KissMeData/101930/price/prices-20241101.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	20241129	160823	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	27900	400	2	1.45	2211593950	79986	83.09	28000	29550	26450	35750	19250	27500	27649.54	0.79	0	3446	33766	30632	29066	25932	24366	29850	25150	49	8250	500	18150	50	1	9615733	2683	104.49	1.52	12	0.83	267.00	18396.00	32200	20241128	-13.35	10300	20240131	170.87	32200	-13.35	20241128	10300	170.87	20240131	32200	-13.35	20241128	10300	170.87	20240131	0.21	N	101930	500	49 억		75895	N	N	0	N	00	N
3	20241129	150842	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	27800	300	2	1.09	2174340900	78647	81.70	28000	29550	26450	35750	19250	27500	27646.84	0.79	0	3924	33766	30632	29066	25932	24366	29850	25150	49	8250	500	18150	50	1	9615733	2673	104.12	1.51	12	0.82	267.00	18396.00	32200	20241128	-13.66	10300	20240131	169.90	32200	-13.66	20241128	10300	169.90	20240131	32200	-13.66	20241128	10300	169.90	20240131	0.21	N	101930	500	49 억		75895	N	N	0	N	00	N
4	20241129	140845	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	28050	550	2	2.00	2057255750	74444	77.33	28000	29550	26450	35750	19250	27500	27634.94	0.79	0	6465	33766	30632	29066	25932	24366	29850	25150	49	8250	500	18150	50	1	9615733	2697	105.06	1.52	12	0.77	267.00	18396.00	32200	20241128	-12.89	10300	20240131	172.33	32200	-12.89	20241128	10300	172.33	20240131	32200	-12.89	20241128	10300	172.33	20240131	0.21	N	101930	500	49 억		75895	N	N	0	N	00	N
5	20241129	130842	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	28050	550	2	2.00	1943444300	70398	73.13	28000	29550	26450	35750	19250	27500	27606.53	0.79	0	8630	33766	30632	29066	25932	24366	29850	25150	49	8250	500	18150	50	1	9615733	2697	105.06	1.52	12	0.73	267.00	18396.00	32200	20241128	-12.89	10300	20240131	172.33	32200	-12.89	20241128	10300	172.33	20240131	32200	-12.89	20241128	10300	172.33	20240131	0.21	N	101930	500	49 억		75895	N	N	0	N	00	N
6	20241129	120843	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	27500	0	3	0.00	1767633450	64074	66.56	28000	29550	26450	35750	19250	27500	27587.37	0.79	0	13011	33766	30632	29066	25932	24366	29850	25150	49	8250	500	18150	50	1	9615733	2644	103.00	1.49	12	0.67	267.00	18396.00	32200	20241128	-14.60	10300	20240131	166.99	32200	-14.60	20241128	10300	166.99	20240131	32200	-14.60	20241128	10300	166.99	20240131	0.21	N	101930	500	49 억		75895	N	N	0	N	00	N
7	20241129	110845	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	26700	-800	5	-2.91	1485170100	53529	55.61	28000	29550	26500	35750	19250	27500	27745.15	0.79	0	11055	33766	30632	29066	25932	24366	29850	25150	49	8250	500	18150	50	1	9615733	2567	100.00	1.45	12	0.56	267.00	18396.00	32200	20241128	-17.08	10300	20240131	159.22	32200	-17.08	20241128	10300	159.22	20240131	32200	-17.08	20241128	10300	159.22	20240131	0.21	N	101930	500	49 억		75895	N	N	0	N	00	N
8	20241129	100839	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	27350	-150	5	-0.55	1159880900	41521	43.13	28000	29550	26500	35750	19250	27500	27934.80	0.79	0	7957	33766	30632	29066	25932	24366	29850	25150	49	8250	500	18150	50	1	9615733	2630	102.43	1.49	12	0.43	267.00	18396.00	32200	20241128	-15.06	10300	20240131	165.53	32200	-15.06	20241128	10300	165.53	20240131	32200	-15.06	20241128	10300	165.53	20240131	0.21	N	101930	500	49 억		75895	N	N	0	N	00	N
9	20241129	090843	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	28050	550	2	2.00	410725900	14250	14.80	28000	29550	27750	35750	19250	27500	28822.87	0.79	0	671	33766	30632	29066	25932	24366	29850	25150	49	8250	500	18150	50	1	9615733	2697	105.06	1.52	12	0.15	267.00	18396.00	32200	20241128	-12.89	10300	20240131	172.33	32200	-12.89	20241128	10300	172.33	20240131	32200	-12.89	20241128	10300	172.33	20240131	0.21	N	101930	500	49 억		75895	N	N	0	N	00	N
10	20241128	160831	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	27500	-4400	5	-13.79	2781987200	95676	142.61	32100	32200	27500	41450	22350	31900	29077.65	0.96	0	-16782	33300	32600	31300	30600	29300	32950	30950	49	9550	500	21050	50	1	9615733	2644	103.00	1.49	12	0.99	267.00	18396.00	32200	20241128	-14.60	10300	20240131	166.99	32200	-14.60	20241128	10300	166.99	20240131	32200	-14.60	20241128	10300	166.99	20240131	0.22	N	101930	500	49 억		92646	N	N	0	N	00	N
11	20241128	150848	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	27850	-4050	5	-12.70	2618811200	89783	133.83	32100	32200	27700	41450	22350	31900	29168.23	0.96	0	-16898	33300	32600	31300	30600	29300	32950	30950	49	9550	500	21050	50	1	9615733	2678	104.31	1.51	12	0.93	267.00	18396.00	32200	20241128	-13.51	10300	20240131	170.39	32200	-13.51	20241128	10300	170.39	20240131	32200	-13.51	20241128	10300	170.39	20240131	0.22	N	101930	500	49 억		92646	N	N	0	N	00	N
12	20241128	140844	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	28400	-3500	5	-10.97	2355693300	80422	119.88	32100	32200	28100	41450	22350	31900	29291.65	0.96	0	-12885	33300	32600	31300	30600	29300	32950	30950	49	9550	500	21050	50	1	9615733	2731	106.37	1.54	12	0.84	267.00	18396.00	32200	20241128	-11.80	10300	20240131	175.73	32200	-11.80	20241128	10300	175.73	20240131	32200	-11.80	20241128	10300	175.73	20240131	0.22	N	101930	500	49 억		92646	N	N	0	N	00	N
13	20241128	130843	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	28750	-3150	5	-9.87	2011148700	68316	101.83	32100	32200	28400	41450	22350	31900	29438.91	0.96	0	-6924	33300	32600	31300	30600	29300	32950	30950	49	9550	500	21050	50	1	9615733	2765	107.68	1.56	12	0.71	267.00	18396.00	32200	20241128	-10.71	10300	20240131	179.13	32200	-10.71	20241128	10300	179.13	20240131	32200	-10.71	20241128	10300	179.13	20240131	0.22	N	101930	500	49 억		92646	N	N	0	N	00	N
14	20241128	120846	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	29200	-2700	5	-8.46	1772217900	60039	89.49	32100	32200	28400	41450	22350	31900	29517.78	0.96	0	-4116	33300	32600	31300	30600	29300	32950	30950	49	9550	500	21050	50	1	9615733	2808	109.36	1.59	12	0.62	267.00	18396.00	32200	20241128	-9.32	10300	20240131	183.50	32200	-9.32	20241128	10300	183.50	20240131	32200	-9.32	20241128	10300	183.50	20240131	0.22	N	101930	500	49 억		92646	N	N	0	N	00	N
15	20241128	110849	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	28900	-3000	5	-9.40	1539561350	51998	77.51	32100	32200	28400	41450	22350	31900	29608.09	0.96	0	-1998	33300	32600	31300	30600	29300	32950	30950	49	9550	500	21050	50	1	9615733	2779	108.24	1.57	12	0.54	267.00	18396.00	32200	20241128	-10.25	10300	20240131	180.58	32200	-10.25	20241128	10300	180.58	20240131	32200	-10.25	20241128	10300	180.58	20240131	0.22	N	101930	500	49 억		92646	N	N	0	N	00	N
16	20241128	100846	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	29250	-2650	5	-8.31	868681300	28767	42.88	32100	32200	29000	41450	22350	31900	30197.15	0.96	0	42	33300	32600	31300	30600	29300	32950	30950	49	9550	500	21050	50	1	9615733	2813	109.55	1.59	12	0.30	267.00	18396.00	32200	20241128	-9.16	10300	20240131	183.98	32200	-9.16	20241128	10300	183.98	20240131	32200	-9.16	20241128	10300	183.98	20240131	0.22	N	101930	500	49 억		92646	N	N	0	N	00	N
17	20241128	090843	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	30900	-1000	5	-3.13	91858900	2922	4.36	32100	32200	30850	41450	22350	31900	31437.00	0.96	0	-767	33300	32600	31300	30600	29300	32950	30950	49	9550	500	21050	50	1	9615733	2971	115.73	1.68	12	0.03	267.00	18396.00	32200	20241128	-4.04	10300	20240131	200.00	32200	-4.04	20241128	10300	200.00	20240131	32200	-4.04	20241128	10300	200.00	20240131	0.22	N	101930	500	49 억		92646	N	N	0	N	00	N
18	20241127	160824	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	31900	1450	2	4.76	2089774800	66846	47.84	30000	32000	30000	39550	21350	30450	31260.92	0.99	0	-2528	32683	31566	29583	28466	26483	32125	29025	49	9100	500	20090	50	1	9615733	3067	119.48	1.73	12	0.70	267.00	18396.00	32000	20241127	-0.31	10300	20240131	209.71	32000	-0.31	20241127	10300	209.71	20240131	32000	-0.31	20241127	10300	209.71	20240131	0.23	N	101930	500	49 억		95443	N	N	0	N	00	N
19	20241127	150839	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	31500	1050	2	3.45	1995062900	63860	45.70	30000	32000	30000	39550	21350	30450	31241.20	0.99	0	-1550	32683	31566	29583	28466	26483	32125	29025	49	9100	500	20090	50	1	9615733	3029	117.98	1.71	12	0.66	267.00	18396.00	32000	20241127	-1.56	10300	20240131	205.83	32000	-1.56	20241127	10300	205.83	20240131	32000	-1.56	20241127	10300	205.83	20240131	0.23	N	101930	500	49 억		95443	N	N	0	N	00	N
20	20241127	140838	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	31550	1100	2	3.61	1842082600	59010	42.23	30000	32000	30000	39550	21350	30450	31216.45	0.99	0	-1869	32683	31566	29583	28466	26483	32125	29025	49	9100	500	20090	50	1	9615733	3034	118.16	1.72	12	0.61	267.00	18396.00	32000	20241127	-1.41	10300	20240131	206.31	32000	-1.41	20241127	10300	206.31	20240131	32000	-1.41	20241127	10300	206.31	20240131	0.23	N	101930	500	49 억		95443	N	N	0	N	00	N
21	20241127	130832	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	32000	1550	2	5.09	1595514950	51247	36.68	30000	32000	30000	39550	21350	30450	31133.82	0.99	0	-1533	32683	31566	29583	28466	26483	32125	29025	49	9100	500	20090	50	1	9615733	3077	119.85	1.74	12	0.53	267.00	18396.00	32000	20241127	0.00	10300	20240131	210.68	32000	0.00	20241127	10300	210.68	20240131	32000	0.00	20241127	10300	210.68	20240131	0.23	N	101930	500	49 억		95443	N	N	0	N	00	N
22	20241127	120840	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	31500	1050	2	3.45	1292181550	41698	29.84	30000	31600	30000	39550	21350	30450	30989.05	0.99	0	435	32683	31566	29583	28466	26483	32125	29025	49	9100	500	20090	50	1	9615733	3029	117.98	1.71	12	0.43	267.00	18396.00	31600	20241127	-0.32	10300	20240131	205.83	31600	-0.32	20241127	10300	205.83	20240131	31600	-0.32	20241127	10300	205.83	20240131	0.23	N	101930	500	49 억		95443	N	N	0	N	00	N
23	20241127	110837	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	31400	950	2	3.12	963396350	31225	22.35	30000	31400	30000	39550	21350	30450	30853.37	0.99	0	-2	32683	31566	29583	28466	26483	32125	29025	49	9100	500	20090	50	1	9615733	3019	117.60	1.71	12	0.32	267.00	18396.00	31400	20241127	0.00	10300	20240131	204.85	31400	0.00	20241127	10300	204.85	20240131	31400	0.00	20241127	10300	204.85	20240131	0.23	N	101930	500	49 억		95443	N	N	0	N	00	N
24	20241127	100838	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	31100	650	2	2.13	596489500	19418	13.90	30000	31300	30000	39550	21350	30450	30718.38	0.99	0	-1906	32683	31566	29583	28466	26483	32125	29025	49	9100	500	20090	50	1	9615733	2990	116.48	1.69	12	0.20	267.00	18396.00	31300	20241127	-0.64	10300	20240131	201.94	31300	-0.64	20241127	10300	201.94	20240131	31300	-0.64	20241127	10300	201.94	20240131	0.23	N	101930	500	49 억		95443	N	N	0	N	00	N
25	20241127	090836	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	30400	-50	5	-0.16	134058450	4413	3.16	30000	30900	30000	39550	21350	30450	30378.08	0.99	0	-308	32683	31566	29583	28466	26483	32125	29025	49	9100	500	20090	50	1	9615733	2923	113.86	1.65	12	0.05	267.00	18396.00	30900	20241127	-1.62	10300	20240131	195.15	30900	-1.62	20241127	10300	195.15	20240131	30900	-1.62	20241127	10300	195.15	20240131	0.23	N	101930	500	49 억		95443	N	N	0	N	00	N
26	20241126	160825	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	30450	3100	2	11.33	4108081800	138113	208.04	28400	30700	27600	35550	19150	27350	29743.43	0.92	0	7027	28383	27866	27483	26966	26583	28125	27225	49	8200	500	18050	50	1	9615733	2928	114.04	1.66	12	1.44	267.00	18396.00	30700	20241126	-0.81	10300	20240131	195.63	30700	-0.81	20241126	10300	195.63	20240131	30700	-0.81	20241126	10300	195.63	20240131	0.23	N	101930	500	49 억		88299	N	N	0	N	00	N
27	20241126	150833	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	30100	2750	2	10.05	3954702400	133060	200.42	28400	30700	27600	35550	19150	27350	29721.20	0.92	0	7721	28383	27866	27483	26966	26583	28125	27225	49	8200	500	18050	50	1	9615733	2894	112.73	1.64	12	1.38	267.00	18396.00	30700	20241126	-1.95	10300	20240131	192.23	30700	-1.95	20241126	10300	192.23	20240131	30700	-1.95	20241126	10300	192.23	20240131	0.23	N	101930	500	49 억		88299	N	N	0	N	00	N
28	20241126	140832	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	30100	2750	2	10.05	3783185100	127380	191.87	28400	30700	27600	35550	19150	27350	29699.99	0.92	0	6931	28383	27866	27483	26966	26583	28125	27225	49	8200	500	18050	50	1	9615733	2894	112.73	1.64	12	1.32	267.00	18396.00	30700	20241126	-1.95	10300	20240131	192.23	30700	-1.95	20241126	10300	192.23	20240131	30700	-1.95	20241126	10300	192.23	20240131	0.23	N	101930	500	49 억		88299	N	N	0	N	00	N
29	20241126	130830	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	29850	2500	2	9.14	3515649150	118474	178.45	28400	30700	27600	35550	19150	27350	29674.44	0.92	0	7076	28383	27866	27483	26966	26583	28125	27225	49	8200	500	18050	50	1	9615733	2870	111.80	1.62	12	1.23	267.00	18396.00	30700	20241126	-2.77	10300	20240131	189.81	30700	-2.77	20241126	10300	189.81	20240131	30700	-2.77	20241126	10300	189.81	20240131	0.23	N	101930	500	49 억		88299	N	N	0	N	00	N
30	20241126	120835	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	30050	2700	2	9.87	3319946100	111938	168.61	28400	30700	27600	35550	19150	27350	29658.79	0.92	0	5611	28383	27866	27483	26966	26583	28125	27225	49	8200	500	18050	50	1	9615733	2890	112.55	1.63	12	1.16	267.00	18396.00	30700	20241126	-2.12	10300	20240131	191.75	30700	-2.12	20241126	10300	191.75	20240131	30700	-2.12	20241126	10300	191.75	20240131	0.23	N	101930	500	49 억		88299	N	N	0	N	00	N
31	20241126	110840	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	30150	2800	2	10.24	3076228000	103745	156.27	28400	30700	27600	35550	19150	27350	29651.82	0.92	0	3383	28383	27866	27483	26966	26583	28125	27225	49	8200	500	18050	50	1	9615733	2899	112.92	1.64	12	1.08	267.00	18396.00	30700	20241126	-1.79	10300	20240131	192.72	30700	-1.79	20241126	10300	192.72	20240131	30700	-1.79	20241126	10300	192.72	20240131	0.23	N	101930	500	49 억		88299	N	N	0	N	00	N
32	20241126	100844	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	29600	2250	2	8.23	2015402400	68594	103.32	28400	30500	27600	35550	19150	27350	29381.61	0.92	0	-1765	28383	27866	27483	26966	26583	28125	27225	49	8200	500	18050	50	1	9615733	2846	110.86	1.61	12	0.71	267.00	18396.00	30500	20241126	-2.95	10300	20240131	187.38	30500	-2.95	20241126	10300	187.38	20240131	30500	-2.95	20241126	10300	187.38	20240131	0.23	N	101930	500	49 억		88299	N	N	0	N	00	N
33	20241126	090835	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	30350	3000	2	10.97	588913050	20135	30.33	28400	30350	27600	35550	19150	27350	29248.23	0.92	0	-1173	28383	27866	27483	26966	26583	28125	27225	49	8200	500	18050	50	1	9615733	2918	113.67	1.65	12	0.21	267.00	18396.00	30350	20241126	0.00	10300	20240131	194.66	30350	0.00	20241126	10300	194.66	20240131	30350	0.00	20241126	10300	194.66	20240131	0.23	N	101930	500	49 억		88299	N	N	0	N	00	N
34	20241125	160814	54	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	27350	150	2	0.55	1794750050	65253	91.64	27200	28000	27100	35350	19050	27200	27505.27	0.88	0	3274	28933	28066	26683	25816	24433	28500	26250	49	8150	500	17950	50	1	9615733	2630	102.43	1.49	12	0.68	267.00	18396.00	28000	20240625	-2.32	10300	20240131	165.53	28000	0.00	20240625	10300	165.53	20240131	28000	-2.32	20240625	10300	165.53	20240131	0.24	N	101930	500	49 억		84937	N	N	0	N	01	N
35	20241125	150831	54	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	27300	100	2	0.37	1566976450	56907	79.92	27200	28000	27100	35350	19050	27200	27536.68	0.88	0	1277	28933	28066	26683	25816	24433	28500	26250	49	8150	500	17950	50	1	9615733	2625	102.25	1.48	12	0.59	267.00	18396.00	28000	20240625	-2.50	10300	20240131	165.05	28000	0.00	20240625	10300	165.05	20240131	28000	-2.50	20240625	10300	165.05	20240131	0.24	N	101930	500	49 억		84937	N	N	0	N	01	N
36	20241125	140828	54	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	27350	150	2	0.55	1248795500	45252	63.55	27200	28000	27100	35350	19050	27200	27597.87	0.88	0	-3896	28933	28066	26683	25816	24433	28500	26250	49	8150	500	17950	50	1	9615733	2630	102.43	1.49	12	0.47	267.00	18396.00	28000	20240625	-2.32	10300	20240131	165.53	28000	0.00	20240625	10300	165.53	20240131	28000	-2.32	20240625	10300	165.53	20240131	0.24	N	101930	500	49 억		84937	N	N	0	N	01	N
37	20241125	130823	54	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	27250	50	2	0.18	1193506850	43232	60.71	27200	28000	27100	35350	19050	27200	27608.53	0.88	0	-3981	28933	28066	26683	25816	24433	28500	26250	49	8150	500	17950	50	1	9615733	2620	102.06	1.48	12	0.45	267.00	18396.00	28000	20240625	-2.68	10300	20240131	164.56	28000	0.00	20240625	10300	164.56	20240131	28000	-2.68	20240625	10300	164.56	20240131	0.24	N	101930	500	49 억		84937	N	N	0	N	01	N
38	20241125	120831	54	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	27400	200	2	0.74	1060913850	38399	53.92	27200	28000	27100	35350	19050	27200	27630.47	0.88	0	-2617	28933	28066	26683	25816	24433	28500	26250	49	8150	500	17950	50	1	9615733	2635	102.62	1.49	12	0.40	267.00	18396.00	28000	20240625	-2.14	10300	20240131	166.02	28000	0.00	20240625	10300	166.02	20240131	28000	-2.14	20240625	10300	166.02	20240131	0.24	N	101930	500	49 억		84937	N	N	0	N	01	N
39	20241125	110825	54	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	27500	300	2	1.10	950740650	34391	48.30	27200	28000	27100	35350	19050	27200	27647.11	0.88	0	-2739	28933	28066	26683	25816	24433	28500	26250	49	8150	500	17950	50	1	9615733	2644	103.00	1.49	12	0.36	267.00	18396.00	28000	20240625	-1.79	10300	20240131	166.99	28000	0.00	20240625	10300	166.99	20240131	28000	-1.79	20240625	10300	166.99	20240131	0.24	N	101930	500	49 억		84937	N	N	0	N	01	N
40	20241125	100816	54	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	27500	300	2	1.10	839143500	30329	42.59	27200	28000	27100	35350	19050	27200	27670.49	0.88	0	-3674	28933	28066	26683	25816	24433	28500	26250	49	8150	500	17950	50	1	9615733	2644	103.00	1.49	12	0.32	267.00	18396.00	28000	20240625	-1.79	10300	20240131	166.99	28000	0.00	20240625	10300	166.99	20240131	28000	-1.79	20240625	10300	166.99	20240131	0.24	N	101930	500	49 억		84937	N	N	0	N	01	N
41	20241125	090817	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	27600	400	2	1.47	185381150	6724	9.44	27200	27950	27200	35350	19050	27200	27579.03	0.88	0	-1981	28933	28066	26683	25816	24433	28500	26250	49	8150	500	17950	50	1	9615733	2654	103.37	1.50	12	0.07	267.00	18396.00	28000	20240625	-1.43	10300	20240131	167.96	28000	-1.43	20240625	10300	167.96	20240131	28000	-1.43	20240625	10300	167.96	20240131	0.24	N	101930	500	49 억		84937	N	N	0	N	01	N
42	20241122	160732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	27200	1950	2	7.72	1898917600	70903	183.50	25300	27550	25300	32800	17700	25250	26782.00	0.70	0	18041	26183	25716	25133	24666	24083	25425	24375	49	7550	500	16660	50	1	9615733	2615	101.87	1.48	12	0.74	267.00	18396.00	28000	20240625	-2.86	10300	20240131	164.08	28000	-2.86	20240625	10300	164.08	20240131	28000	-2.86	20240625	10300	164.08	20240131	0.24	N	101930	500	49 억		66966	N	N	0	N	00	N
43	20241122	150742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	26950	1700	2	6.73	1742572550	65131	168.56	25300	27550	25300	32800	17700	25250	26755.03	0.70	0	16674	26183	25716	25133	24666	24083	25425	24375	49	7550	500	16660	50	1	9615733	2591	100.94	1.46	12	0.68	267.00	18396.00	28000	20240625	-3.75	10300	20240131	161.65	28000	-3.75	20240625	10300	161.65	20240131	28000	-3.75	20240625	10300	161.65	20240131	0.24	N	101930	500	49 억		66966	N	N	0	N	00	N
44	20241122	140744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	26600	1350	2	5.35	1496590200	55937	144.77	25300	27550	25300	32800	17700	25250	26755.09	0.70	0	10653	26183	25716	25133	24666	24083	25425	24375	49	7550	500	16660	50	1	9615733	2558	99.63	1.45	12	0.58	267.00	18396.00	28000	20240625	-5.00	10300	20240131	158.25	28000	-5.00	20240625	10300	158.25	20240131	28000	-5.00	20240625	10300	158.25	20240131	0.24	N	101930	500	49 억		66966	N	N	0	N	00	N
45	20241122	130741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	27000	1750	2	6.93	1337301750	50005	129.42	25300	27550	25300	32800	17700	25250	26743.54	0.70	0	11138	26183	25716	25133	24666	24083	25425	24375	49	7550	500	16660	50	1	9615733	2596	101.12	1.47	12	0.52	267.00	18396.00	28000	20240625	-3.57	10300	20240131	162.14	28000	-3.57	20240625	10300	162.14	20240131	28000	-3.57	20240625	10300	162.14	20240131	0.24	N	101930	500	49 억		66966	N	N	0	N	00	N
46	20241122	120746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	27100	1850	2	7.33	1249394250	46744	120.98	25300	27550	25300	32800	17700	25250	26728.63	0.70	0	10486	26183	25716	25133	24666	24083	25425	24375	49	7550	500	16660	50	1	9615733	2606	101.50	1.47	12	0.49	267.00	18396.00	28000	20240625	-3.21	10300	20240131	163.11	28000	-3.21	20240625	10300	163.11	20240131	28000	-3.21	20240625	10300	163.11	20240131	0.24	N	101930	500	49 억		66966	N	N	0	N	00	N
47	20241122	110738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	27000	1750	2	6.93	1102063800	41309	106.91	25300	27550	25300	32800	17700	25250	26678.75	0.70	0	8833	26183	25716	25133	24666	24083	25425	24375	49	7550	500	16660	50	1	9615733	2596	101.12	1.47	12	0.43	267.00	18396.00	28000	20240625	-3.57	10300	20240131	162.14	28000	-3.57	20240625	10300	162.14	20240131	28000	-3.57	20240625	10300	162.14	20240131	0.24	N	101930	500	49 억		66966	N	N	0	N	00	N
48	20241122	100753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	27050	1800	2	7.13	804377250	30348	78.54	25300	27500	25300	32800	17700	25250	26505.36	0.70	0	5308	26183	25716	25133	24666	24083	25425	24375	49	7550	500	16660	50	1	9615733	2601	101.31	1.47	12	0.32	267.00	18396.00	28000	20240625	-3.39	10300	20240131	162.62	28000	-3.39	20240625	10300	162.62	20240131	28000	-3.39	20240625	10300	162.62	20240131	0.24	N	101930	500	49 억		66966	N	N	0	N	00	N
49	20241122	090746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25600	350	2	1.39	37004300	1447	3.74	25300	25650	25300	32800	17700	25250	25574.46	0.70	0	654	26183	25716	25133	24666	24083	25425	24375	49	7550	500	16660	50	1	9615733	2462	95.88	1.39	12	0.02	267.00	18396.00	28000	20240625	-8.57	10300	20240131	148.54	28000	-8.57	20240625	10300	148.54	20240131	28000	-8.57	20240625	10300	148.54	20240131	0.24	N	101930	500	49 억		66966	N	N	0	N	00	N
50	20241121	160738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25250	550	2	2.23	966252800	38389	51.11	25400	25600	24550	32100	17300	24700	25170.04	0.73	0	-3064	26633	25666	24333	23366	22033	26150	23850	49	7400	500	16300	50	1	9615733	2428	94.57	1.37	12	0.40	267.00	18396.00	28000	20240625	-9.82	10300	20231114	145.15	28000	-9.82	20240625	10300	145.15	20240131	28000	-9.82	20240625	10300	145.15	20240131	0.23	N	101930	500	49 억		70008	N	N	0	N	00	N
51	20241121	150754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25100	400	2	1.62	934519100	37126	49.43	25400	25600	24550	32100	17300	24700	25171.55	0.73	0	-3623	26633	25666	24333	23366	22033	26150	23850	49	7400	500	16300	50	1	9615733	2414	94.01	1.36	12	0.39	267.00	18396.00	28000	20240625	-10.36	10300	20231114	143.69	28000	-10.36	20240625	10300	143.69	20240131	28000	-10.36	20240625	10300	143.69	20240131	0.23	N	101930	500	49 억		70008	N	N	0	N	00	N
52	20241121	140755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25100	400	2	1.62	802441100	31892	42.46	25400	25600	24550	32100	17300	24700	25161.20	0.73	0	-4202	26633	25666	24333	23366	22033	26150	23850	49	7400	500	16300	50	1	9615733	2414	94.01	1.36	12	0.33	267.00	18396.00	28000	20240625	-10.36	10300	20231114	143.69	28000	-10.36	20240625	10300	143.69	20240131	28000	-10.36	20240625	10300	143.69	20240131	0.23	N	101930	500	49 억		70008	N	N	0	N	00	N
53	20241121	130746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25000	300	2	1.21	687634600	27361	36.43	25400	25550	24550	32100	17300	24700	25131.93	0.73	0	-4497	26633	25666	24333	23366	22033	26150	23850	49	7400	500	16300	50	1	9615733	2404	93.63	1.36	12	0.28	267.00	18396.00	28000	20240625	-10.71	10300	20231114	142.72	28000	-10.71	20240625	10300	142.72	20240131	28000	-10.71	20240625	10300	142.72	20240131	0.23	N	101930	500	49 억		70008	N	N	0	N	00	N
54	20241121	120747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25000	300	2	1.21	599884050	23855	31.76	25400	25550	24550	32100	17300	24700	25147.10	0.73	0	-4955	26633	25666	24333	23366	22033	26150	23850	49	7400	500	16300	50	1	9615733	2404	93.63	1.36	12	0.25	267.00	18396.00	28000	20240625	-10.71	10300	20231114	142.72	28000	-10.71	20240625	10300	142.72	20240131	28000	-10.71	20240625	10300	142.72	20240131	0.23	N	101930	500	49 억		70008	N	N	0	N	00	N
55	20241121	110749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25200	500	2	2.02	486111950	19326	25.73	25400	25550	24550	32100	17300	24700	25153.26	0.73	0	-4600	26633	25666	24333	23366	22033	26150	23850	49	7400	500	16300	50	1	9615733	2423	94.38	1.37	12	0.20	267.00	18396.00	28000	20240625	-10.00	10300	20231114	144.66	28000	-10.00	20240625	10300	144.66	20240131	28000	-10.00	20240625	10300	144.66	20240131	0.23	N	101930	500	49 억		70008	N	N	0	N	00	N
56	20241121	100749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25150	450	2	1.82	271447050	10786	14.36	25400	25550	24550	32100	17300	24700	25166.61	0.73	0	-3252	26633	25666	24333	23366	22033	26150	23850	49	7400	500	16300	50	1	9615733	2418	94.19	1.37	12	0.11	267.00	18396.00	28000	20240625	-10.18	10300	20231114	144.17	28000	-10.18	20240625	10300	144.17	20240131	28000	-10.18	20240625	10300	144.17	20240131	0.23	N	101930	500	49 억		70008	N	N	0	N	00	N
57	20241121	090749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24700	0	3	0.00	60617100	2419	3.22	25400	25400	24600	32100	17300	24700	25058.74	0.73	0	-1033	26633	25666	24333	23366	22033	26150	23850	49	7400	500	16300	50	1	9615733	2375	92.51	1.34	12	0.03	267.00	18396.00	28000	20240625	-11.79	10300	20231114	139.81	28000	-11.79	20240625	10300	139.81	20240131	28000	-11.79	20240625	10300	139.81	20240131	0.23	N	101930	500	49 억		70008	N	N	0	N	00	N
58	20241120	160743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24700	1450	2	6.24	1821451150	74966	309.82	23250	25300	23000	30200	16300	23250	24297.02	0.67	0	5687	24316	23782	22966	22432	21616	24050	22700	49	6950	500	15340	50	1	9615733	2375	92.51	1.34	12	0.78	267.00	18396.00	28000	20240625	-11.79	10180	20231113	142.63	28000	-11.79	20240625	10300	139.81	20240131	28000	-11.79	20240625	10300	139.81	20240131	0.23	N	101930	500	49 억		64281	N	N	0	N	00	N
59	20241120	150753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24600	1350	2	5.81	1717218200	70731	292.31	23250	25300	23000	30200	16300	23250	24278.16	0.67	0	3031	24316	23782	22966	22432	21616	24050	22700	49	6950	500	15340	50	1	9615733	2365	92.13	1.34	12	0.74	267.00	18396.00	28000	20240625	-12.14	10180	20231113	141.65	28000	-12.14	20240625	10300	138.83	20240131	28000	-12.14	20240625	10300	138.83	20240131	0.23	N	101930	500	49 억		64281	N	N	0	N	00	N
60	20241120	140755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24350	1100	2	4.73	845787950	35455	146.53	23250	24450	23000	30200	16300	23250	23855.25	0.67	0	-113	24316	23782	22966	22432	21616	24050	22700	49	6950	500	15340	50	1	9615733	2341	91.20	1.32	12	0.37	267.00	18396.00	28000	20240625	-13.04	10180	20231113	139.19	28000	-13.04	20240625	10300	136.41	20240131	28000	-13.04	20240625	10300	136.41	20240131	0.23	N	101930	500	49 억		64281	N	N	0	N	00	N
61	20241120	130756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23950	700	2	3.01	643846700	27060	111.83	23250	24450	23000	30200	16300	23250	23793.30	0.67	0	-430	24316	23782	22966	22432	21616	24050	22700	49	6950	500	15340	50	1	9615733	2303	89.70	1.30	12	0.28	267.00	18396.00	28000	20240625	-14.46	10180	20231113	135.27	28000	-14.46	20240625	10300	132.52	20240131	28000	-14.46	20240625	10300	132.52	20240131	0.23	N	101930	500	49 억		64281	N	N	0	N	00	N
62	20241120	120755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23800	550	2	2.37	612973750	25769	106.50	23250	24450	23000	30200	16300	23250	23787.25	0.67	0	-21	24316	23782	22966	22432	21616	24050	22700	49	6950	500	15340	50	1	9615733	2289	89.14	1.29	12	0.27	267.00	18396.00	28000	20240625	-15.00	10180	20231113	133.79	28000	-15.00	20240625	10300	131.07	20240131	28000	-15.00	20240625	10300	131.07	20240131	0.23	N	101930	500	49 억		64281	N	N	0	N	00	N
63	20241120	110757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23700	450	2	1.94	538023100	22581	93.32	23250	24450	23000	30200	16300	23250	23826.36	0.67	0	-475	24316	23782	22966	22432	21616	24050	22700	49	6950	500	15340	50	1	9615733	2279	88.76	1.29	12	0.23	267.00	18396.00	28000	20240625	-15.36	10180	20231113	132.81	28000	-15.36	20240625	10300	130.10	20240131	28000	-15.36	20240625	10300	130.10	20240131	0.23	N	101930	500	49 억		64281	N	N	0	N	00	N
64	20241120	100755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23700	450	2	1.94	164336600	7048	29.13	23250	23750	23000	30200	16300	23250	23316.77	0.67	0	2126	24316	23782	22966	22432	21616	24050	22700	49	6950	500	15340	50	1	9615733	2279	88.76	1.29	12	0.07	267.00	18396.00	28000	20240625	-15.36	10180	20231113	132.81	28000	-15.36	20240625	10300	130.10	20240131	28000	-15.36	20240625	10300	130.10	20240131	0.23	N	101930	500	49 억		64281	N	N	0	N	00	N
65	20241120	090754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23100	-150	5	-0.65	28311000	1217	5.03	23250	23600	23000	30200	16300	23250	23262.94	0.67	0	-195	24316	23782	22966	22432	21616	24050	22700	49	6950	500	15340	50	1	9615733	2221	86.52	1.26	12	0.01	267.00	18396.00	28000	20240625	-17.50	10180	20231113	126.92	28000	-17.50	20240625	10300	124.27	20240131	28000	-17.50	20240625	10300	124.27	20240131	0.23	N	101930	500	49 억		64281	N	N	0	N	00	N
66	20241119	160712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23250	850	2	3.79	556354400	24169	107.50	22400	23500	22150	29100	15700	22400	23019.34	0.68	0	-1292	23366	22882	22416	21932	21466	22650	21700	49	6700	500	14780	50	1	9615733	2236	87.08	1.26	12	0.25	267.00	18396.00	28000	20240625	-16.96	10180	20231113	128.39	28000	-16.96	20240625	10300	125.73	20240131	28000	-16.96	20240625	10300	125.73	20240131	0.23	N	101930	500	49 억		65647	N	N	0	N	00	N
67	20241119	150724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23300	900	2	4.02	520782500	22642	100.71	22400	23500	22150	29100	15700	22400	23000.73	0.68	0	-1097	23366	22882	22416	21932	21466	22650	21700	49	6700	500	14780	50	1	9615733	2240	87.27	1.27	12	0.24	267.00	18396.00	28000	20240625	-16.79	10180	20231113	128.88	28000	-16.79	20240625	10300	126.21	20240131	28000	-16.79	20240625	10300	126.21	20240131	0.23	N	101930	500	49 억		65647	N	N	0	N	00	N
68	20241119	140723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23300	900	2	4.02	394041300	17214	76.56	22400	23350	22150	29100	15700	22400	22890.75	0.68	0	-2592	23366	22882	22416	21932	21466	22650	21700	49	6700	500	14780	50	1	9615733	2240	87.27	1.27	12	0.18	267.00	18396.00	28000	20240625	-16.79	10180	20231113	128.88	28000	-16.79	20240625	10300	126.21	20240131	28000	-16.79	20240625	10300	126.21	20240131	0.23	N	101930	500	49 억		65647	N	N	0	N	00	N
69	20241119	130726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22750	350	2	1.56	166339650	7398	32.90	22400	22750	22150	29100	15700	22400	22484.41	0.68	0	440	23366	22882	22416	21932	21466	22650	21700	49	6700	500	14780	50	1	9615733	2188	85.21	1.24	12	0.08	267.00	18396.00	28000	20240625	-18.75	10180	20231113	123.48	28000	-18.75	20240625	10300	120.87	20240131	28000	-18.75	20240625	10300	120.87	20240131	0.23	N	101930	500	49 억		65647	N	N	0	N	00	N
70	20241119	120718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22600	200	2	0.89	121986550	5441	24.20	22400	22600	22150	29100	15700	22400	22419.88	0.68	0	165	23366	22882	22416	21932	21466	22650	21700	49	6700	500	14780	50	1	9615733	2173	84.64	1.23	12	0.06	267.00	18396.00	28000	20240625	-19.29	10180	20231113	122.00	28000	-19.29	20240625	10300	119.42	20240131	28000	-19.29	20240625	10300	119.42	20240131	0.23	N	101930	500	49 억		65647	N	N	0	N	00	N
71	20241119	110727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22500	100	2	0.45	78058300	3491	15.53	22400	22600	22150	29100	15700	22400	22359.87	0.68	0	-867	23366	22882	22416	21932	21466	22650	21700	49	6700	500	14780	50	1	9615733	2164	84.27	1.22	12	0.04	267.00	18396.00	28000	20240625	-19.64	10180	20231113	121.02	28000	-19.64	20240625	10300	118.45	20240131	28000	-19.64	20240625	10300	118.45	20240131	0.23	N	101930	500	49 억		65647	N	N	0	N	00	N
72	20241119	100746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22300	-100	5	-0.45	64546500	2890	12.85	22400	22600	22150	29100	15700	22400	22334.43	0.68	0	-702	23366	22882	22416	21932	21466	22650	21700	49	6700	500	14780	50	1	9615733	2144	83.52	1.21	12	0.03	267.00	18396.00	28000	20240625	-20.36	10180	20231113	119.06	28000	-20.36	20240625	10300	116.50	20240131	28000	-20.36	20240625	10300	116.50	20240131	0.23	N	101930	500	49 억		65647	N	N	0	N	00	N
73	20241119	090739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22350	-50	5	-0.22	7636950	341	1.52	22400	22600	22300	29100	15700	22400	22395.75	0.68	0	-313	23366	22882	22416	21932	21466	22650	21700	49	6700	500	14780	50	1	9615733	2149	83.71	1.21	12	0.00	267.00	18396.00	28000	20240625	-20.18	10180	20231113	119.55	28000	-20.18	20240625	10300	116.99	20240131	28000	-20.18	20240625	10300	116.99	20240131	0.23	N	101930	500	49 억		65647	N	N	0	N	00	N
74	20241118	160716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22400	-150	5	-0.67	502742250	22483	120.58	22500	22900	21950	29300	15800	22550	22360.93	0.67	0	1088	23183	22866	22583	22266	21983	22725	22125	49	6750	500	14880	50	1	9615733	2154	83.90	1.22	12	0.23	267.00	18396.00	28000	20240625	-20.00	10180	20231113	120.04	28000	-20.00	20240625	10300	117.48	20240131	28000	-20.00	20240625	10300	117.48	20240131	0.25	N	101930	500	49 억		64509	N	N	0	N	00	N
75	20241118	150724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22450	-100	5	-0.44	486611450	21763	116.72	22500	22900	21950	29300	15800	22550	22359.58	0.67	0	1185	23183	22866	22583	22266	21983	22725	22125	49	6750	500	14880	50	1	9615733	2159	84.08	1.22	12	0.23	267.00	18396.00	28000	20240625	-19.82	10180	20231113	120.53	28000	-19.82	20240625	10300	117.96	20240131	28000	-19.82	20240625	10300	117.96	20240131	0.25	N	101930	500	49 억		64509	N	N	0	N	00	N
76	20241118	140726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22550	0	3	0.00	470420700	21042	112.86	22500	22900	21950	29300	15800	22550	22356.27	0.67	0	1106	23183	22866	22583	22266	21983	22725	22125	49	6750	500	14880	50	1	9615733	2168	84.46	1.23	12	0.22	267.00	18396.00	28000	20240625	-19.46	10180	20231113	121.51	28000	-19.46	20240625	10300	118.93	20240131	28000	-19.46	20240625	10300	118.93	20240131	0.25	N	101930	500	49 억		64509	N	N	0	N	00	N
77	20241118	130724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22500	-50	5	-0.22	442153300	19784	106.11	22500	22900	21950	29300	15800	22550	22349.03	0.67	0	1079	23183	22866	22583	22266	21983	22725	22125	49	6750	500	14880	50	1	9615733	2164	84.27	1.22	12	0.21	267.00	18396.00	28000	20240625	-19.64	10180	20231113	121.02	28000	-19.64	20240625	10300	118.45	20240131	28000	-19.64	20240625	10300	118.45	20240131	0.25	N	101930	500	49 억		64509	N	N	0	N	00	N
78	20241118	120727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22650	100	2	0.44	387915500	17393	93.29	22500	22900	21950	29300	15800	22550	22302.97	0.67	0	1610	23183	22866	22583	22266	21983	22725	22125	49	6750	500	14880	50	1	9615733	2178	84.83	1.23	12	0.18	267.00	18396.00	28000	20240625	-19.11	10180	20231113	122.50	28000	-19.11	20240625	10300	119.90	20240131	28000	-19.11	20240625	10300	119.90	20240131	0.25	N	101930	500	49 억		64509	N	N	0	N	00	N
79	20241118	110725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22500	-50	5	-0.22	348471500	15651	83.94	22500	22550	21950	29300	15800	22550	22265.13	0.67	0	1383	23183	22866	22583	22266	21983	22725	22125	49	6750	500	14880	50	1	9615733	2164	84.27	1.22	12	0.16	267.00	18396.00	28000	20240625	-19.64	10180	20231113	121.02	28000	-19.64	20240625	10300	118.45	20240131	28000	-19.64	20240625	10300	118.45	20240131	0.25	N	101930	500	49 억		64509	N	N	0	N	00	N
80	20241118	100719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22200	-350	5	-1.55	157008650	7087	38.01	22500	22550	21950	29300	15800	22550	22154.46	0.67	0	-179	23183	22866	22583	22266	21983	22725	22125	49	6750	500	14880	50	1	9615733	2135	83.15	1.21	12	0.07	267.00	18396.00	28000	20240625	-20.71	10180	20231113	118.07	28000	-20.71	20240625	10300	115.53	20240131	28000	-20.71	20240625	10300	115.53	20240131	0.25	N	101930	500	49 억		64509	N	N	0	N	00	N
81	20241118	090717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22550	0	3	0.00	10356900	461	2.47	22500	22550	22250	29300	15800	22550	22466.16	0.67	0	-89	23183	22866	22583	22266	21983	22725	22125	49	6750	500	14880	50	1	9615733	2168	84.46	1.23	12	0.00	267.00	18396.00	28000	20240625	-19.46	10180	20231113	121.51	28000	-19.46	20240625	10300	118.93	20240131	28000	-19.46	20240625	10300	118.93	20240131	0.25	N	101930	500	49 억		64509	N	N	0	N	00	N
82	20241115	160740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22550	-450	5	-1.96	419214700	18625	92.41	22900	22900	22300	29900	16100	23000	22508.13	0.69	0	-2072	23366	23182	23016	22832	22666	23275	22925	49	6900	500	15180	50	1	9615733	2168	84.46	1.23	12	0.19	267.00	18396.00	28000	20240625	-19.46	10180	20231113	121.51	28000	-19.46	20240625	10300	118.93	20240131	28000	-19.46	20240625	10300	118.93	20240131	0.24	N	101930	500	49 억		66575	N	N	0	N	00	N
83	20241115	150802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22500	-500	5	-2.17	355733900	15795	78.37	22900	22900	22300	29900	16100	23000	22521.93	0.69	0	-2022	23366	23182	23016	22832	22666	23275	22925	49	6900	500	15180	50	1	9615733	2164	84.27	1.22	12	0.16	267.00	18396.00	28000	20240625	-19.64	10180	20231113	121.02	28000	-19.64	20240625	10300	118.45	20240131	28000	-19.64	20240625	10300	118.45	20240131	0.24	N	101930	500	49 억		66575	N	N	0	N	00	N
84	20241115	140753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22600	-400	5	-1.74	309346100	13745	68.20	22900	22900	22300	29900	16100	23000	22506.08	0.69	0	-2209	23366	23182	23016	22832	22666	23275	22925	49	6900	500	15180	50	1	9615733	2173	84.64	1.23	12	0.14	267.00	18396.00	28000	20240625	-19.29	10180	20231113	122.00	28000	-19.29	20240625	10300	119.42	20240131	28000	-19.29	20240625	10300	119.42	20240131	0.24	N	101930	500	49 억		66575	N	N	0	N	00	N
85	20241115	130755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22450	-550	5	-2.39	276773350	12301	61.04	22900	22900	22300	29900	16100	23000	22500.07	0.69	0	-2781	23366	23182	23016	22832	22666	23275	22925	49	6900	500	15180	50	1	9615733	2159	84.08	1.22	12	0.13	267.00	18396.00	28000	20240625	-19.82	10180	20231113	120.53	28000	-19.82	20240625	10300	117.96	20240131	28000	-19.82	20240625	10300	117.96	20240131	0.24	N	101930	500	49 억		66575	N	N	0	N	00	N
86	20241115	120759	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22450	-550	5	-2.39	237528150	10556	52.38	22900	22900	22300	29900	16100	23000	22501.72	0.69	0	-3457	23366	23182	23016	22832	22666	23275	22925	49	6900	500	15180	50	1	9615733	2159	84.08	1.22	12	0.11	267.00	18396.00	28000	20240625	-19.82	10180	20231113	120.53	28000	-19.82	20240625	10300	117.96	20240131	28000	-19.82	20240625	10300	117.96	20240131	0.24	N	101930	500	49 억		66575	N	N	0	N	00	N
87	20241115	110739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22450	-550	5	-2.39	204235300	9072	45.01	22900	22900	22350	29900	16100	23000	22512.71	0.69	0	-3550	23366	23182	23016	22832	22666	23275	22925	49	6900	500	15180	50	1	9615733	2159	84.08	1.22	12	0.09	267.00	18396.00	28000	20240625	-19.82	10180	20231113	120.53	28000	-19.82	20240625	10300	117.96	20240131	28000	-19.82	20240625	10300	117.96	20240131	0.24	N	101930	500	49 억		66575	N	N	0	N	00	N
88	20241115	100738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22400	-600	5	-2.61	129096600	5721	28.39	22900	22900	22350	29900	16100	23000	22565.39	0.69	0	-4248	23366	23182	23016	22832	22666	23275	22925	49	6900	500	15180	50	1	9615733	2154	83.90	1.22	12	0.06	267.00	18396.00	28000	20240625	-20.00	10180	20231113	120.04	28000	-20.00	20240625	10300	117.48	20240131	28000	-20.00	20240625	10300	117.48	20240131	0.24	N	101930	500	49 억		66575	N	N	0	N	00	N
89	20241115	090718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22900	-100	5	-0.43	9654200	422	2.09	22900	22900	22750	29900	16100	23000	22877.25	0.69	0	-43	23366	23182	23016	22832	22666	23275	22925	49	6900	500	15180	50	1	9615733	2202	85.77	1.24	12	0.00	267.00	18396.00	28000	20240625	-18.21	10180	20231113	124.95	28000	-18.21	20240625	10300	122.33	20240131	28000	-18.21	20240625	10300	122.33	20240131	0.24	N	101930	500	49 억		66575	N	N	0	N	00	N
90	20241114	160732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22950	50	2	0.22	439574550	19090	62.93	22900	23200	22850	29750	16050	22900	23026.43	0.66	0	2833	23833	23366	22933	22466	22033	23150	22250	49	6850	500	15110	50	1	9615733	2207	85.96	1.25	12	0.20	267.00	18396.00	28000	20240625	-18.04	10180	20231113	125.44	28000	-18.04	20240625	10300	122.82	20240131	28000	-18.04	20240625	10300	122.82	20231114	0.25	N	101930	500	49 억		63211	N	N	0	N	00	N
91	20241114	150737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23100	200	2	0.87	410517950	17829	58.78	22900	23200	22850	29750	16050	22900	23025.29	0.66	0	2514	23833	23366	22933	22466	22033	23150	22250	49	6850	500	15110	50	1	9615733	2221	86.52	1.26	12	0.19	267.00	18396.00	28000	20240625	-17.50	10180	20231113	126.92	28000	-17.50	20240625	10300	124.27	20240131	28000	-17.50	20240625	10300	124.27	20231114	0.25	N	101930	500	49 억		63211	N	N	0	N	00	N
92	20241114	140732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23000	100	2	0.44	230107150	9995	32.95	22900	23200	22850	29750	16050	22900	23022.23	0.66	0	1714	23833	23366	22933	22466	22033	23150	22250	49	6850	500	15110	50	1	9615733	2212	86.14	1.25	12	0.10	267.00	18396.00	28000	20240625	-17.86	10180	20231113	125.93	28000	-17.86	20240625	10300	123.30	20240131	28000	-17.86	20240625	10300	123.30	20231114	0.25	N	101930	500	49 억		63211	N	N	0	N	00	N
93	20241114	130733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23000	100	2	0.44	185896150	8079	26.63	22900	23200	22850	29750	16050	22900	23009.80	0.66	0	1692	23833	23366	22933	22466	22033	23150	22250	49	6850	500	15110	50	1	9615733	2212	86.14	1.25	12	0.08	267.00	18396.00	28000	20240625	-17.86	10180	20231113	125.93	28000	-17.86	20240625	10300	123.30	20240131	28000	-17.86	20240625	10300	123.30	20231114	0.25	N	101930	500	49 억		63211	N	N	0	N	00	N
94	20241114	120731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23000	100	2	0.44	134440900	5846	19.27	22900	23200	22850	29750	16050	22900	22997.07	0.66	0	332	23833	23366	22933	22466	22033	23150	22250	49	6850	500	15110	50	1	9615733	2212	86.14	1.25	12	0.06	267.00	18396.00	28000	20240625	-17.86	10180	20231113	125.93	28000	-17.86	20240625	10300	123.30	20240131	28000	-17.86	20240625	10300	123.30	20231114	0.25	N	101930	500	49 억		63211	N	N	0	N	00	N
95	20241114	110732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23050	150	2	0.66	79160700	3437	11.33	22900	23200	22900	29750	16050	22900	23031.92	0.66	0	-145	23833	23366	22933	22466	22033	23150	22250	49	6850	500	15110	50	1	9615733	2216	86.33	1.25	12	0.04	267.00	18396.00	28000	20240625	-17.68	10180	20231113	126.42	28000	-17.68	20240625	10300	123.79	20240131	28000	-17.68	20240625	10300	123.79	20231114	0.25	N	101930	500	49 억		63211	N	N	0	N	00	N
96	20241114	100752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23050	150	2	0.66	2607400	113	0.37	22900	23150	22900	29750	16050	22900	23074.34	0.66	0	-40	23833	23366	22933	22466	22033	23150	22250	49	6850	500	15110	50	1	9615733	2216	86.33	1.25	12	0.00	267.00	18396.00	28000	20240625	-17.68	10180	20231113	126.42	28000	-17.68	20240625	10300	123.79	20240131	28000	-17.68	20240625	10300	123.79	20231114	0.25	N	101930	500	49 억		63211	N	N	0	N	00	N
97	20241114	090727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22900	0	3	0.00	0	0	0.00	0	0	0	29750	16050	22900	0.00	0.66	0	0	23833	23366	22933	22466	22033	23150	22250	49	6850	500	15110	50	1	9615733	2202	85.77	1.24	12	0.00	267.00	18396.00	28000	20240625	-18.21	10180	20231113	124.95	28000	-18.21	20240625	10300	122.33	20240131	28000	-18.21	20240625	10300	122.33	20231114	0.25	N	101930	500	49 억		63211	N	N	0	N	00	N
98	20241113	160435	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22900	-650	5	-2.76	695188000	30333	106.48	23250	23400	22500	30600	16500	23550	22918.54	0.72	0	-5629	25050	24300	23800	23050	22550	24050	22800	49	7050	500	15540	50	1	9615733	2202	85.77	1.24	12	0.32	267.00	18396.00	28000	20240625	-18.21	10180	20231113	124.95	28000	-18.21	20240625	10300	122.33	20240131	28000	-18.21	20240625	10180	124.95	20231113	0.37	N	101930	500	49 억		68829	N	N	0	N	00	N
99	20241113	150459	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22950	-600	5	-2.55	667896700	29139	102.29	23250	23400	22500	30600	16500	23550	22921.06	0.72	0	-5376	25050	24300	23800	23050	22550	24050	22800	49	7050	500	15540	50	1	9615733	2207	85.96	1.25	12	0.30	267.00	18396.00	28000	20240625	-18.04	10180	20231113	125.44	28000	-18.04	20240625	10300	122.82	20240131	28000	-18.04	20240625	10180	125.44	20231113	0.37	N	101930	500	49 억		68829	N	N	0	N	00	N
100	20241113	140459	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23050	-500	5	-2.12	611494900	26677	93.65	23250	23400	22500	30600	16500	23550	22922.18	0.72	0	-5520	25050	24300	23800	23050	22550	24050	22800	49	7050	500	15540	50	1	9615733	2216	86.33	1.25	12	0.28	267.00	18396.00	28000	20240625	-17.68	10180	20231113	126.42	28000	-17.68	20240625	10300	123.79	20240131	28000	-17.68	20240625	10180	126.42	20231113	0.37	N	101930	500	49 억		68829	N	N	0	N	00	N
101	20241113	130454	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23050	-500	5	-2.12	503029500	21964	77.10	23250	23400	22500	30600	16500	23550	22902.45	0.72	0	-6106	25050	24300	23800	23050	22550	24050	22800	49	7050	500	15540	50	1	9615733	2216	86.33	1.25	12	0.23	267.00	18396.00	28000	20240625	-17.68	10180	20231113	126.42	28000	-17.68	20240625	10300	123.79	20240131	28000	-17.68	20240625	10180	126.42	20231113	0.37	N	101930	500	49 억		68829	N	N	0	N	00	N
102	20241113	120452	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22950	-600	5	-2.55	467361200	20413	71.66	23250	23400	22500	30600	16500	23550	22895.27	0.72	0	-6123	25050	24300	23800	23050	22550	24050	22800	49	7050	500	15540	50	1	9615733	2207	85.96	1.25	12	0.21	267.00	18396.00	28000	20240625	-18.04	10180	20231113	125.44	28000	-18.04	20240625	10300	122.82	20240131	28000	-18.04	20240625	10180	125.44	20231113	0.37	N	101930	500	49 억		68829	N	N	0	N	00	N
103	20241113	110451	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22900	-650	5	-2.76	413540600	18078	63.46	23250	23400	22500	30600	16500	23550	22875.35	0.72	0	-7068	25050	24300	23800	23050	22550	24050	22800	49	7050	500	15540	50	1	9615733	2202	85.77	1.24	12	0.19	267.00	18396.00	28000	20240625	-18.21	10180	20231113	124.95	28000	-18.21	20240625	10300	122.33	20240131	28000	-18.21	20240625	10180	124.95	20231113	0.37	N	101930	500	49 억		68829	N	N	0	N	00	N
104	20241113	100451	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23150	-400	5	-1.70	223870950	9754	34.24	23250	23400	22750	30600	16500	23550	22951.71	0.72	0	-2296	25050	24300	23800	23050	22550	24050	22800	49	7050	500	15540	50	1	9615733	2226	86.70	1.26	12	0.10	267.00	18396.00	28000	20240625	-17.32	10180	20231113	127.41	28000	-17.32	20240625	10300	124.76	20240131	28000	-17.32	20240625	10180	127.41	20231113	0.37	N	101930	500	49 억		68829	N	N	0	N	00	N
105	20241113	090443	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23100	-450	5	-1.91	48481700	2109	7.40	23250	23250	22800	30600	16500	23550	22988.00	0.72	0	450	25050	24300	23800	23050	22550	24050	22800	49	7050	500	15540	50	1	9615733	2221	86.52	1.26	12	0.02	267.00	18396.00	28000	20240625	-17.50	10180	20231113	126.92	28000	-17.50	20240625	10300	124.27	20240131	28000	-17.50	20240625	10180	126.92	20231113	0.37	N	101930	500	49 억		68829	N	N	0	N	00	N
106	20241112	160707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23550	-500	5	-2.08	647686500	27343	90.04	24100	24550	23300	31250	16850	24050	23687.55	0.73	0	-1671	24650	24350	23850	23550	23050	24500	23700	49	7200	500	15870	50	1	9615733	2265	88.20	1.28	12	0.28	267.00	18396.00	28000	20240625	-15.89	10070	20231103	133.86	28000	-15.89	20240625	10300	128.64	20240131	28000	-15.89	20240625	10180	131.34	20231113	0.37	N	101930	500	49 억		70476	N	N	0	N	00	N
107	20241112	150711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23600	-450	5	-1.87	592261600	24992	82.29	24100	24550	23300	31250	16850	24050	23698.05	0.73	0	-1780	24650	24350	23850	23550	23050	24500	23700	49	7200	500	15870	50	1	9615733	2269	88.39	1.28	12	0.26	267.00	18396.00	28000	20240625	-15.71	10070	20231103	134.36	28000	-15.71	20240625	10300	129.13	20240131	28000	-15.71	20240625	10180	131.83	20231113	0.37	N	101930	500	49 억		70476	N	N	0	N	00	N
108	20241112	140718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23600	-450	5	-1.87	505982950	21354	70.32	24100	24550	23300	31250	16850	24050	23695.00	0.73	0	-2249	24650	24350	23850	23550	23050	24500	23700	49	7200	500	15870	50	1	9615733	2269	88.39	1.28	12	0.22	267.00	18396.00	28000	20240625	-15.71	10070	20231103	134.36	28000	-15.71	20240625	10300	129.13	20240131	28000	-15.71	20240625	10180	131.83	20231113	0.37	N	101930	500	49 억		70476	N	N	0	N	00	N
109	20241112	130715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24000	-50	5	-0.21	399327700	16857	55.51	24100	24550	23300	31250	16850	24050	23689.13	0.73	0	-473	24650	24350	23850	23550	23050	24500	23700	49	7200	500	15870	50	1	9615733	2308	89.89	1.30	12	0.18	267.00	18396.00	28000	20240625	-14.29	10070	20231103	138.33	28000	-14.29	20240625	10300	133.01	20240131	28000	-14.29	20240625	10180	135.76	20231113	0.37	N	101930	500	49 억		70476	N	N	0	N	00	N
110	20241112	120713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23900	-150	5	-0.62	343698900	14531	47.85	24100	24550	23300	31250	16850	24050	23652.80	0.73	0	-1230	24650	24350	23850	23550	23050	24500	23700	49	7200	500	15870	50	1	9615733	2298	89.51	1.30	12	0.15	267.00	18396.00	28000	20240625	-14.64	10070	20231103	137.34	28000	-14.64	20240625	10300	132.04	20240131	28000	-14.64	20240625	10180	134.77	20231113	0.37	N	101930	500	49 억		70476	N	N	0	N	00	N
111	20241112	110712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23500	-550	5	-2.29	260120500	11010	36.25	24100	24550	23300	31250	16850	24050	23625.84	0.73	0	-2245	24650	24350	23850	23550	23050	24500	23700	49	7200	500	15870	50	1	9615733	2260	88.01	1.28	12	0.11	267.00	18396.00	28000	20240625	-16.07	10070	20231103	133.37	28000	-16.07	20240625	10300	128.16	20240131	28000	-16.07	20240625	10180	130.84	20231113	0.37	N	101930	500	49 억		70476	N	N	0	N	00	N
112	20241112	100712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23650	-400	5	-1.66	201452700	8510	28.02	24100	24550	23300	31250	16850	24050	23672.47	0.73	0	-1356	24650	24350	23850	23550	23050	24500	23700	49	7200	500	15870	50	1	9615733	2274	88.58	1.29	12	0.09	267.00	18396.00	28000	20240625	-15.54	10070	20231103	134.86	28000	-15.54	20240625	10300	129.61	20240131	28000	-15.54	20240625	10180	132.32	20231113	0.37	N	101930	500	49 억		70476	N	N	0	N	00	N
113	20241112	090710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24100	50	2	0.21	19671400	817	2.69	24100	24550	23900	31250	16850	24050	24077.60	0.73	0	21	24650	24350	23850	23550	23050	24500	23700	49	7200	500	15870	50	1	9615733	2317	90.26	1.31	12	0.01	267.00	18396.00	28000	20240625	-13.93	10070	20231103	139.32	28000	-13.93	20240625	10300	133.98	20240131	28000	-13.93	20240625	10180	136.74	20231113	0.37	N	101930	500	49 억		70476	N	N	0	N	00	N
114	20241111	160706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24050	800	2	3.44	719689950	30238	133.05	23500	24150	23350	30200	16300	23250	23800.84	0.67	0	6563	24783	24016	23483	22716	22183	23750	22450	49	6950	500	15340	50	1	9615733	2313	90.07	1.31	12	0.31	267.00	18396.00	28000	20240625	-14.11	10000	20231102	140.50	28000	-14.11	20240625	10300	133.50	20240131	28000	-14.11	20240625	10180	136.25	20231113	0.36	N	101930	500	49 억		64182	N	N	0	N	00	N
115	20241111	150726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24000	750	2	3.23	670066700	28173	123.97	23500	24150	23350	30200	16300	23250	23784.00	0.67	0	6193	24783	24016	23483	22716	22183	23750	22450	49	6950	500	15340	50	1	9615733	2308	89.89	1.30	12	0.29	267.00	18396.00	28000	20240625	-14.29	10000	20231102	140.00	28000	-14.29	20240625	10300	133.01	20240131	28000	-14.29	20240625	10180	135.76	20231113	0.36	N	101930	500	49 억		64182	N	N	0	N	00	N
116	20241111	140716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23800	550	2	2.37	513219650	21619	95.13	23500	24150	23350	30200	16300	23250	23739.29	0.67	0	2486	24783	24016	23483	22716	22183	23750	22450	49	6950	500	15340	50	1	9615733	2289	89.14	1.29	12	0.22	267.00	18396.00	28000	20240625	-15.00	10000	20231102	138.00	28000	-15.00	20240625	10300	131.07	20240131	28000	-15.00	20240625	10180	133.79	20231113	0.36	N	101930	500	49 억		64182	N	N	0	N	00	N
117	20241111	130713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23900	650	2	2.80	425971500	17946	78.97	23500	24150	23350	30200	16300	23250	23736.29	0.67	0	1137	24783	24016	23483	22716	22183	23750	22450	49	6950	500	15340	50	1	9615733	2298	89.51	1.30	12	0.19	267.00	18396.00	28000	20240625	-14.64	10000	20231102	139.00	28000	-14.64	20240625	10300	132.04	20240131	28000	-14.64	20240625	10180	134.77	20231113	0.36	N	101930	500	49 억		64182	N	N	0	N	00	N
118	20241111	120712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23700	450	2	1.94	308649650	13041	57.38	23500	24150	23350	30200	16300	23250	23667.64	0.67	0	-136	24783	24016	23483	22716	22183	23750	22450	49	6950	500	15340	50	1	9615733	2279	88.76	1.29	12	0.14	267.00	18396.00	28000	20240625	-15.36	10000	20231102	137.00	28000	-15.36	20240625	10300	130.10	20240131	28000	-15.36	20240625	10180	132.81	20231113	0.36	N	101930	500	49 억		64182	N	N	0	N	00	N
119	20241111	110708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23550	300	2	1.29	271190750	11461	50.43	23500	24150	23350	30200	16300	23250	23662.05	0.67	0	101	24783	24016	23483	22716	22183	23750	22450	49	6950	500	15340	50	1	9615733	2265	88.20	1.28	12	0.12	267.00	18396.00	28000	20240625	-15.89	10000	20231102	135.50	28000	-15.89	20240625	10300	128.64	20240131	28000	-15.89	20240625	10180	131.34	20231113	0.36	N	101930	500	49 억		64182	N	N	0	N	00	N
120	20241111	100706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23400	150	2	0.65	200700900	8472	37.28	23500	24150	23350	30200	16300	23250	23689.91	0.67	0	113	24783	24016	23483	22716	22183	23750	22450	49	6950	500	15340	50	1	9615733	2250	87.64	1.27	12	0.09	267.00	18396.00	28000	20240625	-16.43	10000	20231102	134.00	28000	-16.43	20240625	10300	127.18	20240131	28000	-16.43	20240625	10180	129.86	20231113	0.36	N	101930	500	49 억		64182	N	N	0	N	00	N
121	20241111	090703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23700	450	2	1.94	28221750	1193	5.25	23500	23950	23350	30200	16300	23250	23656.12	0.67	0	383	24783	24016	23483	22716	22183	23750	22450	49	6950	500	15340	50	1	9615733	2279	88.76	1.29	12	0.01	267.00	18396.00	28000	20240625	-15.36	10000	20231102	137.00	28000	-15.36	20240625	10300	130.10	20240131	28000	-15.36	20240625	10180	132.81	20231113	0.36	N	101930	500	49 억		64182	N	N	0	N	00	N
122	20241108	160701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23250	-200	5	-0.85	525470200	22610	50.17	23450	24250	22950	30450	16450	23450	23240.61	0.67	0	-717	25350	24400	23650	22700	21950	24875	23175	49	7000	500	15470	50	1	9615733	2236	87.08	1.26	12	0.24	267.00	18396.00	28000	20240625	-16.96	9960	20231101	133.43	28000	-16.96	20240625	10300	125.73	20240131	28000	-16.96	20240625	10180	128.39	20231113	0.36	N	101930	500	49 억		64759	N	N	0	N	00	N
123	20241108	150707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23200	-250	5	-1.07	445763300	19170	42.54	23450	24250	22950	30450	16450	23450	23253.17	0.67	0	-2083	25350	24400	23650	22700	21950	24875	23175	49	7000	500	15470	50	1	9615733	2231	86.89	1.26	12	0.20	267.00	18396.00	28000	20240625	-17.14	9960	20231101	132.93	28000	-17.14	20240625	10300	125.24	20240131	28000	-17.14	20240625	10180	127.90	20231113	0.36	N	101930	500	49 억		64759	N	N	0	N	00	N
124	20241108	140704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23250	-200	5	-0.85	371169800	15953	35.40	23450	24250	22950	30450	16450	23450	23266.46	0.67	0	-3769	25350	24400	23650	22700	21950	24875	23175	49	7000	500	15470	50	1	9615733	2236	87.08	1.26	12	0.17	267.00	18396.00	28000	20240625	-16.96	9960	20231101	133.43	28000	-16.96	20240625	10300	125.73	20240131	28000	-16.96	20240625	10180	128.39	20231113	0.36	N	101930	500	49 억		64759	N	N	0	N	00	N
125	20241108	130707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23250	-200	5	-0.85	302588950	12989	28.82	23450	24250	22950	30450	16450	23450	23295.78	0.67	0	-4502	25350	24400	23650	22700	21950	24875	23175	49	7000	500	15470	50	1	9615733	2236	87.08	1.26	12	0.14	267.00	18396.00	28000	20240625	-16.96	9960	20231101	133.43	28000	-16.96	20240625	10300	125.73	20240131	28000	-16.96	20240625	10180	128.39	20231113	0.36	N	101930	500	49 억		64759	N	N	0	N	00	N
126	20241108	120707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23200	-250	5	-1.07	224495550	9609	21.32	23450	24250	22950	30450	16450	23450	23363.05	0.67	0	-3473	25350	24400	23650	22700	21950	24875	23175	49	7000	500	15470	50	1	9615733	2231	86.89	1.26	12	0.10	267.00	18396.00	28000	20240625	-17.14	9960	20231101	132.93	28000	-17.14	20240625	10300	125.24	20240131	28000	-17.14	20240625	10180	127.90	20231113	0.36	N	101930	500	49 억		64759	N	N	0	N	00	N
127	20241108	110705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23150	-300	5	-1.28	198344250	8483	18.82	23450	24250	22950	30450	16450	23450	23381.38	0.67	0	-3399	25350	24400	23650	22700	21950	24875	23175	49	7000	500	15470	50	1	9615733	2226	86.70	1.26	12	0.09	267.00	18396.00	28000	20240625	-17.32	9960	20231101	132.43	28000	-17.32	20240625	10300	124.76	20240131	28000	-17.32	20240625	10180	127.41	20231113	0.36	N	101930	500	49 억		64759	N	N	0	N	00	N
128	20241108	100716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23000	-450	5	-1.92	160551250	6852	15.20	23450	24250	22950	30450	16450	23450	23431.30	0.67	0	-3699	25350	24400	23650	22700	21950	24875	23175	49	7000	500	15470	50	1	9615733	2212	86.14	1.25	12	0.07	267.00	18396.00	28000	20240625	-17.86	9960	20231101	130.92	28000	-17.86	20240625	10300	123.30	20240131	28000	-17.86	20240625	10180	125.93	20231113	0.36	N	101930	500	49 억		64759	N	N	0	N	00	N
129	20241108	090659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24050	600	2	2.56	6962150	291	0.65	23450	24050	23450	30450	16450	23450	23924.91	0.67	0	-59	25350	24400	23650	22700	21950	24875	23175	49	7000	500	15470	50	1	9615733	2313	90.07	1.31	12	0.00	267.00	18396.00	28000	20240625	-14.11	9960	20231101	141.47	28000	-14.11	20240625	10300	133.50	20240131	28000	-14.11	20240625	10180	136.25	20231113	0.36	N	101930	500	49 억		64759	N	N	0	N	00	N
130	20241107	160701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23450	450	2	1.96	1063080200	45067	308.89	23000	24600	22900	29900	16100	23000	23588.89	0.61	0	6396	23666	23332	22716	22382	21766	23500	22550	49	6900	500	15180	50	1	9615733	2255	87.83	1.27	12	0.47	267.00	18396.00	28000	20240625	-16.25	9960	20231101	135.44	28000	-16.25	20240625	10300	127.67	20240131	28000	-16.25	20240625	10180	130.35	20231113	0.35	N	101930	500	49 억		58260	N	N	0	N	00	N
131	20241107	150703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23200	200	2	0.87	955164150	40418	277.03	23000	24600	22900	29900	16100	23000	23632.15	0.61	0	5479	23666	23332	22716	22382	21766	23500	22550	49	6900	500	15180	50	1	9615733	2231	86.89	1.26	12	0.42	267.00	18396.00	28000	20240625	-17.14	9960	20231101	132.93	28000	-17.14	20240625	10300	125.24	20240131	28000	-17.14	20240625	10180	127.90	20231113	0.35	N	101930	500	49 억		58260	N	N	0	N	00	N
132	20241107	140705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23550	550	2	2.39	854204650	36084	247.32	23000	24600	22900	29900	16100	23000	23672.67	0.61	0	5090	23666	23332	22716	22382	21766	23500	22550	49	6900	500	15180	50	1	9615733	2265	88.20	1.28	12	0.38	267.00	18396.00	28000	20240625	-15.89	9960	20231101	136.45	28000	-15.89	20240625	10300	128.64	20240131	28000	-15.89	20240625	10180	131.34	20231113	0.35	N	101930	500	49 억		58260	N	N	0	N	00	N
133	20241107	130706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23350	350	2	1.52	672376550	28290	193.90	23000	24600	22900	29900	16100	23000	23767.29	0.61	0	2860	23666	23332	22716	22382	21766	23500	22550	49	6900	500	15180	50	1	9615733	2245	87.45	1.27	12	0.29	267.00	18396.00	28000	20240625	-16.61	9960	20231101	134.44	28000	-16.61	20240625	10300	126.70	20240131	28000	-16.61	20240625	10180	129.37	20231113	0.35	N	101930	500	49 억		58260	N	N	0	N	00	N
134	20241107	120703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23600	600	2	2.61	578891000	24323	166.71	23000	24600	22900	29900	16100	23000	23800.15	0.61	0	3588	23666	23332	22716	22382	21766	23500	22550	49	6900	500	15180	50	1	9615733	2269	88.39	1.28	12	0.25	267.00	18396.00	28000	20240625	-15.71	9960	20231101	136.95	28000	-15.71	20240625	10300	129.13	20240131	28000	-15.71	20240625	10180	131.83	20231113	0.35	N	101930	500	49 억		58260	N	N	0	N	00	N
135	20241107	110702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23500	500	2	2.17	465348100	19460	133.38	23000	24600	22900	29900	16100	23000	23913.06	0.61	0	2662	23666	23332	22716	22382	21766	23500	22550	49	6900	500	15180	50	1	9615733	2260	88.01	1.28	12	0.20	267.00	18396.00	28000	20240625	-16.07	9960	20231101	135.94	28000	-16.07	20240625	10300	128.16	20240131	28000	-16.07	20240625	10180	130.84	20231113	0.35	N	101930	500	49 억		58260	N	N	0	N	00	N
136	20241107	100702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24000	1000	2	4.35	317764500	13247	90.80	23000	24600	22900	29900	16100	23000	23987.66	0.61	0	1265	23666	23332	22716	22382	21766	23500	22550	49	6900	500	15180	50	1	9615733	2308	89.89	1.30	12	0.14	267.00	18396.00	28000	20240625	-14.29	9960	20231101	140.96	28000	-14.29	20240625	10300	133.01	20240131	28000	-14.29	20240625	10180	135.76	20231113	0.35	N	101930	500	49 억		58260	N	N	0	N	00	N
137	20241107	090702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22950	-50	5	-0.22	4811550	210	1.44	23000	23050	22900	29900	16100	23000	22912.14	0.61	0	74	23666	23332	22716	22382	21766	23500	22550	49	6900	500	15180	50	1	9615733	2207	85.96	1.25	12	0.00	267.00	18396.00	28000	20240625	-18.04	9960	20231101	130.42	28000	-18.04	20240625	10300	122.82	20240131	28000	-18.04	20240625	10180	125.44	20231113	0.35	N	101930	500	49 억		58260	N	N	0	N	00	N
138	20241106	160706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23000	250	2	1.10	331531550	14589	71.85	22900	23050	22100	29550	15950	22750	22724.76	0.61	0	29	25016	23882	23316	22182	21616	23600	21900	49	6800	500	15010	50	1	9615733	2212	86.14	1.25	12	0.15	267.00	18396.00	28000	20240625	-17.86	9960	20231101	130.92	28000	-17.86	20240625	10300	123.30	20240131	28000	-17.86	20240625	10180	125.93	20231113	0.35	N	101930	500	49 억		58265	N	N	0	N	00	N
139	20241106	150727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22900	150	2	0.66	310872000	13684	67.39	22900	23050	22100	29550	15950	22750	22717.92	0.61	0	-173	25016	23882	23316	22182	21616	23600	21900	49	6800	500	15010	50	1	9615733	2202	85.77	1.24	12	0.14	267.00	18396.00	28000	20240625	-18.21	9960	20231101	129.92	28000	-18.21	20240625	10300	122.33	20240131	28000	-18.21	20240625	10180	124.95	20231113	0.35	N	101930	500	49 억		58265	N	N	0	N	00	N
140	20241106	140720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22900	150	2	0.66	299788950	13201	65.01	22900	23050	22100	29550	15950	22750	22709.56	0.61	0	-141	25016	23882	23316	22182	21616	23600	21900	49	6800	500	15010	50	1	9615733	2202	85.77	1.24	12	0.14	267.00	18396.00	28000	20240625	-18.21	9960	20231101	129.92	28000	-18.21	20240625	10300	122.33	20240131	28000	-18.21	20240625	10180	124.95	20231113	0.35	N	101930	500	49 억		58265	N	N	0	N	00	N
141	20241106	130730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22650	-100	5	-0.44	235272650	10369	51.07	22900	23050	22100	29550	15950	22750	22690.00	0.61	0	-1393	25016	23882	23316	22182	21616	23600	21900	49	6800	500	15010	50	1	9615733	2178	84.83	1.23	12	0.11	267.00	18396.00	28000	20240625	-19.11	9960	20231101	127.41	28000	-19.11	20240625	10300	119.90	20240131	28000	-19.11	20240625	10180	122.50	20231113	0.35	N	101930	500	49 억		58265	N	N	0	N	00	N
142	20241106	120705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22750	0	3	0.00	136817600	6006	29.58	22900	23050	22550	29550	15950	22750	22780.15	0.61	0	-1039	25016	23882	23316	22182	21616	23600	21900	49	6800	500	15010	50	1	9615733	2188	85.21	1.24	12	0.06	267.00	18396.00	28000	20240625	-18.75	9960	20231101	128.41	28000	-18.75	20240625	10300	120.87	20240131	28000	-18.75	20240625	10180	123.48	20231113	0.35	N	101930	500	49 억		58265	N	N	0	N	00	N
143	20241106	110710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22750	0	3	0.00	71626600	3143	15.48	22900	23050	22550	29550	15950	22750	22789.25	0.61	0	-1421	25016	23882	23316	22182	21616	23600	21900	49	6800	500	15010	50	1	9615733	2188	85.21	1.24	12	0.03	267.00	18396.00	28000	20240625	-18.75	9960	20231101	128.41	28000	-18.75	20240625	10300	120.87	20240131	28000	-18.75	20240625	10180	123.48	20231113	0.35	N	101930	500	49 억		58265	N	N	0	N	00	N
144	20241106	100713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22950	200	2	0.88	44464150	1951	9.61	22900	23050	22550	29550	15950	22750	22790.44	0.61	0	-963	25016	23882	23316	22182	21616	23600	21900	49	6800	500	15010	50	1	9615733	2207	85.96	1.25	12	0.02	267.00	18396.00	28000	20240625	-18.04	9960	20231101	130.42	28000	-18.04	20240625	10300	122.82	20240131	28000	-18.04	20240625	10180	125.44	20231113	0.35	N	101930	500	49 억		58265	N	N	0	N	00	N
145	20241106	090708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22900	150	2	0.66	11431850	499	2.46	22900	23050	22900	29550	15950	22750	22909.52	0.61	0	-473	25016	23882	23316	22182	21616	23600	21900	49	6800	500	15010	50	1	9615733	2202	85.77	1.24	12	0.01	267.00	18396.00	28000	20240625	-18.21	9960	20231101	129.92	28000	-18.21	20240625	10300	122.33	20240131	28000	-18.21	20240625	10180	124.95	20231113	0.35	N	101930	500	49 억		58265	N	N	0	N	00	N
146	20241105	160649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22750	-600	5	-2.57	476076400	20270	95.34	23400	24450	22750	30350	16350	23350	23488.46	0.61	0	-750	24650	24000	23150	22500	21650	24325	22825	49	7000	500	15410	50	1	9615733	2188	85.21	1.24	12	0.21	267.00	18396.00	28000	20240625	-18.75	9960	20231101	128.41	28000	-18.75	20240625	10300	120.87	20240131	28000	-18.75	20240625	10180	123.48	20231113	0.35	N	101930	500	49 억		59116	N	N	0	N	00	N
147	20241105	150701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23300	-50	5	-0.21	417713850	17720	83.35	23400	24450	23100	30350	16350	23350	23573.02	0.61	0	-1336	24650	24000	23150	22500	21650	24325	22825	49	7000	500	15410	50	1	9615733	2240	87.27	1.27	12	0.18	267.00	18396.00	28000	20240625	-16.79	9960	20231101	133.94	28000	-16.79	20240625	10300	126.21	20240131	28000	-16.79	20240625	10180	128.88	20231113	0.35	N	101930	500	49 억		59116	N	N	0	N	00	N
148	20241105	140658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23450	100	2	0.43	379669850	16086	75.66	23400	24450	23100	30350	16350	23350	23602.50	0.61	0	-870	24650	24000	23150	22500	21650	24325	22825	49	7000	500	15410	50	1	9615733	2255	87.83	1.27	12	0.17	267.00	18396.00	28000	20240625	-16.25	9960	20231101	135.44	28000	-16.25	20240625	10300	127.67	20240131	28000	-16.25	20240625	10180	130.35	20231113	0.35	N	101930	500	49 억		59116	N	N	0	N	00	N
149	20241105	130702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23750	400	2	1.71	332610300	14091	66.28	23400	24450	23100	30350	16350	23350	23604.45	0.61	0	-462	24650	24000	23150	22500	21650	24325	22825	49	7000	500	15410	50	1	9615733	2284	88.95	1.29	12	0.15	267.00	18396.00	28000	20240625	-15.18	9960	20231101	138.45	28000	-15.18	20240625	10300	130.58	20240131	28000	-15.18	20240625	10180	133.30	20231113	0.35	N	101930	500	49 억		59116	N	N	0	N	00	N
150	20241105	120656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23500	150	2	0.64	288094800	12209	57.42	23400	24450	23100	30350	16350	23350	23596.92	0.61	0	-856	24650	24000	23150	22500	21650	24325	22825	49	7000	500	15410	50	1	9615733	2260	88.01	1.28	12	0.13	267.00	18396.00	28000	20240625	-16.07	9960	20231101	135.94	28000	-16.07	20240625	10300	128.16	20240131	28000	-16.07	20240625	10180	130.84	20231113	0.35	N	101930	500	49 억		59116	N	N	0	N	00	N
151	20241105	110647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23100	-250	5	-1.07	230588000	9751	45.86	23400	24450	23100	30350	16350	23350	23647.63	0.61	0	-1433	24650	24000	23150	22500	21650	24325	22825	49	7000	500	15410	50	1	9615733	2221	86.52	1.26	12	0.10	267.00	18396.00	28000	20240625	-17.50	9960	20231101	131.93	28000	-17.50	20240625	10300	124.27	20240131	28000	-17.50	20240625	10180	126.92	20231113	0.35	N	101930	500	49 억		59116	N	N	0	N	00	N
152	20241105	100655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23800	450	2	1.93	149166050	6268	29.48	23400	24450	23350	30350	16350	23350	23798.03	0.61	0	-2030	24650	24000	23150	22500	21650	24325	22825	49	7000	500	15410	50	1	9615733	2289	89.14	1.29	12	0.07	267.00	18396.00	28000	20240625	-15.00	9960	20231101	138.96	28000	-15.00	20240625	10300	131.07	20240131	28000	-15.00	20240625	10180	133.79	20231113	0.35	N	101930	500	49 억		59116	N	N	0	N	00	N
153	20241105	090653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23500	150	2	0.64	7745500	331	1.56	23400	23500	23400	30350	16350	23350	23400.30	0.61	0	-84	24650	24000	23150	22500	21650	24325	22825	49	7000	500	15410	50	1	9615733	2260	88.01	1.28	12	0.00	267.00	18396.00	28000	20240625	-16.07	9960	20231101	135.94	28000	-16.07	20240625	10300	128.16	20240131	28000	-16.07	20240625	10180	130.84	20231113	0.35	N	101930	500	49 억		59116	N	N	0	N	00	N
154	20241104	160649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23350	550	2	2.41	487896650	21258	158.22	22800	23800	22300	29600	16000	22800	22950.64	0.61	0	638	23866	23332	22716	22182	21566	23025	21875	49	6800	500	15040	50	1	9615733	2245	87.45	1.27	12	0.22	267.00	18396.00	28000	20240625	-16.61	9960	20231101	134.44	28000	-16.61	20240625	10300	126.70	20240131	28000	-16.61	20240625	10180	129.37	20231113	0.35	N	101930	500	49 억		58421	N	N	0	N	00	N
155	20241104	150700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23300	500	2	2.19	463887300	20228	150.55	22800	23800	22300	29600	16000	22800	22932.93	0.61	0	394	23866	23332	22716	22182	21566	23025	21875	49	6800	500	15040	50	1	9615733	2240	87.27	1.27	12	0.21	267.00	18396.00	28000	20240625	-16.79	9960	20231101	133.94	28000	-16.79	20240625	10300	126.21	20240131	28000	-16.79	20240625	10180	128.88	20231113	0.35	N	101930	500	49 억		58421	N	N	0	N	00	N
156	20241104	140651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23250	450	2	1.97	343162400	15049	112.01	22800	23800	22300	29600	16000	22800	22803.00	0.61	0	-2481	23866	23332	22716	22182	21566	23025	21875	49	6800	500	15040	50	1	9615733	2236	87.08	1.26	12	0.16	267.00	18396.00	28000	20240625	-16.96	9960	20231101	133.43	28000	-16.96	20240625	10300	125.73	20240131	28000	-16.96	20240625	10180	128.39	20231113	0.35	N	101930	500	49 억		58421	N	N	0	N	00	N
157	20241104	130642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23000	200	2	0.88	261627450	11545	85.93	22800	23200	22300	29600	16000	22800	22661.54	0.61	0	-1534	23866	23332	22716	22182	21566	23025	21875	49	6800	500	15040	50	1	9615733	2212	86.14	1.25	12	0.12	267.00	18396.00	28000	20240625	-17.86	9960	20231101	130.92	28000	-17.86	20240625	10300	123.30	20240131	28000	-17.86	20240625	10180	125.93	20231113	0.35	N	101930	500	49 억		58421	N	N	0	N	00	N
158	20241104	120640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22800	0	3	0.00	218336850	9666	71.94	22800	22800	22300	29600	16000	22800	22588.13	0.61	0	-1362	23866	23332	22716	22182	21566	23025	21875	49	6800	500	15040	50	1	9615733	2192	85.39	1.24	12	0.10	267.00	18396.00	28000	20240625	-18.57	9960	20231101	128.92	28000	-18.57	20240625	10300	121.36	20240131	28000	-18.57	20240625	10180	123.97	20231113	0.35	N	101930	500	49 억		58421	N	N	0	N	00	N
159	20241104	110636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22700	-100	5	-0.44	170678800	7567	56.32	22800	22800	22300	29600	16000	22800	22555.68	0.61	0	-1191	23866	23332	22716	22182	21566	23025	21875	49	6800	500	15040	50	1	9615733	2183	85.02	1.23	12	0.08	267.00	18396.00	28000	20240625	-18.93	9960	20231101	127.91	28000	-18.93	20240625	10300	120.39	20240131	28000	-18.93	20240625	10180	122.99	20231113	0.35	N	101930	500	49 억		58421	N	N	0	N	00	N
160	20241104	100629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22450	-350	5	-1.54	81479950	3621	26.95	22800	22800	22300	29600	16000	22800	22502.06	0.61	0	-1058	23866	23332	22716	22182	21566	23025	21875	49	6800	500	15040	50	1	9615733	2159	84.08	1.22	12	0.04	267.00	18396.00	28000	20240625	-19.82	9960	20231101	125.40	28000	-19.82	20240625	10300	117.96	20240131	28000	-19.82	20240625	10180	120.53	20231113	0.35	N	101930	500	49 억		58421	N	N	0	N	00	N
161	20241104	090638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22550	-250	5	-1.10	5929300	263	1.96	22800	22800	22500	29600	16000	22800	22544.87	0.61	0	96	23866	23332	22716	22182	21566	23025	21875	49	6800	500	15040	50	1	9615733	2168	84.46	1.23	12	0.00	267.00	18396.00	28000	20240625	-19.46	9960	20231101	126.41	28000	-19.46	20240625	10300	118.93	20240131	28000	-19.46	20240625	10180	121.51	20231113	0.35	N	101930	500	49 억		58421	N	N	0	N	00	N
162	20241101	160615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22800	-50	5	-0.22	302311450	13434	108.50	22900	23250	22100	29700	16000	22850	22503.46	0.64	0	-2811	24116	23482	22816	22182	21516	23800	22500	49	6850	500	15080	50	1	9615733	2192	85.39	1.24	12	0.14	267.00	18396.00	28000	20240625	-18.57	9960	20231101	128.92	28000	-18.57	20240625	10300	121.36	20240131	28000	-18.57	20240625	9960	128.92	20231101	0.35	N	101930	500	49 억		61272	N	N	0	N	00	N
163	20241101	150629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22700	-150	5	-0.66	287357950	12775	103.17	22900	23250	22100	29700	16000	22850	22493.77	0.64	0	-2446	24116	23482	22816	22182	21516	23800	22500	49	6850	500	15080	50	1	9615733	2183	85.02	1.23	12	0.13	267.00	18396.00	28000	20240625	-18.93	9960	20231101	127.91	28000	-18.93	20240625	10300	120.39	20240131	28000	-18.93	20240625	9960	127.91	20231101	0.35	N	101930	500	49 억		61272	N	N	0	N	00	N
164	20241101	140612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22550	-300	5	-1.31	249464800	11100	89.65	22900	23250	22100	29700	16000	22850	22474.31	0.64	0	-2616	24116	23482	22816	22182	21516	23800	22500	49	6850	500	15080	50	1	9615733	2168	84.46	1.23	12	0.12	267.00	18396.00	28000	20240625	-19.46	9960	20231101	126.41	28000	-19.46	20240625	10300	118.93	20240131	28000	-19.46	20240625	9960	126.41	20231101	0.35	N	101930	500	49 억		61272	N	N	0	N	00	N
165	20241101	130726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22500	-350	5	-1.53	217624350	9691	78.27	22900	23250	22100	29700	16000	22850	22456.34	0.64	0	-2506	24116	23482	22816	22182	21516	23800	22500	49	6850	500	15080	50	1	9615733	2164	84.27	1.22	12	0.10	267.00	18396.00	28000	20240625	-19.64	9960	20231101	125.90	28000	-19.64	20240625	10300	118.45	20240131	28000	-19.64	20240625	9960	125.90	20231101	0.35	N	101930	500	49 억		61272	N	N	0	N	00	N
166	20241101	120726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22600	-250	5	-1.09	194807200	8679	70.09	22900	23250	22100	29700	16000	22850	22445.81	0.64	0	-2506	24116	23482	22816	22182	21516	23800	22500	49	6850	500	15080	50	1	9615733	2173	84.64	1.23	12	0.09	267.00	18396.00	28000	20240625	-19.29	9960	20231101	126.91	28000	-19.29	20240625	10300	119.42	20240131	28000	-19.29	20240625	9960	126.91	20231101	0.35	N	101930	500	49 억		61272	N	N	0	N	00	N
167	20241101	110724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22450	-400	5	-1.75	163356250	7282	58.81	22900	23250	22100	29700	16000	22850	22432.88	0.64	0	-2657	24116	23482	22816	22182	21516	23800	22500	49	6850	500	15080	50	1	9615733	2159	84.08	1.22	12	0.08	267.00	18396.00	28000	20240625	-19.82	9960	20231101	125.40	28000	-19.82	20240625	10300	117.96	20240131	28000	-19.82	20240625	9960	125.40	20231101	0.35	N	101930	500	49 억		61272	N	N	0	N	00	N
168	20241101	100726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22350	-500	5	-2.19	116762300	5212	42.09	22900	23250	22100	29700	16000	22850	22402.59	0.64	0	-2240	24116	23482	22816	22182	21516	23800	22500	49	6850	500	15080	50	1	9615733	2149	83.71	1.21	12	0.05	267.00	18396.00	28000	20240625	-20.18	9960	20231101	124.40	28000	-20.18	20240625	10300	116.99	20240131	28000	-20.18	20240625	9960	124.40	20231101	0.35	N	101930	500	49 억		61272	N	N	0	N	00	N
169	20241101	090723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22250	-600	5	-2.63	20157500	901	7.28	22900	23250	22100	29700	16000	22850	22372.36	0.64	0	-81	24116	23482	22816	22182	21516	23800	22500	49	6850	500	15080	50	1	9615733	2140	83.33	1.21	12	0.01	267.00	18396.00	28000	20240625	-20.54	9960	20231101	123.39	28000	-20.54	20240625	10300	116.02	20240131	28000	-20.54	20240625	9960	123.39	20231101	0.35	N	101930	500	49 억		61272	N	N	0	N	00	N