	19893.00	58500	20240701	-15.04	27000	20231110	84.07	58500	-15.04	20240701	30000	65.67	20240206	58500	-15.04	20240701	27500	80.73	20231219	3.23	N	099320	500	54 억	274248	N	N	238	N	N
76	20241118	140718	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	49400	50	2	0.10	6038906950	122415	62.98	49350	50900	48100	64100	34550	49350	49331.38	2.50	-14134	51683	50516	48833	47666	45983	51100	48250	55	14750	500	35530	50	1	10951278	5410	12.33	2.48	12	1.12	4007.00	19893.00	58500	20240701	-15.56	27000	20231110	82.96	58500	-15.56	20240701	30000	64.67	20240206	58500	-15.56	20240701	27500	79.64	20231219	3.23	N	099320	500	54 억	274248	N	N	238	N	N
77	20241118	130715	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	48750	-600	5	-1.22	5552088900	112479	57.87	49350	50900	48100	64100	34550	49350	49361.14	2.50	-11497	51683	50516	48833	47666	45983	51100	48250	55	14750	500	35530	50	1	10951278	5339	12.17	2.45	12	1.03	4007.00	19893.00	58500	20240701	-16.67	27000	20231110	80.56	58500	-16.67	20240701	30000	62.50	20240206	58500	-16.67	20240701	27500	77.27	20231219	3.23	N	099320	500	54 억	274248	N	N	238	N	N
78	20241118	120718	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	49450	100	2	0.20	5175314300	104799	53.92	49350	50900	48100	64100	34550	49350	49383.34	2.50	-10957	51683	50516	48833	47666	45983	51100	48250	55	14750	500	35530	50	1	10951278	5415	12.34	2.49	12	0.96	4007.00	19893.00	58500	20240701	-15.47	27000	20231110	83.15	58500	-15.47	20240701	30000	64.83	20240206	58500	-15.47	20240701	27500	79.82	20231219	3.23	N	099320	500	54 억	274248	N	N	238	N	N
79	20241118	110717	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	49700	350	2	0.71	4815474400	97539	50.18	49350	50900	48100	64100	34550	49350	49369.79	2.50	-10086	51683	50516	48833	47666	45983	51100	48250	55	14750	500	35530	50	1	10951278	5443	12.40	2.50	12	0.89	4007.00	19893.00	58500	20240701	-15.04	27000	20231110	84.07	58500	-15.04	20240701	30000	65.67	20240206	58500	-15.04	20240701	27500	80.73	20231219	3.23	N	099320	500	54 억	274248	N	N	238	N	N
80	20241118	100710	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	48700	-650	5	-1.32	4009655500	81170	41.76	49350	50900	48100	64100	34550	49350	49398.42	2.50	-8378	51683	50516	48833	47666	45983	51100	48250	55	14750	500	35530	50	1	10951278	5333	12.15	2.45	12	0.74	4007.00	19893.00	58500	20240701	-16.75	27000	20231110	80.37	58500	-16.75	20240701	30000	62.33	20240206	58500	-16.75	20240701	27500	77.09	20231219	3.23	N	099320	500	54 억	274248	N	N	238	N	N
81	20241118	090709	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	48900	-450	5	-0.91	320564700	6534	3.36	49350	49350	48750	64100	34550	49350	49047.36	2.50	-1151	51683	50516	48833	47666	45983	51100	48250	55	14750	500	35530	50	1	10951278	5355	12.20	2.46	12	0.06	4007.00	19893.00	58500	20240701	-16.41	27000	20231110	81.11	58500	-16.41	20240701	30000	63.00	20240206	58500	-16.41	20240701	27500	77.82	20231219	3.23	N	099320	500	54 억	274248	N	N	238	N	N
82	20241115	160731	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	49350	0	3	0.00	9330231350	192536	72.78	47950	50000	47150	64100	34550	49350	48453.07	2.47	4161	53150	51250	48300	46400	43450	52200	47350	55	14750	500	35530	50	1	10951278	5404	12.32	2.48	12	1.76	4007.00	19893.00	58500	20240701	-15.64	27000	20231110	82.78	58500	-15.64	20240701	30000	64.50	20240206	58500	-15.64	20240701	27500	79.45	20231219	3.23	N	099320	500	54 억	270554	N	N	238	N	N
83	20241115	150753	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	49350	0	3	0.00	8735668400	180473	68.22	47950	50000	47150	64100	34550	49350	48403.38	2.47	6350	53150	51250	48300	46400	43450	52200	47350	55	14750	500	35530	50	1	10951278	5404	12.32	2.48	12	1.65	4007.00	19893.00	58500	20240701	-15.64	27000	20231110	82.78	58500	-15.64	20240701	30000	64.50	20240206	58500	-15.64	20240701	27500	79.45	20231219	3.23	N	099320	500	54 억	270554	N	N	306	N	N
84	20241115	140744	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	48600	-750	5	-1.52	7492251300	155016	58.59	47950	50000	47150	64100	34550	49350	48330.97	2.47	11953	53150	51250	48300	46400	43450	52200	47350	55	14750	500	35530	50	1	10951278	5322	12.13	2.44	12	1.42	4007.00	19893.00	58500	20240701	-16.92	27000	20231110	80.00	58500	-16.92	20240701	30000	62.00	20240206	58500	-16.92	20240701	27500	76.73	20231219	3.23	N	099320	500	54 억	270554	N	N	306	N	N
85	20241115	130746	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	47950	-1400	5	-2.84	6429033200	132980	50.27	47950	50000	47150	64100	34550	49350	48344.54	2.47	5917	53150	51250	48300	46400	43450	52200	47350	55	14750	500	35530	50	1	10951278	5251	11.97	2.41	12	1.21	4007.00	19893.00	58500	20240701	-18.03	27000	20231110	77.59	58500	-18.03	20240701	30000	59.83	20240206	58500	-18.03	20240701	27500	74.36	20231219	3.23	N	099320	500	54 억	270554	N	N	306	N	N
86	20241115	120749	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	47800	-1550	5	-3.14	5599348000	115621	43.70	47950	50000	47150	64100	34550	49350	48427.07	2.47	2230	53150	51250	48300	46400	43450	52200	47350	55	14750	500	35530	50	1	10951278	5235	11.93	2.40	12	1.06	4007.00	19893.00	58500	20240701	-18.29	27000	20231110	77.04	58500	-18.29	20240701	30000	59.33	20240206	58500	-18.29	20240701	27500	73.82	20231219	3.23	N	099320	500	54 억	270554	N	N	306	N	N
87	20241115	110730	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	47600	-1750	5	-3.55	4712367550	96975	36.66	47950	50000	47350	64100	34550	49350	48592.27	2.47	-830	53150	51250	48300	46400	43450	52200	47350	55	14750	500	35530	50	1	10951278	5213	11.88	2.39	12	0.89	4007.00	19893.00	58500	20240701	-18.63	27000	20231110	76.30	58500	-18.63	20240701	30000	58.67	20240206	58500	-18.63	20240701	27500	73.09	20231219	3.23	N	099320	500	54 억	270554	N	N	306	N	N
88	20241115	100729	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	48600	-750	5	-1.52	2968731600	60629	22.92	47950	50000	47850	64100	34550	49350	48964.43	2.47	-1191	53150	51250	48300	46400	43450	52200	47350	55	14750	500	35530	50	1	10951278	5322	12.13	2.44	12	0.55	4007.00	19893.00	58500	20240701	-16.92	27000	20231110	80.00	58500	-16.92	20240701	30000	62.00	20240206	58500	-16.92	20240701	27500	76.73	20231219	3.23	N	099320	500	54 억	270554	N	N	306	N	N
89	20241115	090711	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	48950	-400	5	-0.81	800585050	16626	6.28	47950	48950	47850	64100	34550	49350	48139.86	2.47	994	53150	51250	48300	46400	43450	52200	47350	55	14750	500	35530	50	1	10951278	5361	12.22	2.46	12	0.15	4007.00	19893.00	58500	20240701	-16.32	27000	20231110	81.30	58500	-16.32	20240701	30000	63.17	20240206	58500	-16.32	20240701	27500	78.00	20231219	3.23	N	099320	500	54 억	270554	N	N	306	N	N
90	20241114	160723	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	49950	4750	2	10.51	10772231600	224613	101.22	45650	50000	45350	58700	31650	45200	47959.21	2.48	-6831	48900	47050	45950	44100	43000	46500	43550	55	13500	500	32540	50	1	10951278	5470	12.47	2.51	12	2.05	4007.00	19893.00	58500	20240701	-14.62	27000	20231110	85.00	58500	-14.62	20240701	30000	66.50	20240206	58500	-14.62	20240701	27150	83.98	20231114	3.38	N	099320	500	54 억	271740	N	N	525	N	N
91	20241114	150728	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	48900	3700	2	8.19	9000463650	188786	85.08	45650	49600	45350	58700	31650	45200	47675.63	2.48	-11968	48900	47050	45950	44100	43000	46500	43550	55	13500	500	32540	50	1	10951278	5355	12.20	2.46	12	1.72	4007.00	19893.00	58500	20240701	-16.41	27000	20231110	81.11	58500	-16.41	20240701	30000	63.00	20240206	58500	-16.41	20240701	27150	80.11	20231114	3.38	N	099320	500	54 억	271740	N	N	525	N	N
92	20241114	140723	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	49100	3900	2	8.63	7111044600	150465	67.81	45650	49350	45350	58700	31650	45200	47260.61	2.48	-6523	48900	47050	45950	44100	43000	46500	43550	55	13500	500	32540	50	1	10951278	5377	12.25	2.47	12	1.37	4007.00	19893.00	58500	20240701	-16.07	27000	20231110	81.85	58500	-16.07	20240701	30000	63.67	20240206	58500	-16.07	20240701	27150	80.85	20231114	3.38	N	099320	500	54 억	271740	N	N	525	N	N
93	20241114	130724	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	47800	2600	2	5.75	4816567750	103345	46.57	45650	47900	45350	58700	31650	45200	46606.83	2.48	594	48900	47050	45950	44100	43000	46500	43550	55	13500	500	32540	50	1	10951278	5235	11.93	2.40	12	0.94	4007.00	19893.00	58500	20240701	-18.29	27000	20231110	77.04	58500	-18.29	20240701	30000	59.33	20240206	58500	-18.29	20240701	27150	76.06	20231114	3.38	N	099320	500	54 억	271740	N	N	525	N	N
94	20241114	120723	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	47400	2200	2	4.87	3931682750	84759	38.20	45650	47400	45350	58700	31650	45200	46386.76	2.48	3923	48900	47050	45950	44100	43000	46500	43550	55	13500	500	32540	50	1	10951278	5191	11.83	2.38	12	0.77	4007.00	19893.00	58500	20240701	-18.97	27000	20231110	75.56	58500	-18.97	20240701	30000	58.00	20240206	58500	-18.97	20240701	27150	74.59	20231114	3.38	N	099320	500	54 억	271740	N	N	525	N	N
95	20241114	110723	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	47000	1800	2	3.98	2465739450	53516	24.12	45650	47000	45350	58700	31650	45200	46074.99	2.48	-562	48900	47050	45950	44100	43000	46500	43550	55	13500	500	32540	50	1	10951278	5147	11.73	2.36	12	0.49	4007.00	19893.00	58500	20240701	-19.66	27000	20231110	74.07	58500	-19.66	20240701	30000	56.67	20240206	58500	-19.66	20240701	27150	73.11	20231114	3.38	N	099320	500	54 억	271740	N	N	525	N	N
96	20241114	100743	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	45500	300	2	0.66	377437900	8276	3.73	45650	45850	45350	58700	31650	45200	45606.86	2.48	-641	48900	47050	45950	44100	43000	46500	43550	55	13500	500	32540	50	1	10951278	4983	11.36	2.29	12	0.08	4007.00	19893.00	58500	20240701	-22.22	27000	20231110	68.52	58500	-22.22	20240701	30000	51.67	20240206	58500	-22.22	20240701	27150	67.59	20231114	3.38	N	099320	500	54 억	271740	N	N	525	N	N
97	20241114	090718	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	45200	0	3	0.00	0	0	0.00	0	0	0	58700	31650	45200	0.00	2.48	0	48900	47050	45950	44100	43000	46500	43550	55	13500	500	32540	50	1	10951278	4950	11.28	2.27	12	0.00	4007.00	19893.00	58500	20240701	-22.74	27000	20231110	67.41	58500	-22.74	20240701	30000	50.67	20240206	58500	-22.74	20240701	27150	66.48	20231114	3.38	N	099320	500	54 억	271740	N	N	525	N	N
98	20241113	160428	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	45200	-2800	5	-5.83	10131749350	220569	100.41	47300	47800	44850	62400	33600	48000	45935.44	2.17	32499	51733	49866	48933	47066	46133	49400	46600	55	14400	500	34560	50	1	10951278	4950	11.28	2.27	12	2.01	4007.00	19893.00	58500	20240701	-22.74	27000	20231110	67.41	58500	-22.74	20240701	30000	50.67	20240206	58500	-22.74	20240701	27050	67.10	20231113	3.46	N	099320	500	54 억	237387	N	N	525	N	N
99	20241113	150453	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	45400	-2600	5	-5.42	9849389400	214328	97.57	47300	47800	44850	62400	33600	48000	45953.82	2.17	31715	51733	49866	48933	47066	46133	49400	46600	55	14400	500	34560	50	1	10951278	4972	11.33	2.28	12	1.96	4007.00	19893.00	58500	20240701	-22.39	27000	20231110	68.15	58500	-22.39	20240701	30000	51.33	20240206	58500	-22.39	20240701	27050	67.84	20231113	3.46	N	099320	500	54 억	237387	N	N	503	N	N
100	20241113	140452	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	45600	-2400	5	-5.00	8528140900	185049	84.24	47300	47800	44900	62400	33600	48000	46084.85	2.17	23138	51733	49866	48933	47066	46133	49400	46600	55	14400	500	34560	50	1	10951278	4994	11.38	2.29	12	1.69	4007.00	19893.00	58500	20240701	-22.05	27000	20231110	68.89	58500	-22.05	20240701	30000	52.00	20240206	58500	-22.05	20240701	27050	68.58	20231113	3.46	N	099320	500	54 억	237387	N	N	503	N	N
101	20241113	130447	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	46050	-1950	5	-4.06	7507395950	162741	74.08	47300	47800	44900	62400	33600	48000	46129.83	2.17	18786	51733	49866	48933	47066	46133	49400	46600	55	14400	500	34560	50	1	10951278	5043	11.49	2.31	12	1.49	4007.00	19893.00	58500	20240701	-21.28	27000	20231110	70.56	58500	-21.28	20240701	30000	53.50	20240206	58500	-21.28	20240701	27050	70.24	20231113	3.46	N	099320	500	54 억	237387	N	N	503	N	N
102	20241113	120445	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	45900	-2100	5	-4.38	7114550500	154227	70.21	47300	47800	44900	62400	33600	48000	46129.21	2.17	19148	51733	49866	48933	47066	46133	49400	46600	55	14400	500	34560	50	1	10951278	5027	11.45	2.31	12	1.41	4007.00	19893.00	58500	20240701	-21.54	27000	20231110	70.00	58500	-21.54	20240701	30000	53.00	20240206	58500	-21.54	20240701	27050	69.69	20231113	3.46	N	099320	500	54 억	237387	N	N	503	N	N
103	20241113	110444	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	45900	-2100	5	-4.38	6201965400	134360	61.16	47300	47800	44900	62400	33600	48000	46157.98	2.17	15533	51733	49866	48933	47066	46133	49400	46600	55	14400	500	34560	50	1	10951278	5027	11.45	2.31	12	1.23	4007.00	19893.00	58500	20240701	-21.54	27000	20231110	70.00	58500	-21.54	20240701	30000	53.00	20240206	58500	-21.54	20240701	27050	69.69	20231113	3.46	N	099320	500	54 억	237387	N	N	503	N	N
104	20241113	100443	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	46300	-1700	5	-3.54	4207035200	90471	41.19	47300	47800	45750	62400	33600	48000	46499.87	2.17	5869	51733	49866	48933	47066	46133	49400	46600	55	14400	500	34560	50	1	10951278	5070	11.55	2.33	12	0.83	4007.00	19893.00	58500	20240701	-20.85	27000	20231110	71.48	58500	-20.85	20240701	30000	54.33	20240206	58500	-20.85	20240701	27050	71.16	20231113	3.46	N	099320	500	54 억	237387	N	N	503	N	N
105	20241113	090436	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	46700	-1300	5	-2.71	814550800	17356	7.90	47300	47800	46250	62400	33600	48000	46925.94	2.17	5306	51733	49866	48933	47066	46133	49400	46600	55	14400	500	34560	50	1	10951278	5114	11.65	2.35	12	0.16	4007.00	19893.00	58500	20240701	-20.17	27000	20231110	72.96	58500	-20.17	20240701	30000	55.67	20240206	58500	-20.17	20240701	27050	72.64	20231113	3.46	N	099320	500	54 억	237387	N	N	503	N	N
106	20241112	160659	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	48000	-2400	5	-4.76	10732631650	217669	55.45	50700	50800	48000	65500	35300	50400	49314.82	1.99	18289	52933	51666	50433	49166	47933	52300	49800	55	15100	500	36280	50	1	10951278	5257	11.98	2.41	12	1.99	4007.00	19893.00	58500	20240701	-17.95	26750	20231103	79.44	58500	-17.95	20240701	30000	60.00	20240206	58500	-17.95	20240701	27050	77.45	20231113	3.58	N	099320	500	54 억	217791	N	N	503	N	N
107	20241112	150702	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	48600	-1800	5	-3.57	9651583200	195235	49.73	50700	50800	48100	65500	35300	50400	49435.12	1.99	12359	52933	51666	50433	49166	47933	52300	49800	55	15100	500	36280	50	1	10951278	5322	12.13	2.44	12	1.78	4007.00	19893.00	58500	20240701	-16.92	26750	20231103	81.68	58500	-16.92	20240701	30000	62.00	20240206	58500	-16.92	20240701	27050	79.67	20231113	3.58	N	099320	500	54 억	217791	N	N	922	N	N
108	20241112	140710	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	49250	-1150	5	-2.28	8333816700	168261	42.86	50700	50800	48100	65500	35300	50400	49528.47	1.99	7924	52933	51666	50433	49166	47933	52300	49800	55	15100	500	36280	50	1	10951278	5394	12.29	2.48	12	1.54	4007.00	19893.00	58500	20240701	-15.81	26750	20231103	84.11	58500	-15.81	20240701	30000	64.17	20240206	58500	-15.81	20240701	27050	82.07	20231113	3.58	N	099320	500	54 억	217791	N	N	922	N	N
109	20241112	130707	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	49850	-550	5	-1.09	7366156600	148723	37.88	50700	50800	48100	65500	35300	50400	49528.66	1.99	11967	52933	51666	50433	49166	47933	52300	49800	55	15100	500	36280	50	1	10951278	5459	12.44	2.51	12	1.36	4007.00	19893.00	58500	20240701	-14.79	26750	20231103	86.36	58500	-14.79	20240701	30000	66.17	20240206	58500	-14.79	20240701	27050	84.29	20231113	3.58	N	099320	500	54 억	217791	N	N	922	N	N
110	20241112	120705	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	49950	-450	5	-0.89	6803789550	137421	35.01	50700	50800	48100	65500	35300	50400	49509.76	1.99	14090	52933	51666	50433	49166	47933	52300	49800	55	15100	500	36280	50	1	10951278	5470	12.47	2.51	12	1.25	4007.00	19893.00	58500	20240701	-14.62	26750	20231103	86.73	58500	-14.62	20240701	30000	66.50	20240206	58500	-14.62	20240701	27050	84.66	20231113	3.58	N	099320	500	54 억	217791	N	N	922	N	N
111	20241112	110704	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	49750	-650	5	-1.29	6041398800	122075	31.10	50700	50800	48100	65500	35300	50400	49488.33	1.99	13364	52933	51666	50433	49166	47933	52300	49800	55	15100	500	36280	50	1	10951278	5448	12.42	2.50	12	1.11	4007.00	19893.00	58500	20240701	-14.96	26750	20231103	85.98	58500	-14.96	20240701	30000	65.83	20240206	58500	-14.96	20240701	27050	83.92	20231113	3.58	N	099320	500	54 억	217791	N	N	922	N	N
112	20241112	100703	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	49250	-1150	5	-2.28	4796208350	97069	24.73	50700	50800	48100	65500	35300	50400	49409.05	1.99	15232	52933	51666	50433	49166	47933	52300	49800	55	15100	500	36280	50	1	10951278	5394	12.29	2.48	12	0.89	4007.00	19893.00	58500	20240701	-15.81	26750	20231103	84.11	58500	-15.81	20240701	30000	64.17	20240206	58500	-15.81	20240701	27050	82.07	20231113	3.58	N	099320	500	54 억	217791	N	N	922	N	N
113	20241112	090702	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	50100	-300	5	-0.60	1200867350	23845	6.07	50700	50800	49850	65500	35300	50400	50361.19	1.99	5900	52933	51666	50433	49166	47933	52300	49800	55	15100	500	36280	100	1	10951278	5487	12.50	2.52	12	0.22	4007.00	19893.00	58500	20240701	-14.36	26750	20231103	87.29	58500	-14.36	20240701	30000	67.00	20240206	58500	-14.36	20240701	27050	85.21	20231113	3.58	N	099320	500	54 억	217791	N	N	922	N	N
114	20241111	160658	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	50400	800	2	1.61	19831137050	391372	117.88	49800	51700	49200	64400	34750	49600	50671.59	1.88	3933	52466	51032	49166	47732	45866	51750	48450	55	14800	500	35710	100	1	10951278	5519	12.58	2.53	12	3.57	4007.00	19893.00	58500	20240701	-13.85	26000	20231102	93.85	58500	-13.85	20240701	30000	68.00	20240206	58500	-13.85	20240701	27050	86.32	20231113	3.31	N	099320	500	54 억	205836	N	N	922	N	N
115	20241111	150718	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	49250	-350	5	-0.71	19038349950	375500	113.10	49800	51700	49200	64400	34750	49600	50701.98	1.88	4790	52466	51032	49166	47732	45866	51750	48450	55	14800	500	35710	50	1	10951278	5394	12.29	2.48	12	3.43	4007.00	19893.00	58500	20240701	-15.81	26000	20231102	89.42	58500	-15.81	20240701	30000	64.17	20240206	58500	-15.81	20240701	27050	82.07	20231113	3.31	N	099320	500	54 억	205836	N	N	598	N	N
116	20241111	140709	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	50200	600	2	1.21	15856178900	311310	93.76	49800	51700	49500	64400	34750	49600	50934.68	1.88	1904	52466	51032	49166	47732	45866	51750	48450	55	14800	500	35710	100	1	10951278	5498	12.53	2.52	12	2.84	4007.00	19893.00	58500	20240701	-14.19	26000	20231102	93.08	58500	-14.19	20240701	30000	67.33	20240206	58500	-14.19	20240701	27050	85.58	20231113	3.31	N	099320	500	54 억	205836	N	N	598	N	N
117	20241111	130705	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	51000	1400	2	2.82	13505449250	265053	79.83	49800	51700	49500	64400	34750	49600	50954.90	1.88	195	52466	51032	49166	47732	45866	51750	48450	55	14800	500	35710	100	1	10951278	5585	12.73	2.56	12	2.42	4007.00	19893.00	58500	20240701	-12.82	26000	20231102	96.15	58500	-12.82	20240701	30000	70.00	20240206	58500	-12.82	20240701	27050	88.54	20231113	3.31	N	099320	500	54 억	205836	N	N	598	N	N
118	20241111	120703	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	50900	1300	2	2.62	11685998350	229560	69.14	49800	51700	49500	64400	34750	49600	50907.33	1.88	1545	52466	51032	49166	47732	45866	51750	48450	55	14800	500	35710	100	1	10951278	5574	12.70	2.56	12	2.10	4007.00	19893.00	58500	20240701	-12.99	26000	20231102	95.77	58500	-12.99	20240701	30000	69.67	20240206	58500	-12.99	20240701	27050	88.17	20231113	3.31	N	099320	500	54 억	205836	N	N	598	N	N
119	20241111	110700	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	50800	1200	2	2.42	10081061750	198068	59.66	49800	51700	49500	64400	34750	49600	50898.42	1.88	5516	52466	51032	49166	47732	45866	51750	48450	55	14800	500	35710	100	1	10951278	5563	12.68	2.55	12	1.81	4007.00	19893.00	58500	20240701	-13.16	26000	20231102	95.38	58500	-13.16	20240701	30000	69.33	20240206	58500	-13.16	20240701	27050	87.80	20231113	3.31	N	099320	500	54 억	205836	N	N	598	N	N
120	20241111	100658	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	50700	1100	2	2.22	7743536550	152280	45.87	49800	51700	49500	64400	34750	49600	50852.46	1.88	1333	52466	51032	49166	47732	45866	51750	48450	55	14800	500	35710	100	1	10951278	5552	12.65	2.55	12	1.39	4007.00	19893.00	58500	20240701	-13.33	26000	20231102	95.00	58500	-13.33	20240701	30000	69.00	20240206	58500	-13.33	20240701	27050	87.43	20231113	3.31	N	099320	500	54 억	205836	N	N	598	N	N
121	20241111	090656	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	50600	1000	2	2.02	1679135950	33510	10.09	49800	50700	49500	64400	34750	49600	50111.88	1.88	-2241	52466	51032	49166	47732	45866	51750	48450	55	14800	500	35710	100	1	10951278	5541	12.63	2.54	12	0.31	4007.00	19893.00	58500	20240701	-13.50	26000	20231102	94.62	58500	-13.50	20240701	30000	68.67	20240206	58500	-13.50	20240701	27050	87.06	20231113	3.31	N	099320	500	54 억	205836	N	N	598	N	N
122	20241108	160652	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	49600	1100	2	2.27	16056745550	328040	32.47	47850	50600	47300	63000	33950	48500	48946.07	1.69	2585	55166	51832	49366	46032	43566	50600	44800	55	14500	500	34920	50	1	10951278	5432	12.38	2.49	12	3.00	4007.00	19893.00	58500	20240701	-15.21	25400	20231101	95.28	58500	-15.21	20240701	30000	65.33	20240206	58500	-15.21	20240701	27000	83.70	20231110	2.92	N	099320	500	54 억	185591	N	N	598	N	N
123	20241108	150659	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	49700	1200	2	2.47	15152334900	309808	30.66	47850	50600	47300	63000	33950	48500	48909.11	1.69	5264	55166	51832	49366	46032	43566	50600	44800	55	14500	500	34920	50	1	10951278	5443	12.40	2.50	12	2.83	4007.00	19893.00	58500	20240701	-15.04	25400	20231101	95.67	58500	-15.04	20240701	30000	65.67	20240206	58500	-15.04	20240701	27000	84.07	20231110	2.92	N	099320	500	54 억	185591	N	N	2951	N	N
124	20241108	140656	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	49350	850	2	1.75	13810346200	282571	27.97	47850	50600	47300	63000	33950	48500	48874.21	1.69	3037	55166	51832	49366	46032	43566	50600	44800	55	14500	500	34920	50	1	10951278	5404	12.32	2.48	12	2.58	4007.00	19893.00	58500	20240701	-15.64	25400	20231101	94.29	58500	-15.64	20240701	30000	64.50	20240206	58500	-15.64	20240701	27000	82.78	20231110	2.92	N	099320	500	54 억	185591	N	N	2951	N	N
125	20241108	130659	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	49150	650	2	1.34	12054500750	246704	24.42	47850	50600	47300	63000	33950	48500	48862.55	1.69	-3939	55166	51832	49366	46032	43566	50600	44800	55	14500	500	34920	50	1	10951278	5383	12.27	2.47	12	2.25	4007.00	19893.00	58500	20240701	-15.98	25400	20231101	93.50	58500	-15.98	20240701	30000	63.83	20240206	58500	-15.98	20240701	27000	82.04	20231110	2.92	N	099320	500	54 억	185591	N	N	2951	N	N
126	20241108	120658	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	49250	750	2	1.55	10930553600	223886	22.16	47850	50600	47300	63000	33950	48500	48822.30	1.69	-7481	55166	51832	49366	46032	43566	50600	44800	55	14500	500	34920	50	1	10951278	5394	12.29	2.48	12	2.04	4007.00	19893.00	58500	20240701	-15.81	25400	20231101	93.90	58500	-15.81	20240701	30000	64.17	20240206	58500	-15.81	20240701	27000	82.41	20231110	2.92	N	099320	500	54 억	185591	N	N	2951	N	N
127	20241108	110658	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	50000	1500	2	3.09	9663697500	198343	19.63	47850	50600	47300	63000	33950	48500	48722.42	1.69	-7951	55166	51832	49366	46032	43566	50600	44800	55	14500	500	34920	100	1	10951278	5476	12.48	2.51	12	1.81	4007.00	19893.00	58500	20240701	-14.53	25400	20231101	96.85	58500	-14.53	20240701	30000	66.67	20240206	58500	-14.53	20240701	27000	85.19	20231110	2.92	N	099320	500	54 억	185591	N	N	2951	N	N
128	20241108	100708	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	48400	-100	5	-0.21	5460843350	113691	11.25	47850	48900	47300	63000	33950	48500	48031.35	1.69	5607	55166	51832	49366	46032	43566	50600	44800	55	14500	500	34920	50	1	10951278	5300	12.08	2.43	12	1.04	4007.00	19893.00	58500	20240701	-17.26	25400	20231101	90.55	58500	-17.26	20240701	30000	61.33	20240206	58500	-17.26	20240701	27000	79.26	20231110	2.92	N	099320	500	54 억	185591	N	N	2951	N	N
129	20241108	090651	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	47700	-800	5	-1.65	1809862450	37741	3.74	47850	48450	47500	63000	33950	48500	47951.35	1.69	5692	55166	51832	49366	46032	43566	50600	44800	55	14500	500	34920	50	1	10951278	5224	11.90	2.40	12	0.34	4007.00	19893.00	58500	20240701	-18.46	25400	20231101	87.80	58500	-18.46	20240701	30000	59.00	20240206	58500	-18.46	20240701	27000	76.67	20231110	2.92	N	099320	500	54 억	185591	N	N	2951	N	N
130	20241107	160654	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	48500	2300	2	4.98	49789641150	1004736	257.71	50000	52700	46900	60000	32350	46200	49555.94	2.01	-66915	49133	47666	44733	43266	40333	48400	44000	55	13800	500	33260	50	1	10951278	5311	12.10	2.44	12	9.17	4007.00	19893.00	58500	20240701	-17.09	25300	20231031	91.70	58500	-17.09	20240701	30000	61.67	20240206	58500	-17.09	20240701	27000	79.63	20231110	2.83	N	099320	500	54 억	220654	N	N	2951	N	N
131	20241107	150655	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	49000	2800	2	6.06	48661434600	981608	251.78	50000	52700	46900	60000	32350	46200	49573.18	2.01	-68988	49133	47666	44733	43266	40333	48400	44000	55	13800	500	33260	50	1	10951278	5366	12.23	2.46	12	8.96	4007.00	19893.00	58500	20240701	-16.24	25300	20231031	93.68	58500	-16.24	20240701	30000	63.33	20240206	58500	-16.24	20240701	27000	81.48	20231110	2.83	N	099320	500	54 억	220654	N	N	2242	N	N
132	20241107	140657	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	48950	2750	2	5.95	45712425700	921497	236.36	50000	52700	46900	60000	32350	46200	49606.70	2.01	-65689	49133	47666	44733	43266	40333	48400	44000	55	13800	500	33260	50	1	10951278	5361	12.22	2.46	12	8.41	4007.00	19893.00	58500	20240701	-16.32	25300	20231031	93.48	58500	-16.32	20240701	30000	63.17	20240206	58500	-16.32	20240701	27000	81.30	20231110	2.83	N	099320	500	54 억	220654	N	N	2242	N	N
133	20241107	130658	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	48450	2250	2	4.87	42534139750	856650	219.73	50000	52700	46900	60000	32350	46200	49651.71	2.01	-59156	49133	47666	44733	43266	40333	48400	44000	55	13800	500	33260	50	1	10951278	5306	12.09	2.44	12	7.82	4007.00	19893.00	58500	20240701	-17.18	25300	20231031	91.50	58500	-17.18	20240701	30000	61.50	20240206	58500	-17.18	20240701	27000	79.44	20231110	2.83	N	099320	500	54 억	220654	N	N	2242	N	N
134	20241107	120655	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	48450	2250	2	4.87	39155242200	787712	202.04	50000	52700	46900	60000	32350	46200	49707.56	2.01	-62546	49133	47666	44733	43266	40333	48400	44000	55	13800	500	33260	50	1	10951278	5306	12.09	2.44	12	7.19	4007.00	19893.00	58500	20240701	-17.18	25300	20231031	91.50	58500	-17.18	20240701	30000	61.50	20240206	58500	-17.18	20240701	27000	79.44	20231110	2.83	N	099320	500	54 억	220654	N	N	2242	N	N
135	20241107	110654	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	47650	1450	2	3.14	37249273450	747948	191.84	50000	52700	46900	60000	32350	46200	49801.96	2.01	-57080	49133	47666	44733	43266	40333	48400	44000	55	13800	500	33260	50	1	10951278	5218	11.89	2.40	12	6.83	4007.00	19893.00	58500	20240701	-18.55	25300	20231031	88.34	58500	-18.55	20240701	30000	58.83	20240206	58500	-18.55	20240701	27000	76.48	20231110	2.83	N	099320	500	54 억	220654	N	N	2242	N	N
136	20241107	100654	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	48050	1850	2	4.00	33885043650	677853	173.87	50000	52700	46900	60000	32350	46200	49988.78	2.01	-39670	49133	47666	44733	43266	40333	48400	44000	55	13800	500	33260	50	1	10951278	5262	11.99	2.42	12	6.19	4007.00	19893.00	58500	20240701	-17.86	25300	20231031	89.92	58500	-17.86	20240701	30000	60.17	20240206	58500	-17.86	20240701	27000	77.96	20231110	2.83	N	099320	500	54 억	220654	N	N	2242	N	N
137	20241107	090654	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	49750	3550	2	7.68	18278887600	357241	91.63	50000	52700	49750	60000	32350	46200	51166.82	2.01	-35986	49133	47666	44733	43266	40333	48400	44000	55	13800	500	33260	50	1	10951278	5448	12.42	2.50	12	3.26	4007.00	19893.00	58500	20240701	-14.96	25300	20231031	96.64	58500	-14.96	20240701	30000	65.83	20240206	58500	-14.96	20240701	27000	84.26	20231110	2.83	N	099320	500	54 억	220654	N	N	2242	N	N
138	20241106	160658	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	46200	4400	2	10.53	16014770200	362350	140.46	42050	46200	41800	54300	29300	41800	44185.58	2.08	-10505	45466	43632	41916	40082	38366	44550	41000	55	12500	500	30090	50	1	10951278	5059	11.53	2.32	12	3.31	4007.00	19893.00	58500	20240701	-21.03	25300	20231031	82.61	58500	-21.03	20240701	30000	54.00	20240206	58500	-21.03	20240701	27000	71.11	20231110	2.77	N	099320	500	54 억	227734	N	N	2242	N	N
139	20241106	150718	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	45550	3750	2	8.97	14482253200	328957	127.52	42050	45600	41800	54300	29300	41800	44024.76	2.08	-4765	45466	43632	41916	40082	38366	44550	41000	55	12500	500	30090	50	1	10951278	4988	11.37	2.29	12	3.00	4007.00	19893.00	58500	20240701	-22.14	25300	20231031	80.04	58500	-22.14	20240701	30000	51.83	20240206	58500	-22.14	20240701	27000	68.70	20231110	2.77	N	099320	500	54 억	227734	N	N	21942	N	N
140	20241106	140712	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	44950	3150	2	7.54	12056871800	275260	106.70	42050	45200	41800	54300	29300	41800	43801.76	2.08	-7857	45466	43632	41916	40082	38366	44550	41000	55	12500	500	30090	50	1	10951278	4923	11.22	2.26	12	2.51	4007.00	19893.00	58500	20240701	-23.16	25300	20231031	77.67	58500	-23.16	20240701	30000	49.83	20240206	58500	-23.16	20240701	27000	66.48	20231110	2.77	N	099320	500	54 억	227734	N	N	21942	N	N
141	20241106	130721	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	43550	1750	2	4.19	8596139000	197593	76.60	42050	44500	41800	54300	29300	41800	43504.27	2.08	-15428	45466	43632	41916	40082	38366	44550	41000	55	12500	500	30090	50	1	10951278	4769	10.87	2.19	12	1.80	4007.00	19893.00	58500	20240701	-25.56	25300	20231031	72.13	58500	-25.56	20240701	30000	45.17	20240206	58500	-25.56	20240701	27000	61.30	20231110	2.77	N	099320	500	54 억	227734	N	N	21942	N	N
142	20241106	120657	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	43800	2000	2	4.78	7274794050	167360	64.88	42050	44500	41800	54300	29300	41800	43467.94	2.08	-18294	45466	43632	41916	40082	38366	44550	41000	55	12500	500	30090	50	1	10951278	4797	10.93	2.20	12	1.53	4007.00	19893.00	58500	20240701	-25.13	25300	20231031	73.12	58500	-25.13	20240701	30000	46.00	20240206	58500	-25.13	20240701	27000	62.22	20231110	2.77	N	099320	500	54 억	227734	N	N	21942	N	N
143	20241106	110702	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	44100	2300	2	5.50	6357771500	146485	56.78	42050	44500	41800	54300	29300	41800	43402.20	2.08	-15412	45466	43632	41916	40082	38366	44550	41000	55	12500	500	30090	50	1	10951278	4830	11.01	2.22	12	1.34	4007.00	19893.00	58500	20240701	-24.62	25300	20231031	74.31	58500	-24.62	20240701	30000	47.00	20240206	58500	-24.62	20240701	27000	63.33	20231110	2.77	N	099320	500	54 억	227734	N	N	21942	N	N
144	20241106	100706	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	43300	1500	2	3.59	3456182650	80438	31.18	42050	43800	41800	54300	29300	41800	42967.04	2.08	-7357	45466	43632	41916	40082	38366	44550	41000	55	12500	500	30090	50	1	10951278	4742	10.81	2.18	12	0.73	4007.00	19893.00	58500	20240701	-25.98	25300	20231031	71.15	58500	-25.98	20240701	30000	44.33	20240206	58500	-25.98	20240701	27000	60.37	20231110	2.77	N	099320	500	54 억	227734	N	N	21942	N	N
145	20241106	090700	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	41950	150	2	0.36	465886300	11056	4.29	42050	42550	41800	54300	29300	41800	42138.78	2.08	-2246	45466	43632	41916	40082	38366	44550	41000	55	12500	500	30090	50	1	10951278	4594	10.47	2.11	12	0.10	4007.00	19893.00	58500	20240701	-28.29	25300	20231031	65.81	58500	-28.29	20240701	30000	39.83	20240206	58500	-28.29	20240701	27000	55.37	20231110	2.77	N	099320	500	54 억	227734	N	N	21942	N	N
146	20241105	160641	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	41800	1150	2	2.83	10888437950	257025	195.92	40200	43750	40200	52800	28500	40650	42365.40	1.76	31010	41950	41300	40350	39700	38750	41625	40025	55	12150	500	29260	50	1	10951278	4578	10.43	2.10	12	2.35	4007.00	19893.00	58500	20240701	-28.55	25300	20231031	65.22	58500	-28.55	20240701	30000	39.33	20240206	58500	-28.55	20240701	27000	54.81	20231110	2.57	N	099320	500	54 억	192894	N	N	21942	N	N
147	20241105	150653	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	42000	1350	2	3.32	10400684450	245340	187.01	40200	43750	40200	52800	28500	40650	42394.96	1.76	32990	41950	41300	40350	39700	38750	41625	40025	55	12150	500	29260	50	1	10951278	4600	10.48	2.11	12	2.24	4007.00	19893.00	58500	20240701	-28.21	25300	20231031	66.01	58500	-28.21	20240701	30000	40.00	20240206	58500	-28.21	20240701	27000	55.56	20231110	2.57	N	099320	500	54 억	192894	N	N	21960	N	N
148	20241105	140650	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	42050	1400	2	3.44	9360709300	220519	168.09	40200	43750	40200	52800	28500	40650	42450.86	1.76	30942	41950	41300	40350	39700	38750	41625	40025	55	12150	500	29260	50	1	10951278	4605	10.49	2.11	12	2.01	4007.00	19893.00	58500	20240701	-28.12	25300	20231031	66.21	58500	-28.12	20240701	30000	40.17	20240206	58500	-28.12	20240701	27000	55.74	20231110	2.57	N	099320	500	54 억	192894	N	N	21960	N	N
149	20241105	130654	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	42650	2000	2	4.92	8189326800	192789	146.96	40200	43750	40200	52800	28500	40650	42480.88	1.76	23230	41950	41300	40350	39700	38750	41625	40025	55	12150	500	29260	50	1	10951278	4671	10.64	2.14	12	1.76	4007.00	19893.00	58500	20240701	-27.09	25300	20231031	68.58	58500	-27.09	20240701	30000	42.17	20240206	58500	-27.09	20240701	27000	57.96	20231110	2.57	N	099320	500	54 억	192894	N	N	21960	N	N
150	20241105	120648	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	43000	2350	2	5.78	6824107400	160802	122.57	40200	43750	40200	52800	28500	40650	42441.11	1.76	15383	41950	41300	40350	39700	38750	41625	40025	55	12150	500	29260	50	1	10951278	4709	10.73	2.16	12	1.47	4007.00	19893.00	58500	20240701	-26.50	25300	20231031	69.96	58500	-26.50	20240701	30000	43.33	20240206	58500	-26.50	20240701	27000	59.26	20231110	2.57	N	099320	500	54 억	192894	N	N	21960	N	N
151	20241105	110639	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	42400	1750	2	4.31	3324584850	80051	61.02	40200	42800	40200	52800	28500	40650	41533.97	1.76	2320	41950	41300	40350	39700	38750	41625	40025	55	12150	500	29260	50	1	10951278	4643	10.58	2.13	12	0.73	4007.00	19893.00	58500	20240701	-27.52	25300	20231031	67.59	58500	-27.52	20240701	30000	41.33	20240206	58500	-27.52	20240701	27000	57.04	20231110	2.57	N	099320	500	54 억	192894	N	N	21960	N	N
152	20241105	100647	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	41100	450	2	1.11	1427179750	34902	26.60	40200	41450	40200	52800	28500	40650	40893.04	1.76	-2176	41950	41300	40350	39700	38750	41625	40025	55	12150	500	29260	50	1	10951278	4501	10.26	2.07	12	0.32	4007.00	19893.00	58500	20240701	-29.74	25300	20231031	62.45	58500	-29.74	20240701	30000	37.00	20240206	58500	-29.74	20240701	27000	52.22	20231110	2.57	N	099320	500	54 억	192894	N	N	21960	N	N
153	20241105	090645	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	40350	-300	5	-0.74	272495450	6753	5.15	40200	40700	40200	52800	28500	40650	40338.67	1.76	555	41950	41300	40350	39700	38750	41625	40025	55	12150	500	29260	50	1	10951278	4419	10.07	2.03	12	0.06	4007.00	19893.00	58500	20240701	-31.03	25300	20231031	59.49	58500	-31.03	20240701	30000	34.50	20240206	58500	-31.03	20240701	27000	49.44	20231110	2.57	N	099320	500	54 억	192894	N	N	21960	N	N
154	20241104	160641	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	40650	1200	2	3.04	5252152800	130685	72.75	40300	41000	39400	51200	27650	39450	40188.76	1.78	-8194	44650	42050	40550	37950	36450	41300	37200	55	11750	500	28400	50	1	10951278	4452	10.14	2.04	12	1.19	4007.00	19893.00	58500	20240701	-30.51	25300	20231031	60.67	58500	-30.51	20240701	30000	35.50	20240206	58500	-30.51	20240701	27000	50.56	20231110	2.61	N	099320	500	54 억	194500	N	N	21960	N	N
155	20241104	150652	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	40550	1100	2	2.79	4988141900	124185	69.13	40300	41000	39400	51200	27650	39450	40167.02	1.78	-6275	44650	42050	40550	37950	36450	41300	37200	55	11750	500	28400	50	1	10951278	4441	10.12	2.04	12	1.13	4007.00	19893.00	58500	20240701	-30.68	25300	20231031	60.28	58500	-30.68	20240701	30000	35.17	20240206	58500	-30.68	20240701	27000	50.19	20231110	2.61	N	099320	500	54 억	194500	N	N	39003	N	N
156	20241104	140642	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	40250	800	2	2.03	4190345950	104511	58.18	40300	41000	39400	51200	27650	39450	40094.78	1.78	-9134	44650	42050	40550	37950	36450	41300	37200	55	11750	500	28400	50	1	10951278	4408	10.04	2.02	12	0.95	4007.00	19893.00	58500	20240701	-31.20	25300	20231031	59.09	58500	-31.20	20240701	30000	34.17	20240206	58500	-31.20	20240701	27000	49.07	20231110	2.61	N	099320	500	54 억	194500	N	N	39003	N	N
157	20241104	130635	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	40050	600	2	1.52	3768470000	93959	52.30	40300	41000	39400	51200	27650	39450	40107.60	1.78	-11997	44650	42050	40550	37950	36450	41300	37200	55	11750	500	28400	50	1	10951278	4386	10.00	2.01	12	0.86	4007.00	19893.00	58500	20240701	-31.54	25300	20231031	58.30	58500	-31.54	20240701	30000	33.50	20240206	58500	-31.54	20240701	27000	48.33	20231110	2.61	N	099320	500	54 억	194500	N	N	39003	N	N
158	20241104	120633	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	39800	350	2	0.89	3370337350	83984	46.75	40300	41000	39400	51200	27650	39450	40130.71	1.78	-12742	44650	42050	40550	37950	36450	41300	37200	55	11750	500	28400	50	1	10951278	4359	9.93	2.00	12	0.77	4007.00	19893.00	58500	20240701	-31.97	25300	20231031	57.31	58500	-31.97	20240701	30000	32.67	20240206	58500	-31.97	20240701	27000	47.41	20231110	2.61	N	099320	500	54 억	194500	N	N	39003	N	N
159	20241104	110628	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	39700	250	2	0.63	2880701650	71669	39.90	40300	41000	39400	51200	27650	39450	40194.53	1.78	-13119	44650	42050	40550	37950	36450	41300	37200	55	11750	500	28400	50	1	10951278	4348	9.91	2.00	12	0.65	4007.00	19893.00	58500	20240701	-32.14	25300	20231031	56.92	58500	-32.14	20240701	30000	32.33	20240206	58500	-32.14	20240701	27000	47.04	20231110	2.61	N	099320	500	54 억	194500	N	N	39003	N	N
160	20241104	100622	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	40000	550	2	1.39	2162550700	53739	29.92	40300	41000	39400	51200	27650	39450	40241.74	1.78	-13067	44650	42050	40550	37950	36450	41300	37200	55	11750	500	28400	50	1	10951278	4381	9.98	2.01	12	0.49	4007.00	19893.00	58500	20240701	-31.62	25300	20231031	58.10	58500	-31.62	20240701	30000	33.33	20240206	58500	-31.62	20240701	27000	48.15	20231110	2.61	N	099320	500	54 억	194500	N	N	39003	N	N
161	20241104	090630	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	40550	1100	2	2.79	917316400	22579	12.57	40300	41000	40250	51200	27650	39450	40626.97	1.78	-2699	44650	42050	40550	37950	36450	41300	37200	55	11750	500	28400	50	1	10951278	4441	10.12	2.04	12	0.21	4007.00	19893.00	58500	20240701	-30.68	25300	20231031	60.28	58500	-30.68	20240701	30000	35.17	20240206	58500	-30.68	20240701	27000	50.19	20231110	2.61	N	099320	500	54 억	194500	N	N	39003	N	N
162	20241101	160608	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	39450	-2750	5	-6.52	7307288600	178755	64.20	41900	43150	39050	54800	29550	42200	40877.49	1.79	-5844	45933	44066	40933	39066	35933	45000	40000	55	12600	500	30380	50	1	10951278	4320	9.85	1.98	12	1.63	4007.00	19893.00	58500	20240701	-32.56	25300	20231031	55.93	58500	-32.56	20240701	30000	31.50	20240206	58500	-32.56	20240701	25400	55.31	20231101	2.54	N	099320	500	54 억	196025	N	N	39003	N	N
163	20241101	150622	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	39500	-2700	5	-6.40	6939082050	169415	60.84	41900	43150	39050	54800	29550	42200	40956.66	1.79	-6931	45933	44066	40933	39066	35933	45000	40000	55	12600	500	30380	50	1	10951278	4326	9.86	1.99	12	1.55	4007.00	19893.00	58500	20240701	-32.48	25300	20231031	56.13	58500	-32.48	20240701	30000	31.67	20240206	58500	-32.48	20240701	25400	55.51	20231101	2.54	N	099320	500	54 억	196025	N	N	10915	N	N
164	20241101	140605	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	40150	-2050	5	-4.86	5771686750	140132	50.33	41900	43150	40100	54800	29550	42200	41185.11	1.79	-7764	45933	44066	40933	39066	35933	45000	40000	55	12600	500	30380	50	1	10951278	4397	10.02	2.02	12	1.28	4007.00	19893.00	58500	20240701	-31.37	25300	20231031	58.70	58500	-31.37	20240701	30000	33.83	20240206	58500	-31.37	20240701	25400	58.07	20231101	2.54	N	099320	500	54 억	196025	N	N	10915	N	N
165	20241101	130718	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	40450	-1750	5	-4.15	5017195450	121397	43.60	41900	43150	40100	54800	29550	42200	41326.45	1.79	-8843	45933	44066	40933	39066	35933	45000	40000	55	12600	500	30380	50	1	10951278	4430	10.09	2.03	12	1.11	4007.00	19893.00	58500	20240701	-30.85	25300	20231031	59.88	58500	-30.85	20240701	30000	34.83	20240206	58500	-30.85	20240701	25400	59.25	20231101	2.54	N	099320	500	54 억	196025	N	N	10915	N	N
166	20241101	120718	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	40350	-1850	5	-4.38	4410733900	106368	38.20	41900	43150	40100	54800	29550	42200	41464.46	1.79	-9907	45933	44066	40933	39066	35933	45000	40000	55	12600	500	30380	50	1	10951278	4419	10.07	2.03	12	0.97	4007.00	19893.00	58500	20240701	-31.03	25300	20231031	59.49	58500	-31.03	20240701	30000	34.50	20240206	58500	-31.03	20240701	25400	58.86	20231101	2.54	N	099320	500	54 억	196025	N	N	10915	N	N
167	20241101	110716	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	40900	-1300	5	-3.08	3532530800	84686	30.41	41900	43150	40800	54800	29550	42200	41711.38	1.79	-8715	45933	44066	40933	39066	35933	45000	40000	55	12600	500	30380	50	1	10951278	4479	10.21	2.06	12	0.77	4007.00	19893.00	58500	20240701	-30.09	25300	20231031	61.66	58500	-30.09	20240701	30000	36.33	20240206	58500	-30.09	20240701	25400	61.02	20231101	2.54	N	099320	500	54 억	196025	N	N	10915	N	N
168	20241101	100717	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	40950	-1250	5	-2.96	2546332850	60856	21.86	41900	43150	40850	54800	29550	42200	41839.98	1.79	-6091	45933	44066	40933	39066	35933	45000	40000	55	12600	500	30380	50	1	10951278	4485	10.22	2.06	12	0.56	4007.00	19893.00	58500	20240701	-30.00	25300	20231031	61.86	58500	-30.00	20240701	30000	36.50	20240206	58500	-30.00	20240701	25400	61.22	20231101	2.54	N	099320	500	54 억	196025	N	N	10915	N	N
169	20241101	090715	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	42250	50	2	0.12	930982800	21885	7.86	41900	43150	41900	54800	29550	42200	42544.97	1.79	-3812	45933	44066	40933	39066	35933	45000	40000	55	12600	500	30380	50	1	10951278	4627	10.54	2.12	12	0.20	4007.00	19893.00	58500	20240701	-27.78	25300	20231031	67.00	58500	-27.78	20240701	30000	40.83	20240206	58500	-27.78	20240701	25400	66.34	20231101	2.54	N	099320	500	54 억	196025	N	N	10915	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History