KissMeData/005710/price/prices-20231001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

55 KiB

Raw Blame History

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	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	investmentCareful	shortOverheated
2	20231031	160211	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5420	50	2	0.93	115404400	21037	731.21	5390	5560	5340	6980	3760	5370	5485.89	12.34	35	5603	5486	5313	5196	5023	5400	5110	100	1610	500	3860	10	1	20037600	1086	2.88	0.26	12	0.10	1879.00	20844.00	7180	20230927	-24.51	5140	20231030	5.45	7180	-24.51	20230927	5140	5.45	20231030	7180	-24.51	20230927	5140	5.45	20231030	0.15	N	005710	500	100 억	2473151	N	N	N	N
3	20231031	150213	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5380	10	2	0.19	113233670	20633	717.17	5390	5560	5340	6980	3760	5370	5487.99	12.34	39	5603	5486	5313	5196	5023	5400	5110	100	1610	500	3860	10	1	20037600	1078	2.86	0.26	12	0.10	1879.00	20844.00	7180	20230927	-25.07	5140	20231030	4.67	7180	-25.07	20230927	5140	4.67	20231030	7180	-25.07	20230927	5140	4.67	20231030	0.15	N	005710	500	100 억	2473151	N	N	N	N
4	20231031	140216	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5440	70	2	1.30	110625420	20150	700.38	5390	5560	5340	6980	3760	5370	5490.10	12.34	245	5603	5486	5313	5196	5023	5400	5110	100	1610	500	3860	10	1	20037600	1090	2.90	0.26	12	0.10	1879.00	20844.00	7180	20230927	-24.23	5140	20231030	5.84	7180	-24.23	20230927	5140	5.84	20231030	7180	-24.23	20230927	5140	5.84	20231030	0.15	N	005710	500	100 억	2473151	N	N	N	N
5	20231031	130213	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5500	130	2	2.42	99609590	18142	630.59	5390	5560	5340	6980	3760	5370	5490.55	12.34	1708	5603	5486	5313	5196	5023	5400	5110	100	1610	500	3860	10	1	20037600	1102	2.93	0.26	12	0.09	1879.00	20844.00	7180	20230927	-23.40	5140	20231030	7.00	7180	-23.40	20230927	5140	7.00	20231030	7180	-23.40	20230927	5140	7.00	20231030	0.15	N	005710	500	100 억	2473151	N	N	N	N
6	20231031	120213	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5510	140	2	2.61	83637930	15225	529.20	5390	5560	5340	6980	3760	5370	5493.46	12.34	1859	5603	5486	5313	5196	5023	5400	5110	100	1610	500	3860	10	1	20037600	1104	2.93	0.26	12	0.08	1879.00	20844.00	7180	20230927	-23.26	5140	20231030	7.20	7180	-23.26	20230927	5140	7.20	20231030	7180	-23.26	20230927	5140	7.20	20231030	0.15	N	005710	500	100 억	2473151	N	N	N	N
7	20231031	110215	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5490	120	2	2.23	70733250	12886	447.90	5390	5560	5340	6980	3760	5370	5489.15	12.34	2038	5603	5486	5313	5196	5023	5400	5110	100	1610	500	3860	10	1	20037600	1100	2.92	0.26	12	0.06	1879.00	20844.00	7180	20230927	-23.54	5140	20231030	6.81	7180	-23.54	20230927	5140	6.81	20231030	7180	-23.54	20230927	5140	6.81	20231030	0.15	N	005710	500	100 억	2473151	N	N	N	N
8	20231031	100214	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5530	160	2	2.98	34739120	6365	221.24	5390	5530	5340	6980	3760	5370	5457.84	12.34	1711	5603	5486	5313	5196	5023	5400	5110	100	1610	500	3860	10	1	20037600	1108	2.94	0.27	12	0.03	1879.00	20844.00	7180	20230927	-22.98	5140	20231030	7.59	7180	-22.98	20230927	5140	7.59	20231030	7180	-22.98	20230927	5140	7.59	20231030	0.15	N	005710	500	100 억	2473151	N	N	N	N
9	20231031	090212	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5390	20	2	0.37	5390	1	0.03	5390	5390	5390	6980	3760	5370	5390.00	12.34	0	5603	5486	5313	5196	5023	5400	5110	100	1610	500	3860	10	1	20037600	1080	2.87	0.26	12	0.00	1879.00	20844.00	7180	20230927	-24.93	5140	20231030	4.86	7180	-24.93	20230927	5140	4.86	20231030	7180	-24.93	20230927	5140	4.86	20231030	0.15	N	005710	500	100 억	2473151	N	N	N	N
10	20231030	160211	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	5370	40	2	0.75	15239700	2877	35.85	5380	5430	5140	6920	3740	5330	5297.08	12.34	0	5523	5426	5363	5266	5203	5395	5235	100	1590	500	3830	10	1	20037600	1076	2.86	0.26	12	0.01	1879.00	20844.00	7180	20230927	-25.21	5140	20231030	4.47	7180	-25.21	20230927	5140	4.47	20231030	7180	-25.21	20230927	5140	4.47	20231030	0.15	N	005710	500	100 억	2473521	N	N	N	N
11	20231030	150209	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	5360	30	2	0.56	14998190	2832	35.29	5380	5430	5140	6920	3740	5330	5295.97	12.34	5	5523	5426	5363	5266	5203	5395	5235	100	1590	500	3830	10	1	20037600	1074	2.85	0.26	12	0.01	1879.00	20844.00	7180	20230927	-25.35	5140	20231030	4.28	7180	-25.35	20230927	5140	4.28	20231030	7180	-25.35	20230927	5140	4.28	20231030	0.15	N	005710	500	100 억	2473521	N	N	N	N
12	20231030	140209	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	5380	50	2	0.94	14456820	2731	34.03	5380	5430	5140	6920	3740	5330	5293.60	12.34	5	5523	5426	5363	5266	5203	5395	5235	100	1590	500	3830	10	1	20037600	1078	2.86	0.26	12	0.01	1879.00	20844.00	7180	20230927	-25.07	5140	20231030	4.67	7180	-25.07	20230927	5140	4.67	20231030	7180	-25.07	20230927	5140	4.67	20231030	0.15	N	005710	500	100 억	2473521	N	N	N	N
13	20231030	130208	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	5360	30	2	0.56	13218730	2500	31.15	5380	5430	5140	6920	3740	5330	5287.49	12.34	-201	5523	5426	5363	5266	5203	5395	5235	100	1590	500	3830	10	1	20037600	1074	2.85	0.26	12	0.01	1879.00	20844.00	7180	20230927	-25.35	5140	20231030	4.28	7180	-25.35	20230927	5140	4.28	20231030	7180	-25.35	20230927	5140	4.28	20231030	0.15	N	005710	500	100 억	2473521	N	N	N	N
14	20231030	120207	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	5360	30	2	0.56	12135470	2298	28.64	5380	5430	5140	6920	3740	5330	5280.88	12.34	-253	5523	5426	5363	5266	5203	5395	5235	100	1590	500	3830	10	1	20037600	1074	2.85	0.26	12	0.01	1879.00	20844.00	7180	20230927	-25.35	5140	20231030	4.28	7180	-25.35	20230927	5140	4.28	20231030	7180	-25.35	20230927	5140	4.28	20231030	0.15	N	005710	500	100 억	2473521	N	N	N	N
15	20231030	110207	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	5370	40	2	0.75	11754760	2227	27.75	5380	5430	5140	6920	3740	5330	5278.29	12.34	-313	5523	5426	5363	5266	5203	5395	5235	100	1590	500	3830	10	1	20037600	1076	2.86	0.26	12	0.01	1879.00	20844.00	7180	20230927	-25.21	5140	20231030	4.47	7180	-25.21	20230927	5140	4.47	20231030	7180	-25.21	20230927	5140	4.47	20231030	0.15	N	005710	500	100 억	2473521	N	N	N	N
16	20231030	100207	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	5360	30	2	0.56	8731500	1664	20.74	5380	5430	5140	6920	3740	5330	5247.30	12.34	-139	5523	5426	5363	5266	5203	5395	5235	100	1590	500	3830	10	1	20037600	1074	2.85	0.26	12	0.01	1879.00	20844.00	7180	20230927	-25.35	5140	20231030	4.28	7180	-25.35	20230927	5140	4.28	20231030	7180	-25.35	20230927	5140	4.28	20231030	0.15	N	005710	500	100 억	2473521	N	N	N	N
17	20231030	090206	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5340	10	2	0.19	1105390	206	2.57	5380	5380	5340	6920	3740	5330	5365.97	12.34	-150	5523	5426	5363	5266	5203	5395	5235	100	1590	500	3830	10	1	20037600	1070	2.84	0.26	12	0.00	1879.00	20844.00	7180	20230927	-25.63	5190	20231005	2.89	7180	-25.63	20230927	5190	2.89	20231005	7180	-25.63	20230927	5190	2.89	20231005	0.15	N	005710	500	100 억	2473521	N	N	N	N
18	20231027	160205	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5330	-20	5	-0.37	42910750	8025	64.27	5390	5460	5300	6950	3750	5350	5347.13	12.34	914	5476	5412	5356	5292	5236	5445	5325	100	1600	500	3850	10	1	20037600	1068	2.84	0.26	12	0.04	1879.00	20844.00	7180	20230927	-25.77	5190	20231005	2.70	7180	-25.77	20230927	5190	2.70	20231005	7180	-25.77	20230927	5190	2.70	20231005	0.15	N	005710	500	100 억	2472758	N	N	N	N
19	20231027	150208	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5370	20	2	0.37	34395110	6431	51.51	5390	5460	5300	6950	3750	5350	5348.33	12.34	1200	5476	5412	5356	5292	5236	5445	5325	100	1600	500	3850	10	1	20037600	1076	2.86	0.26	12	0.03	1879.00	20844.00	7180	20230927	-25.21	5190	20231005	3.47	7180	-25.21	20230927	5190	3.47	20231005	7180	-25.21	20230927	5190	3.47	20231005	0.15	N	005710	500	100 억	2472758	N	N	N	N
20	20231027	140207	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5380	30	2	0.56	32016550	5990	47.97	5390	5460	5300	6950	3750	5350	5345.00	12.34	1331	5476	5412	5356	5292	5236	5445	5325	100	1600	500	3850	10	1	20037600	1078	2.86	0.26	12	0.03	1879.00	20844.00	7180	20230927	-25.07	5190	20231005	3.66	7180	-25.07	20230927	5190	3.66	20231005	7180	-25.07	20230927	5190	3.66	20231005	0.15	N	005710	500	100 억	2472758	N	N	N	N
21	20231027	130206	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5380	30	2	0.56	28832900	5399	43.24	5390	5460	5300	6950	3750	5350	5340.41	12.34	1342	5476	5412	5356	5292	5236	5445	5325	100	1600	500	3850	10	1	20037600	1078	2.86	0.26	12	0.03	1879.00	20844.00	7180	20230927	-25.07	5190	20231005	3.66	7180	-25.07	20230927	5190	3.66	20231005	7180	-25.07	20230927	5190	3.66	20231005	0.15	N	005710	500	100 억	2472758	N	N	N	N
22	20231027	120207	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5400	50	2	0.93	28698250	5374	43.04	5390	5460	5300	6950	3750	5350	5340.20	12.34	1340	5476	5412	5356	5292	5236	5445	5325	100	1600	500	3850	10	1	20037600	1082	2.87	0.26	12	0.03	1879.00	20844.00	7180	20230927	-24.79	5190	20231005	4.05	7180	-24.79	20230927	5190	4.05	20231005	7180	-24.79	20230927	5190	4.05	20231005	0.15	N	005710	500	100 억	2472758	N	N	N	N
23	20231027	110207	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5340	-10	5	-0.19	27321280	5118	40.99	5390	5460	5300	6950	3750	5350	5338.27	12.34	1267	5476	5412	5356	5292	5236	5445	5325	100	1600	500	3850	10	1	20037600	1070	2.84	0.26	12	0.03	1879.00	20844.00	7180	20230927	-25.63	5190	20231005	2.89	7180	-25.63	20230927	5190	2.89	20231005	7180	-25.63	20230927	5190	2.89	20231005	0.15	N	005710	500	100 억	2472758	N	N	N	N
24	20231027	100207	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5330	-20	5	-0.37	14951080	2796	22.39	5390	5460	5300	6950	3750	5350	5347.31	12.34	661	5476	5412	5356	5292	5236	5445	5325	100	1600	500	3850	10	1	20037600	1068	2.84	0.26	12	0.01	1879.00	20844.00	7180	20230927	-25.77	5190	20231005	2.70	7180	-25.77	20230927	5190	2.70	20231005	7180	-25.77	20230927	5190	2.70	20231005	0.15	N	005710	500	100 억	2472758	N	N	N	N
25	20231027	090206	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5350	0	3	0.00	0	0	0.00	0	0	0	6950	3750	5350	0.00	12.34	0	5476	5412	5356	5292	5236	5445	5325	100	1600	500	3850	10	1	20037600	1072	2.85	0.26	12	0.00	1879.00	20844.00	7180	20230927	-25.49	5190	20231005	3.08	7180	-25.49	20230927	5190	3.08	20231005	7180	-25.49	20230927	5190	3.08	20231005	0.15	N	005710	500	100 억	2472758	N	N	N	N
26	20231026	160205	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5350	-60	5	-1.11	67169090	12480	58.47	5300	5420	5300	7030	3790	5410	5382.14	12.34	9939	5716	5562	5486	5332	5256	5525	5295	100	1620	500	3890	10	1	20037600	1072	2.85	0.26	12	0.06	1879.00	20844.00	7180	20230927	-25.49	5130	20221024	4.29	7180	-25.49	20230927	5190	3.08	20231005	7180	-25.49	20230927	5190	3.08	20231005	0.16	N	005710	500	100 억	2473492	N	N	N	N
27	20231026	150205	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5390	-20	5	-0.37	65499830	12168	57.00	5300	5420	5300	7030	3790	5410	5382.96	12.34	9941	5716	5562	5486	5332	5256	5525	5295	100	1620	500	3890	10	1	20037600	1080	2.87	0.26	12	0.06	1879.00	20844.00	7180	20230927	-24.93	5130	20221024	5.07	7180	-24.93	20230927	5190	3.85	20231005	7180	-24.93	20230927	5190	3.85	20231005	0.16	N	005710	500	100 억	2473492	N	N	N	N
28	20231026	140205	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5350	-60	5	-1.11	63748110	11843	55.48	5300	5420	5300	7030	3790	5410	5382.77	12.34	10194	5716	5562	5486	5332	5256	5525	5295	100	1620	500	3890	10	1	20037600	1072	2.85	0.26	12	0.06	1879.00	20844.00	7180	20230927	-25.49	5130	20221024	4.29	7180	-25.49	20230927	5190	3.08	20231005	7180	-25.49	20230927	5190	3.08	20231005	0.16	N	005710	500	100 억	2473492	N	N	N	N
29	20231026	130205	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5380	-30	5	-0.55	37671550	6996	32.77	5300	5420	5300	7030	3790	5410	5384.73	12.34	5375	5716	5562	5486	5332	5256	5525	5295	100	1620	500	3890	10	1	20037600	1078	2.86	0.26	12	0.03	1879.00	20844.00	7180	20230927	-25.07	5130	20221024	4.87	7180	-25.07	20230927	5190	3.66	20231005	7180	-25.07	20230927	5190	3.66	20231005	0.16	N	005710	500	100 억	2473492	N	N	N	N
30	20231026	120205	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5370	-40	5	-0.74	35056820	6510	30.50	5300	5420	5300	7030	3790	5410	5385.07	12.34	4902	5716	5562	5486	5332	5256	5525	5295	100	1620	500	3890	10	1	20037600	1076	2.86	0.26	12	0.03	1879.00	20844.00	7180	20230927	-25.21	5130	20221024	4.68	7180	-25.21	20230927	5190	3.47	20231005	7180	-25.21	20230927	5190	3.47	20231005	0.16	N	005710	500	100 억	2473492	N	N	N	N
31	20231026	110206	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5390	-20	5	-0.37	19868900	3697	17.32	5300	5420	5300	7030	3790	5410	5374.33	12.34	2297	5716	5562	5486	5332	5256	5525	5295	100	1620	500	3890	10	1	20037600	1080	2.87	0.26	12	0.02	1879.00	20844.00	7180	20230927	-24.93	5130	20221024	5.07	7180	-24.93	20230927	5190	3.85	20231005	7180	-24.93	20230927	5190	3.85	20231005	0.16	N	005710	500	100 억	2473492	N	N	N	N
32	20231026	100206	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5340	-70	5	-1.29	4864980	913	4.28	5300	5360	5300	7030	3790	5410	5328.57	12.34	-367	5716	5562	5486	5332	5256	5525	5295	100	1620	500	3890	10	1	20037600	1070	2.84	0.26	12	0.00	1879.00	20844.00	7180	20230927	-25.63	5130	20221024	4.09	7180	-25.63	20230927	5190	2.89	20231005	7180	-25.63	20230927	5190	2.89	20231005	0.16	N	005710	500	100 억	2473492	N	N	N	N
33	20231026	090205	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5300	-110	5	-2.03	1902700	359	1.68	5300	5300	5300	7030	3790	5410	5300.00	12.34	-45	5716	5562	5486	5332	5256	5525	5295	100	1620	500	3890	10	1	20037600	1062	2.82	0.25	12	0.00	1879.00	20844.00	7180	20230927	-26.18	5130	20221024	3.31	7180	-26.18	20230927	5190	2.12	20231005	7180	-26.18	20230927	5190	2.12	20231005	0.16	N	005710	500	100 억	2473492	N	N	N	N
34	20231025	160205	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5410	20	2	0.37	116723060	21273	112.39	5490	5640	5410	7000	3780	5390	5487.46	12.34	10082	5583	5486	5343	5246	5103	5535	5295	100	1610	500	3880	10	1	20037600	1084	2.88	0.26	12	0.11	1879.00	20844.00	7180	20230927	-24.65	5040	20221021	7.34	7180	-24.65	20230927	5190	4.24	20231005	7180	-24.65	20230927	5190	4.24	20231005	0.17	N	005710	500	100 억	2471975	N	N	N	N
35	20231025	150206	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5450	60	2	1.11	109241400	19892	105.10	5490	5640	5410	7000	3780	5390	5491.73	12.34	9955	5583	5486	5343	5246	5103	5535	5295	100	1610	500	3880	10	1	20037600	1092	2.90	0.26	12	0.10	1879.00	20844.00	7180	20230927	-24.09	5040	20221021	8.13	7180	-24.09	20230927	5190	5.01	20231005	7180	-24.09	20230927	5190	5.01	20231005	0.17	N	005710	500	100 억	2471975	N	N	N	N
36	20231025	140204	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5500	110	2	2.04	93351260	16981	89.72	5490	5640	5410	7000	3780	5390	5497.39	12.34	9368	5583	5486	5343	5246	5103	5535	5295	100	1610	500	3880	10	1	20037600	1102	2.93	0.26	12	0.08	1879.00	20844.00	7180	20230927	-23.40	5040	20221021	9.13	7180	-23.40	20230927	5190	5.97	20231005	7180	-23.40	20230927	5190	5.97	20231005	0.17	N	005710	500	100 억	2471975	N	N	N	N
37	20231025	130206	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5560	170	2	3.15	65817120	12031	63.57	5490	5570	5410	7000	3780	5390	5470.63	12.34	7344	5583	5486	5343	5246	5103	5535	5295	100	1610	500	3880	10	1	20037600	1114	2.96	0.27	12	0.06	1879.00	20844.00	7180	20230927	-22.56	5040	20221021	10.32	7180	-22.56	20230927	5190	7.13	20231005	7180	-22.56	20230927	5190	7.13	20231005	0.17	N	005710	500	100 억	2471975	N	N	N	N
38	20231025	120205	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5550	160	2	2.97	54805330	10041	53.05	5490	5550	5410	7000	3780	5390	5458.15	12.34	5910	5583	5486	5343	5246	5103	5535	5295	100	1610	500	3880	10	1	20037600	1112	2.95	0.27	12	0.05	1879.00	20844.00	7180	20230927	-22.70	5040	20221021	10.12	7180	-22.70	20230927	5190	6.94	20231005	7180	-22.70	20230927	5190	6.94	20231005	0.17	N	005710	500	100 억	2471975	N	N	N	N
39	20231025	110204	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5430	40	2	0.74	27354850	5041	26.63	5490	5490	5410	7000	3780	5390	5426.47	12.34	3792	5583	5486	5343	5246	5103	5535	5295	100	1610	500	3880	10	1	20037600	1088	2.89	0.26	12	0.03	1879.00	20844.00	7180	20230927	-24.37	5040	20221021	7.74	7180	-24.37	20230927	5190	4.62	20231005	7180	-24.37	20230927	5190	4.62	20231005	0.17	N	005710	500	100 억	2471975	N	N	N	N
40	20231025	100204	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5430	40	2	0.74	12282260	2264	11.96	5490	5490	5410	7000	3780	5390	5425.03	12.34	1897	5583	5486	5343	5246	5103	5535	5295	100	1610	500	3880	10	1	20037600	1088	2.89	0.26	12	0.01	1879.00	20844.00	7180	20230927	-24.37	5040	20221021	7.74	7180	-24.37	20230927	5190	4.62	20231005	7180	-24.37	20230927	5190	4.62	20231005	0.17	N	005710	500	100 억	2471975	N	N	N	N
41	20231025	090204	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5420	30	2	0.56	575840	105	0.55	5490	5490	5420	7000	3780	5390	5484.19	12.34	-40	5583	5486	5343	5246	5103	5535	5295	100	1610	500	3880	10	1	20037600	1086	2.88	0.26	12	0.00	1879.00	20844.00	7180	20230927	-24.51	5040	20221021	7.54	7180	-24.51	20230927	5190	4.43	20231005	7180	-24.51	20230927	5190	4.43	20231005	0.17	N	005710	500	100 억	2471975	N	N	N	N
42	20231024	160202	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5390	120	2	2.28	99738070	18922	189.28	5280	5440	5200	6850	3690	5270	5270.99	12.33	1310	5403	5336	5293	5226	5183	5325	5215	100	1580	500	3790	10	1	20037600	1080	2.87	0.26	12	0.09	1879.00	20844.00	7180	20230927	-24.93	5040	20221021	6.94	7180	-24.93	20230927	5190	3.85	20231005	7180	-24.93	20230927	5130	5.07	20221024	0.17	N	005710	500	100 억	2470982	N	N	N	N
43	20231024	150203	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5390	120	2	2.28	89980770	17110	171.15	5280	5440	5200	6850	3690	5270	5258.96	12.33	980	5403	5336	5293	5226	5183	5325	5215	100	1580	500	3790	10	1	20037600	1080	2.87	0.26	12	0.09	1879.00	20844.00	7180	20230927	-24.93	5040	20221021	6.94	7180	-24.93	20230927	5190	3.85	20231005	7180	-24.93	20230927	5130	5.07	20221024	0.17	N	005710	500	100 억	2470982	N	N	N	N
44	20231024	140202	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5340	70	2	1.33	85406240	16255	162.60	5280	5440	5200	6850	3690	5270	5254.15	12.33	903	5403	5336	5293	5226	5183	5325	5215	100	1580	500	3790	10	1	20037600	1070	2.84	0.26	12	0.08	1879.00	20844.00	7180	20230927	-25.63	5040	20221021	5.95	7180	-25.63	20230927	5190	2.89	20231005	7180	-25.63	20230927	5130	4.09	20221024	0.17	N	005710	500	100 억	2470982	N	N	N	N
45	20231024	130204	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5330	60	2	1.14	83850670	15963	159.68	5280	5440	5200	6850	3690	5270	5252.81	12.33	907	5403	5336	5293	5226	5183	5325	5215	100	1580	500	3790	10	1	20037600	1068	2.84	0.26	12	0.08	1879.00	20844.00	7180	20230927	-25.77	5040	20221021	5.75	7180	-25.77	20230927	5190	2.70	20231005	7180	-25.77	20230927	5130	3.90	20221024	0.17	N	005710	500	100 억	2470982	N	N	N	N
46	20231024	120203	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5300	30	2	0.57	62695550	11978	119.82	5280	5300	5200	6850	3690	5270	5234.23	12.33	660	5403	5336	5293	5226	5183	5325	5215	100	1580	500	3790	10	1	20037600	1062	2.82	0.25	12	0.06	1879.00	20844.00	7180	20230927	-26.18	5040	20221021	5.16	7180	-26.18	20230927	5190	2.12	20231005	7180	-26.18	20230927	5130	3.31	20221024	0.17	N	005710	500	100 억	2470982	N	N	N	N
47	20231024	110203	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5210	-60	5	-1.14	53034940	10134	101.37	5280	5300	5200	6850	3690	5270	5233.37	12.33	719	5403	5336	5293	5226	5183	5325	5215	100	1580	500	3790	10	1	20037600	1044	2.77	0.25	12	0.05	1879.00	20844.00	7180	20230927	-27.44	5040	20221021	3.37	7180	-27.44	20230927	5190	0.39	20231005	7180	-27.44	20230927	5130	1.56	20221024	0.17	N	005710	500	100 억	2470982	N	N	N	N
48	20231024	100202	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5260	-10	5	-0.19	14704910	2797	27.98	5280	5300	5220	6850	3690	5270	5257.39	12.33	966	5403	5336	5293	5226	5183	5325	5215	100	1580	500	3790	10	1	20037600	1054	2.80	0.25	12	0.01	1879.00	20844.00	7180	20230927	-26.74	5040	20221021	4.37	7180	-26.74	20230927	5190	1.35	20231005	7180	-26.74	20230927	5130	2.53	20221024	0.17	N	005710	500	100 억	2470982	N	N	N	N
49	20231024	090203	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5280	10	2	0.19	211200	40	0.40	5280	5280	5280	6850	3690	5270	5280.00	12.33	-1	5403	5336	5293	5226	5183	5325	5215	100	1580	500	3790	10	1	20037600	1058	2.81	0.25	12	0.00	1879.00	20844.00	7180	20230927	-26.46	5040	20221021	4.76	7180	-26.46	20230927	5190	1.73	20231005	7180	-26.46	20230927	5130	2.92	20221024	0.17	N	005710	500	100 억	2470982	N	N	N	N
50	20231023	160202	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5270	-50	5	-0.94	52613050	9963	161.66	5270	5360	5250	6910	3730	5320	5280.85	12.33	-11	5406	5362	5306	5262	5206	5335	5235	100	1590	500	3830	10	1	20037600	1056	2.80	0.25	12	0.05	1879.00	20844.00	7180	20230927	-26.60	5040	20221021	4.56	7180	-26.60	20230927	5190	1.54	20231005	7180	-26.60	20230927	5130	2.73	20221024	0.19	N	005710	500	100 억	2470606	N	N	N	N
51	20231023	150200	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5290	-30	5	-0.56	49677650	9406	152.62	5270	5360	5250	6910	3730	5320	5281.49	12.33	-9	5406	5362	5306	5262	5206	5335	5235	100	1590	500	3830	10	1	20037600	1060	2.82	0.25	12	0.05	1879.00	20844.00	7180	20230927	-26.32	5040	20221021	4.96	7180	-26.32	20230927	5190	1.93	20231005	7180	-26.32	20230927	5130	3.12	20221024	0.19	N	005710	500	100 억	2470606	N	N	N	N
52	20231023	140201	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5250	-70	5	-1.32	47958930	9080	147.33	5270	5360	5250	6910	3730	5320	5281.82	12.33	77	5406	5362	5306	5262	5206	5335	5235	100	1590	500	3830	10	1	20037600	1052	2.79	0.25	12	0.05	1879.00	20844.00	7180	20230927	-26.88	5040	20221021	4.17	7180	-26.88	20230927	5190	1.16	20231005	7180	-26.88	20230927	5130	2.34	20221024	0.19	N	005710	500	100 억	2470606	N	N	N	N
53	20231023	130202	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5270	-50	5	-0.94	40869690	7734	125.49	5270	5360	5250	6910	3730	5320	5284.42	12.33	203	5406	5362	5306	5262	5206	5335	5235	100	1590	500	3830	10	1	20037600	1056	2.80	0.25	12	0.04	1879.00	20844.00	7180	20230927	-26.60	5040	20221021	4.56	7180	-26.60	20230927	5190	1.54	20231005	7180	-26.60	20230927	5130	2.73	20221024	0.19	N	005710	500	100 억	2470606	N	N	N	N
54	20231023	120201	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5310	-10	5	-0.19	27208260	5140	83.40	5270	5360	5270	6910	3730	5320	5293.44	12.33	224	5406	5362	5306	5262	5206	5335	5235	100	1590	500	3830	10	1	20037600	1064	2.83	0.25	12	0.03	1879.00	20844.00	7180	20230927	-26.04	5040	20221021	5.36	7180	-26.04	20230927	5190	2.31	20231005	7180	-26.04	20230927	5130	3.51	20221024	0.19	N	005710	500	100 억	2470606	N	N	N	N
55	20231023	110202	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5320	0	3	0.00	17111560	3230	52.41	5270	5360	5270	6910	3730	5320	5297.70	12.33	227	5406	5362	5306	5262	5206	5335	5235	100	1590	500	3830	10	1	20037600	1066	2.83	0.26	12	0.02	1879.00	20844.00	7180	20230927	-25.91	5040	20221021	5.56	7180	-25.91	20230927	5190	2.50	20231005	7180	-25.91	20230927	5130	3.70	20221024	0.19	N	005710	500	100 억	2470606	N	N	N	N
56	20231023	100200	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5290	-30	5	-0.56	12276450	2319	37.63	5270	5360	5270	6910	3730	5320	5293.86	12.33	583	5406	5362	5306	5262	5206	5335	5235	100	1590	500	3830	10	1	20037600	1060	2.82	0.25	12	0.01	1879.00	20844.00	7180	20230927	-26.32	5040	20221021	4.96	7180	-26.32	20230927	5190	1.93	20231005	7180	-26.32	20230927	5130	3.12	20221024	0.19	N	005710	500	100 억	2470606	N	N	N	N
57	20231023	090202	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5270	-50	5	-0.94	389980	74	1.20	5270	5270	5270	6910	3730	5320	5270.00	12.33	-11	5406	5362	5306	5262	5206	5335	5235	100	1590	500	3830	10	1	20037600	1056	2.80	0.25	12	0.00	1879.00	20844.00	7180	20230927	-26.60	5040	20221021	4.56	7180	-26.60	20230927	5190	1.54	20231005	7180	-26.60	20230927	5130	2.73	20221024	0.19	N	005710	500	100 억	2470606	N	N	N	N
58	20231020	160202	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5320	-30	5	-0.56	32095000	6062	88.32	5340	5350	5250	6950	3750	5350	5294.42	12.34	-1316	5450	5400	5340	5290	5230	5370	5260	100	1600	500	3850	10	1	20037600	1066	2.83	0.26	12	0.03	1879.00	20844.00	7180	20230927	-25.91	5040	20221021	5.56	7180	-25.91	20230927	5190	2.50	20231005	7180	-25.91	20230927	5040	5.56	20221021	0.20	N	005710	500	100 억	2471723	N	N	N	N
59	20231020	150201	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5330	-20	5	-0.37	27853250	5268	76.75	5340	5340	5250	6950	3750	5350	5287.25	12.34	-1089	5450	5400	5340	5290	5230	5370	5260	100	1600	500	3850	10	1	20037600	1068	2.84	0.26	12	0.03	1879.00	20844.00	7180	20230927	-25.77	5040	20221021	5.75	7180	-25.77	20230927	5190	2.70	20231005	7180	-25.77	20230927	5040	5.75	20221021	0.20	N	005710	500	100 억	2471723	N	N	N	N
60	20231020	140202	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5330	-20	5	-0.37	27203130	5146	74.97	5340	5340	5250	6950	3750	5350	5286.27	12.34	-1150	5450	5400	5340	5290	5230	5370	5260	100	1600	500	3850	10	1	20037600	1068	2.84	0.26	12	0.03	1879.00	20844.00	7180	20230927	-25.77	5040	20221021	5.75	7180	-25.77	20230927	5190	2.70	20231005	7180	-25.77	20230927	5040	5.75	20221021	0.20	N	005710	500	100 억	2471723	N	N	N	N
61	20231020	130157	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5310	-40	5	-0.75	26372360	4990	72.70	5340	5340	5250	6950	3750	5350	5285.04	12.34	-1149	5450	5400	5340	5290	5230	5370	5260	100	1600	500	3850	10	1	20037600	1064	2.83	0.25	12	0.02	1879.00	20844.00	7180	20230927	-26.04	5040	20221021	5.36	7180	-26.04	20230927	5190	2.31	20231005	7180	-26.04	20230927	5040	5.36	20221021	0.20	N	005710	500	100 억	2471723	N	N	N	N
62	20231020	120159	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5300	-50	5	-0.93	23953690	4534	66.05	5340	5340	5250	6950	3750	5350	5283.13	12.34	-1142	5450	5400	5340	5290	5230	5370	5260	100	1600	500	3850	10	1	20037600	1062	2.82	0.25	12	0.02	1879.00	20844.00	7180	20230927	-26.18	5040	20221021	5.16	7180	-26.18	20230927	5190	2.12	20231005	7180	-26.18	20230927	5040	5.16	20221021	0.20	N	005710	500	100 억	2471723	N	N	N	N
63	20231020	110202	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5290	-60	5	-1.12	19095500	3616	52.68	5340	5340	5250	6950	3750	5350	5280.84	12.34	-1100	5450	5400	5340	5290	5230	5370	5260	100	1600	500	3850	10	1	20037600	1060	2.82	0.25	12	0.02	1879.00	20844.00	7180	20230927	-26.32	5040	20221021	4.96	7180	-26.32	20230927	5190	1.93	20231005	7180	-26.32	20230927	5040	4.96	20221021	0.20	N	005710	500	100 억	2471723	N	N	N	N
64	20231020	100200	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5260	-90	5	-1.68	13483960	2552	37.18	5340	5340	5250	6950	3750	5350	5283.68	12.34	-992	5450	5400	5340	5290	5230	5370	5260	100	1600	500	3850	10	1	20037600	1054	2.80	0.25	12	0.01	1879.00	20844.00	7180	20230927	-26.74	5040	20221021	4.37	7180	-26.74	20230927	5190	1.35	20231005	7180	-26.74	20230927	5040	4.37	20221021	0.20	N	005710	500	100 억	2471723	N	N	N	N
65	20231020	090202	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5340	-10	5	-0.19	3129240	586	8.54	5340	5340	5340	6950	3750	5350	5340.00	12.34	20	5450	5400	5340	5290	5230	5370	5260	100	1600	500	3850	10	1	20037600	1070	2.84	0.26	12	0.00	1879.00	20844.00	7180	20230927	-25.63	5040	20221021	5.95	7180	-25.63	20230927	5190	2.89	20231005	7180	-25.63	20230927	5040	5.95	20221021	0.20	N	005710	500	100 억	2471723	N	N	N	N
66	20231019	160159	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5350	-40	5	-0.74	36448860	6854	49.76	5360	5390	5280	7000	3780	5390	5317.87	12.33	282	5503	5446	5393	5336	5283	5475	5365	100	1610	500	3880	10	1	20037600	1072	2.85	0.26	12	0.03	1879.00	20844.00	7180	20230927	-25.49	5040	20221021	6.15	7180	-25.49	20230927	5190	3.08	20231005	7180	-25.49	20230927	5040	6.15	20221021	0.20	N	005710	500	100 억	2471388	N	N	N	N
67	20231019	150200	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5330	-60	5	-1.11	34241330	6440	46.75	5360	5390	5280	7000	3780	5390	5316.98	12.33	281	5503	5446	5393	5336	5283	5475	5365	100	1610	500	3880	10	1	20037600	1068	2.84	0.26	12	0.03	1879.00	20844.00	7180	20230927	-25.77	5040	20221021	5.75	7180	-25.77	20230927	5190	2.70	20231005	7180	-25.77	20230927	5040	5.75	20221021	0.20	N	005710	500	100 억	2471388	N	N	N	N
68	20231019	140201	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5340	-50	5	-0.93	33622950	6324	45.91	5360	5390	5280	7000	3780	5390	5316.72	12.33	292	5503	5446	5393	5336	5283	5475	5365	100	1610	500	3880	10	1	20037600	1070	2.84	0.26	12	0.03	1879.00	20844.00	7180	20230927	-25.63	5040	20221021	5.95	7180	-25.63	20230927	5190	2.89	20231005	7180	-25.63	20230927	5040	5.95	20221021	0.20	N	005710	500	100 억	2471388	N	N	N	N
69	20231019	130159	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5360	-30	5	-0.56	33189670	6243	45.32	5360	5390	5280	7000	3780	5390	5316.30	12.33	227	5503	5446	5393	5336	5283	5475	5365	100	1610	500	3880	10	1	20037600	1074	2.85	0.26	12	0.03	1879.00	20844.00	7180	20230927	-25.35	5040	20221021	6.35	7180	-25.35	20230927	5190	3.28	20231005	7180	-25.35	20230927	5040	6.35	20221021	0.20	N	005710	500	100 억	2471388	N	N	N	N
70	20231019	120200	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5380	-10	5	-0.19	32254300	6068	44.05	5360	5390	5280	7000	3780	5390	5315.47	12.33	221	5503	5446	5393	5336	5283	5475	5365	100	1610	500	3880	10	1	20037600	1078	2.86	0.26	12	0.03	1879.00	20844.00	7180	20230927	-25.07	5040	20221021	6.75	7180	-25.07	20230927	5190	3.66	20231005	7180	-25.07	20230927	5040	6.75	20221021	0.20	N	005710	500	100 억	2471388	N	N	N	N
71	20231019	110200	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5310	-80	5	-1.48	29263400	5511	40.01	5360	5360	5280	7000	3780	5390	5310.00	12.33	313	5503	5446	5393	5336	5283	5475	5365	100	1610	500	3880	10	1	20037600	1064	2.83	0.25	12	0.03	1879.00	20844.00	7180	20230927	-26.04	5040	20221021	5.36	7180	-26.04	20230927	5190	2.31	20231005	7180	-26.04	20230927	5040	5.36	20221021	0.20	N	005710	500	100 억	2471388	N	N	N	N
72	20231019	100159	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5320	-70	5	-1.30	27357910	5153	37.41	5360	5360	5280	7000	3780	5390	5309.12	12.33	162	5503	5446	5393	5336	5283	5475	5365	100	1610	500	3880	10	1	20037600	1066	2.83	0.26	12	0.03	1879.00	20844.00	7180	20230927	-25.91	5040	20221021	5.56	7180	-25.91	20230927	5190	2.50	20231005	7180	-25.91	20230927	5040	5.56	20221021	0.20	N	005710	500	100 억	2471388	N	N	N	N
73	20231019	090200	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5310	-80	5	-1.48	433280	81	0.59	5360	5360	5310	7000	3780	5390	5349.14	12.33	61	5503	5446	5393	5336	5283	5475	5365	100	1610	500	3880	10	1	20037600	1064	2.83	0.25	12	0.00	1879.00	20844.00	7180	20230927	-26.04	5040	20221021	5.36	7180	-26.04	20230927	5190	2.31	20231005	7180	-26.04	20230927	5040	5.36	20221021	0.20	N	005710	500	100 억	2471388	N	N	N	N
74	20231018	160200	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5390	20	2	0.37	74158790	13775	203.05	5370	5450	5340	6980	3760	5370	5383.58	12.33	476	5430	5400	5360	5330	5290	5415	5345	100	1610	500	3860	10	1	20037600	1080	2.87	0.26	12	0.07	1879.00	20844.00	7180	20230927	-24.93	4980	20221014	8.23	7180	-24.93	20230927	5190	3.85	20231005	7180	-24.93	20230927	5040	6.94	20221021	0.23	N	005710	500	100 억	2470835	N	N	N	N
75	20231018	150200	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5380	10	2	0.19	70036980	13009	191.76	5370	5450	5340	6980	3760	5370	5383.73	12.33	477	5430	5400	5360	5330	5290	5415	5345	100	1610	500	3860	10	1	20037600	1078	2.86	0.26	12	0.06	1879.00	20844.00	7180	20230927	-25.07	4980	20221014	8.03	7180	-25.07	20230927	5190	3.66	20231005	7180	-25.07	20230927	5040	6.75	20221021	0.23	N	005710	500	100 억	2470835	N	N	N	N
76	20231018	140157	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5390	20	2	0.37	44851780	8311	122.51	5370	5450	5340	6980	3760	5370	5396.68	12.33	328	5430	5400	5360	5330	5290	5415	5345	100	1610	500	3860	10	1	20037600	1080	2.87	0.26	12	0.04	1879.00	20844.00	7180	20230927	-24.93	4980	20221014	8.23	7180	-24.93	20230927	5190	3.85	20231005	7180	-24.93	20230927	5040	6.94	20221021	0.23	N	005710	500	100 억	2470835	N	N	N	N
77	20231018	130158	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5390	20	2	0.37	42102930	7801	114.99	5370	5450	5340	6980	3760	5370	5397.12	12.33	367	5430	5400	5360	5330	5290	5415	5345	100	1610	500	3860	10	1	20037600	1080	2.87	0.26	12	0.04	1879.00	20844.00	7180	20230927	-24.93	4980	20221014	8.23	7180	-24.93	20230927	5190	3.85	20231005	7180	-24.93	20230927	5040	6.94	20221021	0.23	N	005710	500	100 억	2470835	N	N	N	N
78	20231018	120159	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5360	-10	5	-0.19	37854140	7011	103.35	5370	5450	5340	6980	3760	5370	5399.25	12.33	392	5430	5400	5360	5330	5290	5415	5345	100	1610	500	3860	10	1	20037600	1074	2.85	0.26	12	0.03	1879.00	20844.00	7180	20230927	-25.35	4980	20221014	7.63	7180	-25.35	20230927	5190	3.28	20231005	7180	-25.35	20230927	5040	6.35	20221021	0.23	N	005710	500	100 억	2470835	N	N	N	N
79	20231018	110200	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5410	40	2	0.74	28631120	5293	78.02	5370	5450	5370	6980	3760	5370	5409.24	12.33	233	5430	5400	5360	5330	5290	5415	5345	100	1610	500	3860	10	1	20037600	1084	2.88	0.26	12	0.03	1879.00	20844.00	7180	20230927	-24.65	4980	20221014	8.63	7180	-24.65	20230927	5190	4.24	20231005	7180	-24.65	20230927	5040	7.34	20221021	0.23	N	005710	500	100 억	2470835	N	N	N	N
80	20231018	100200	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5440	70	2	1.30	8270050	1529	22.54	5370	5450	5370	6980	3760	5370	5408.80	12.33	7	5430	5400	5360	5330	5290	5415	5345	100	1610	500	3860	10	1	20037600	1090	2.90	0.26	12	0.01	1879.00	20844.00	7180	20230927	-24.23	4980	20221014	9.24	7180	-24.23	20230927	5190	4.82	20231005	7180	-24.23	20230927	5040	7.94	20221021	0.23	N	005710	500	100 억	2470835	N	N	N	N
81	20231018	090159	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5370	0	3	0.00	171840	32	0.47	5370	5370	5370	6980	3760	5370	5370.00	12.33	9	5430	5400	5360	5330	5290	5415	5345	100	1610	500	3860	10	1	20037600	1076	2.86	0.26	12	0.00	1879.00	20844.00	7180	20230927	-25.21	4980	20221014	7.83	7180	-25.21	20230927	5190	3.47	20231005	7180	-25.21	20230927	5040	6.55	20221021	0.23	N	005710	500	100 억	2470835	N	N	N	N
82	20231017	160159	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5370	40	2	0.75	36332780	6784	30.06	5350	5390	5320	6920	3740	5330	5355.33	12.32	1515	5483	5406	5343	5266	5203	5375	5235	100	1590	500	3830	10	1	20037600	1076	2.86	0.26	12	0.03	1879.00	20844.00	7180	20230927	-25.21	4930	20221013	8.92	7180	-25.21	20230927	5190	3.47	20231005	7180	-25.21	20230927	5040	6.55	20221021	0.24	N	005710	500	100 억	2469430	N	N	N	N
83	20231017	150159	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5350	20	2	0.38	33885850	6328	28.04	5350	5390	5320	6920	3740	5330	5354.91	12.32	1524	5483	5406	5343	5266	5203	5375	5235	100	1590	500	3830	10	1	20037600	1072	2.85	0.26	12	0.03	1879.00	20844.00	7180	20230927	-25.49	4930	20221013	8.52	7180	-25.49	20230927	5190	3.08	20231005	7180	-25.49	20230927	5040	6.15	20221021	0.24	N	005710	500	100 억	2469430	N	N	N	N
84	20231017	140159	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5350	20	2	0.38	32119400	5998	26.58	5350	5390	5320	6920	3740	5330	5355.02	12.32	1531	5483	5406	5343	5266	5203	5375	5235	100	1590	500	3830	10	1	20037600	1072	2.85	0.26	12	0.03	1879.00	20844.00	7180	20230927	-25.49	4930	20221013	8.52	7180	-25.49	20230927	5190	3.08	20231005	7180	-25.49	20230927	5040	6.15	20221021	0.24	N	005710	500	100 억	2469430	N	N	N	N
85	20231017	130158	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5370	40	2	0.75	28821740	5384	23.86	5350	5390	5320	6920	3740	5330	5353.22	12.32	1597	5483	5406	5343	5266	5203	5375	5235	100	1590	500	3830	10	1	20037600	1076	2.86	0.26	12	0.03	1879.00	20844.00	7180	20230927	-25.21	4930	20221013	8.92	7180	-25.21	20230927	5190	3.47	20231005	7180	-25.21	20230927	5040	6.55	20221021	0.24	N	005710	500	100 억	2469430	N	N	N	N
86	20231017	120200	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5370	40	2	0.75	24083650	4502	19.95	5350	5390	5320	6920	3740	5330	5349.54	12.32	1665	5483	5406	5343	5266	5203	5375	5235	100	1590	500	3830	10	1	20037600	1076	2.86	0.26	12	0.02	1879.00	20844.00	7180	20230927	-25.21	4930	20221013	8.92	7180	-25.21	20230927	5190	3.47	20231005	7180	-25.21	20230927	5040	6.55	20221021	0.24	N	005710	500	100 억	2469430	N	N	N	N
87	20231017	110157	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5360	30	2	0.56	23183100	4334	19.21	5350	5390	5320	6920	3740	5330	5349.12	12.32	1681	5483	5406	5343	5266	5203	5375	5235	100	1590	500	3830	10	1	20037600	1074	2.85	0.26	12	0.02	1879.00	20844.00	7180	20230927	-25.35	4930	20221013	8.72	7180	-25.35	20230927	5190	3.28	20231005	7180	-25.35	20230927	5040	6.35	20221021	0.24	N	005710	500	100 억	2469430	N	N	N	N
88	20231017	100157	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5360	30	2	0.56	21593300	4037	17.89	5350	5390	5320	6920	3740	5330	5348.85	12.32	1487	5483	5406	5343	5266	5203	5375	5235	100	1590	500	3830	10	1	20037600	1074	2.85	0.26	12	0.02	1879.00	20844.00	7180	20230927	-25.35	4930	20221013	8.72	7180	-25.35	20230927	5190	3.28	20231005	7180	-25.35	20230927	5040	6.35	20221021	0.24	N	005710	500	100 억	2469430	N	N	N	N
89	20231017	090158	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5360	30	2	0.56	706230	132	0.58	5350	5360	5350	6920	3740	5330	5350.23	12.32	-13	5483	5406	5343	5266	5203	5375	5235	100	1590	500	3830	10	1	20037600	1074	2.85	0.26	12	0.00	1879.00	20844.00	7180	20230927	-25.35	4930	20221013	8.72	7180	-25.35	20230927	5190	3.28	20231005	7180	-25.35	20230927	5040	6.35	20221021	0.24	N	005710	500	100 억	2469430	N	N	N	N
90	20231016	160157	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5330	-90	5	-1.66	120054430	22567	121.27	5420	5420	5280	7040	3800	5420	5319.62	12.34	-3667	5560	5490	5430	5360	5300	5460	5330	100	1620	500	3900	10	1	20037600	1068	2.84	0.26	12	0.11	1879.00	20844.00	7180	20230927	-25.77	4930	20221013	8.11	7180	-25.77	20230927	5190	2.70	20231005	7180	-25.77	20230927	5040	5.75	20221021	0.25	N	005710	500	100 억	2473098	N	N	N	N
91	20231016	150157	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5300	-120	5	-2.21	113528980	21342	114.69	5420	5420	5280	7040	3800	5420	5319.22	12.34	-3658	5560	5490	5430	5360	5300	5460	5330	100	1620	500	3900	10	1	20037600	1062	2.82	0.25	12	0.11	1879.00	20844.00	7180	20230927	-26.18	4930	20221013	7.51	7180	-26.18	20230927	5190	2.12	20231005	7180	-26.18	20230927	5040	5.16	20221021	0.25	N	005710	500	100 억	2473098	N	N	N	N
92	20231016	140158	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5300	-120	5	-2.21	85439390	16033	86.16	5420	5420	5280	7040	3800	5420	5328.62	12.34	-3240	5560	5490	5430	5360	5300	5460	5330	100	1620	500	3900	10	1	20037600	1062	2.82	0.25	12	0.08	1879.00	20844.00	7180	20230927	-26.18	4930	20221013	7.51	7180	-26.18	20230927	5190	2.12	20231005	7180	-26.18	20230927	5040	5.16	20221021	0.25	N	005710	500	100 억	2473098	N	N	N	N
93	20231016	130157	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5300	-120	5	-2.21	73298060	13736	73.81	5420	5420	5280	7040	3800	5420	5335.82	12.34	-3208	5560	5490	5430	5360	5300	5460	5330	100	1620	500	3900	10	1	20037600	1062	2.82	0.25	12	0.07	1879.00	20844.00	7180	20230927	-26.18	4930	20221013	7.51	7180	-26.18	20230927	5190	2.12	20231005	7180	-26.18	20230927	5040	5.16	20221021	0.25	N	005710	500	100 억	2473098	N	N	N	N
94	20231016	120159	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5320	-100	5	-1.85	49530410	9256	49.74	5420	5420	5320	7040	3800	5420	5350.70	12.34	-598	5560	5490	5430	5360	5300	5460	5330	100	1620	500	3900	10	1	20037600	1066	2.83	0.26	12	0.05	1879.00	20844.00	7180	20230927	-25.91	4930	20221013	7.91	7180	-25.91	20230927	5190	2.50	20231005	7180	-25.91	20230927	5040	5.56	20221021	0.25	N	005710	500	100 억	2473098	N	N	N	N
95	20231016	110158	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5350	-70	5	-1.29	37653270	7027	37.76	5420	5420	5330	7040	3800	5420	5357.82	12.34	-165	5560	5490	5430	5360	5300	5460	5330	100	1620	500	3900	10	1	20037600	1072	2.85	0.26	12	0.04	1879.00	20844.00	7180	20230927	-25.49	4930	20221013	8.52	7180	-25.49	20230927	5190	3.08	20231005	7180	-25.49	20230927	5040	6.15	20221021	0.25	N	005710	500	100 억	2473098	N	N	N	N
96	20231016	100155	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5360	-60	5	-1.11	10932250	2032	10.92	5420	5420	5350	7040	3800	5420	5378.79	12.34	-82	5560	5490	5430	5360	5300	5460	5330	100	1620	500	3900	10	1	20037600	1074	2.85	0.26	12	0.01	1879.00	20844.00	7180	20230927	-25.35	4930	20221013	8.72	7180	-25.35	20230927	5190	3.28	20231005	7180	-25.35	20230927	5040	6.35	20221021	0.25	N	005710	500	100 억	2473098	N	N	N	N
97	20231016	090157	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5410	-10	5	-0.18	1018940	188	1.01	5420	5420	5410	7040	3800	5420	5419.84	12.34	-1	5560	5490	5430	5360	5300	5460	5330	100	1620	500	3900	10	1	20037600	1084	2.88	0.26	12	0.00	1879.00	20844.00	7180	20230927	-24.65	4930	20221013	9.74	7180	-24.65	20230927	5190	4.24	20231005	7180	-24.65	20230927	5040	7.34	20221021	0.25	N	005710	500	100 억	2473098	N	N	N	N
98	20231012	160158	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5430	100	2	1.88	140374440	25997	72.65	5400	5460	5360	6920	3740	5330	5399.48	12.27	9610	5470	5400	5360	5290	5250	5380	5270	100	1590	500	3830	10	1	20037600	1088	2.89	0.26	12	0.13	1879.00	20844.00	7180	20230927	-24.37	4930	20221013	10.14	7180	-24.37	20230927	5190	4.62	20231005	7180	-24.37	20230927	4930	10.14	20221013	0.27	N	005710	500	100 억	2458548	N	N	N	N
99	20231012	150157	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5440	110	2	2.06	126985430	23534	65.77	5400	5460	5360	6920	3740	5330	5395.83	12.27	9642	5470	5400	5360	5290	5250	5380	5270	100	1590	500	3830	10	1	20037600	1090	2.90	0.26	12	0.12	1879.00	20844.00	7180	20230927	-24.23	4930	20221013	10.34	7180	-24.23	20230927	5190	4.82	20231005	7180	-24.23	20230927	4930	10.34	20221013	0.27	N	005710	500	100 억	2458548	N	N	N	N
100	20231012	140157	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5420	90	2	1.69	124788490	23129	64.64	5400	5460	5360	6920	3740	5330	5395.33	12.27	9397	5470	5400	5360	5290	5250	5380	5270	100	1590	500	3830	10	1	20037600	1086	2.88	0.26	12	0.12	1879.00	20844.00	7180	20230927	-24.51	4930	20221013	9.94	7180	-24.51	20230927	5190	4.43	20231005	7180	-24.51	20230927	4930	9.94	20221013	0.27	N	005710	500	100 억	2458548	N	N	N	N
101	20231012	130157	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5440	110	2	2.06	121527550	22527	62.95	5400	5460	5360	6920	3740	5330	5394.75	12.27	9219	5470	5400	5360	5290	5250	5380	5270	100	1590	500	3830	10	1	20037600	1090	2.90	0.26	12	0.11	1879.00	20844.00	7180	20230927	-24.23	4930	20221013	10.34	7180	-24.23	20230927	5190	4.82	20231005	7180	-24.23	20230927	4930	10.34	20221013	0.27	N	005710	500	100 억	2458548	N	N	N	N
102	20231012	120200	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5370	40	2	0.75	64157080	11905	33.27	5400	5440	5360	6920	3740	5330	5389.09	12.27	7089	5470	5400	5360	5290	5250	5380	5270	100	1590	500	3830	10	1	20037600	1076	2.86	0.26	12	0.06	1879.00	20844.00	7180	20230927	-25.21	4930	20221013	8.92	7180	-25.21	20230927	5190	3.47	20231005	7180	-25.21	20230927	4930	8.92	20221013	0.27	N	005710	500	100 억	2458548	N	N	N	N
103	20231012	110159	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5390	60	2	1.13	55301220	10262	28.68	5400	5440	5360	6920	3740	5330	5388.93	12.27	5905	5470	5400	5360	5290	5250	5380	5270	100	1590	500	3830	10	1	20037600	1080	2.87	0.26	12	0.05	1879.00	20844.00	7180	20230927	-24.93	4930	20221013	9.33	7180	-24.93	20230927	5190	3.85	20231005	7180	-24.93	20230927	4930	9.33	20221013	0.27	N	005710	500	100 억	2458548	N	N	N	N
104	20231012	100159	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5380	50	2	0.94	45542340	8445	23.60	5400	5440	5360	6920	3740	5330	5392.82	12.27	5314	5470	5400	5360	5290	5250	5380	5270	100	1590	500	3830	10	1	20037600	1078	2.86	0.26	12	0.04	1879.00	20844.00	7180	20230927	-25.07	4930	20221013	9.13	7180	-25.07	20230927	5190	3.66	20231005	7180	-25.07	20230927	4930	9.13	20221013	0.27	N	005710	500	100 억	2458548	N	N	N	N
105	20231012	090200	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5400	70	2	1.31	37800	7	0.02	5400	5400	5400	6920	3740	5330	5400.00	12.27	0	5470	5400	5360	5290	5250	5380	5270	100	1590	500	3830	10	1	20037600	1082	2.87	0.26	12	0.00	1879.00	20844.00	7180	20230927	-24.79	4930	20221013	9.53	7180	-24.79	20230927	5190	4.05	20231005	7180	-24.79	20230927	4930	9.53	20221013	0.27	N	005710	500	100 억	2458548	N	N	N	N
106	20231011	160158	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5330	0	3	0.00	190108460	35403	104.19	5340	5430	5320	6920	3740	5330	5370.52	12.22	10586	5596	5462	5396	5262	5196	5430	5230	100	1590	500	3830	10	1	20037600	1068	2.84	0.26	12	0.18	1879.00	20844.00	7180	20230927	-25.77	4930	20221013	8.11	7180	-25.77	20230927	5190	2.70	20231005	7180	-25.77	20230927	4930	8.11	20221013	0.29	N	005710	500	100 억	2447778	N	N	N	N
107	20231011	150157	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5360	30	2	0.56	178796360	33282	97.95	5340	5430	5320	6920	3740	5330	5372.16	12.22	11182	5596	5462	5396	5262	5196	5430	5230	100	1590	500	3830	10	1	20037600	1074	2.85	0.26	12	0.17	1879.00	20844.00	7180	20230927	-25.35	4930	20221013	8.72	7180	-25.35	20230927	5190	3.28	20231005	7180	-25.35	20230927	4930	8.72	20221013	0.29	N	005710	500	100 억	2447778	N	N	N	N
108	20231011	140158	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5400	70	2	1.31	138322130	25713	75.68	5340	5430	5330	6920	3740	5330	5379.46	12.22	10056	5596	5462	5396	5262	5196	5430	5230	100	1590	500	3830	10	1	20037600	1082	2.87	0.26	12	0.13	1879.00	20844.00	7180	20230927	-24.79	4930	20221013	9.53	7180	-24.79	20230927	5190	4.05	20231005	7180	-24.79	20230927	4930	9.53	20221013	0.29	N	005710	500	100 억	2447778	N	N	N	N
109	20231011	130157	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5370	40	2	0.75	136892300	25448	74.90	5340	5430	5330	6920	3740	5330	5379.30	12.22	10267	5596	5462	5396	5262	5196	5430	5230	100	1590	500	3830	10	1	20037600	1076	2.86	0.26	12	0.13	1879.00	20844.00	7180	20230927	-25.21	4930	20221013	8.92	7180	-25.21	20230927	5190	3.47	20231005	7180	-25.21	20230927	4930	8.92	20221013	0.29	N	005710	500	100 억	2447778	N	N	N	N
110	20231011	120200	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5390	60	2	1.13	100613720	18694	55.02	5340	5430	5330	6920	3740	5330	5382.14	12.22	6120	5596	5462	5396	5262	5196	5430	5230	100	1590	500	3830	10	1	20037600	1080	2.87	0.26	12	0.09	1879.00	20844.00	7180	20230927	-24.93	4930	20221013	9.33	7180	-24.93	20230927	5190	3.85	20231005	7180	-24.93	20230927	4930	9.33	20221013	0.29	N	005710	500	100 억	2447778	N	N	N	N
111	20231011	110158	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5390	60	2	1.13	89706460	16662	49.04	5340	5430	5340	6920	3740	5330	5383.90	12.22	5188	5596	5462	5396	5262	5196	5430	5230	100	1590	500	3830	10	1	20037600	1080	2.87	0.26	12	0.08	1879.00	20844.00	7180	20230927	-24.93	4930	20221013	9.33	7180	-24.93	20230927	5190	3.85	20231005	7180	-24.93	20230927	4930	9.33	20221013	0.29	N	005710	500	100 억	2447778	N	N	N	N
112	20231011	100157	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5400	70	2	1.31	68319660	12695	37.36	5340	5430	5340	6920	3740	5330	5381.62	12.22	4062	5596	5462	5396	5262	5196	5430	5230	100	1590	500	3830	10	1	20037600	1082	2.87	0.26	12	0.06	1879.00	20844.00	7180	20230927	-24.79	4930	20221013	9.53	7180	-24.79	20230927	5190	4.05	20231005	7180	-24.79	20230927	4930	9.53	20221013	0.29	N	005710	500	100 억	2447778	N	N	N	N
113	20231011	090157	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5350	20	2	0.38	657080	123	0.36	5340	5380	5340	6920	3740	5330	5342.11	12.22	20	5596	5462	5396	5262	5196	5430	5230	100	1590	500	3830	10	1	20037600	1072	2.85	0.26	12	0.00	1879.00	20844.00	7180	20230927	-25.49	4930	20221013	8.52	7180	-25.49	20230927	5190	3.08	20231005	7180	-25.49	20230927	4930	8.52	20221013	0.29	N	005710	500	100 억	2447778	N	N	N	N
114	20231010	160157	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5330	-90	5	-1.66	183952720	33970	97.85	5380	5530	5330	7040	3800	5420	5415.15	12.18	7408	5540	5480	5380	5320	5220	5510	5350	100	1620	500	3900	10	1	20037600	1068	2.84	0.26	12	0.17	1879.00	20844.00	7180	20230927	-25.77	4930	20221013	8.11	7180	-25.77	20230927	5190	2.70	20231005	7180	-25.77	20230927	4930	8.11	20221013	0.33	N	005710	500	100 억	2440370	N	N	N	N
115	20231010	150157	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5340	-80	5	-1.48	175394380	32367	93.24	5380	5530	5340	7040	3800	5420	5418.93	12.18	7476	5540	5480	5380	5320	5220	5510	5350	100	1620	500	3900	10	1	20037600	1070	2.84	0.26	12	0.16	1879.00	20844.00	7180	20230927	-25.63	4930	20221013	8.32	7180	-25.63	20230927	5190	2.89	20231005	7180	-25.63	20230927	4930	8.32	20221013	0.33	N	005710	500	100 억	2440370	N	N	N	N
116	20231010	140156	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5380	-40	5	-0.74	156092340	28760	82.85	5380	5530	5350	7040	3800	5420	5427.41	12.18	8274	5540	5480	5380	5320	5220	5510	5350	100	1620	500	3900	10	1	20037600	1078	2.86	0.26	12	0.14	1879.00	20844.00	7180	20230927	-25.07	4930	20221013	9.13	7180	-25.07	20230927	5190	3.66	20231005	7180	-25.07	20230927	4930	9.13	20221013	0.33	N	005710	500	100 억	2440370	N	N	N	N
117	20231010	130157	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5390	-30	5	-0.55	133936640	24631	70.95	5380	5530	5370	7040	3800	5420	5437.73	12.18	10435	5540	5480	5380	5320	5220	5510	5350	100	1620	500	3900	10	1	20037600	1080	2.87	0.26	12	0.12	1879.00	20844.00	7180	20230927	-24.93	4930	20221013	9.33	7180	-24.93	20230927	5190	3.85	20231005	7180	-24.93	20230927	4930	9.33	20221013	0.33	N	005710	500	100 억	2440370	N	N	N	N
118	20231010	120156	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5460	40	2	0.74	120020360	22064	63.56	5380	5530	5370	7040	3800	5420	5439.65	12.18	10484	5540	5480	5380	5320	5220	5510	5350	100	1620	500	3900	10	1	20037600	1094	2.91	0.26	12	0.11	1879.00	20844.00	7180	20230927	-23.96	4930	20221013	10.75	7180	-23.96	20230927	5190	5.20	20231005	7180	-23.96	20230927	4930	10.75	20221013	0.33	N	005710	500	100 억	2440370	N	N	N	N
119	20231010	110154	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5490	70	2	1.29	109427460	20126	57.97	5380	5530	5370	7040	3800	5420	5437.12	12.18	8840	5540	5480	5380	5320	5220	5510	5350	100	1620	500	3900	10	1	20037600	1100	2.92	0.26	12	0.10	1879.00	20844.00	7180	20230927	-23.54	4930	20221013	11.36	7180	-23.54	20230927	5190	5.78	20231005	7180	-23.54	20230927	4930	11.36	20221013	0.33	N	005710	500	100 억	2440370	N	N	N	N
120	20231010	100155	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5480	60	2	1.11	99497600	18310	52.74	5380	5530	5370	7040	3800	5420	5434.06	12.18	8095	5540	5480	5380	5320	5220	5510	5350	100	1620	500	3900	10	1	20037600	1098	2.92	0.26	12	0.09	1879.00	20844.00	7180	20230927	-23.68	4930	20221013	11.16	7180	-23.68	20230927	5190	5.59	20231005	7180	-23.68	20230927	4930	11.16	20221013	0.33	N	005710	500	100 억	2440370	N	N	N	N
121	20231010	090157	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5450	30	2	0.55	1130310	210	0.60	5380	5450	5380	7040	3800	5420	5382.43	12.18	42	5540	5480	5380	5320	5220	5510	5350	100	1620	500	3900	10	1	20037600	1092	2.90	0.26	12	0.00	1879.00	20844.00	7180	20230927	-24.09	4930	20221013	10.55	7180	-24.09	20230927	5190	5.01	20231005	7180	-24.09	20230927	4930	10.55	20221013	0.33	N	005710	500	100 억	2440370	N	N	N	N
122	20231006	160156	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5420	160	2	3.04	186297250	34648	48.41	5280	5440	5280	6830	3690	5260	5376.35	12.14	7477	5760	5510	5350	5100	4940	5430	5020	100	1570	500	3780	10	1	20037600	1086	2.88	0.26	12	0.17	1879.00	20844.00	7180	20230927	-24.51	4930	20221013	9.94	7180	-24.51	20230927	5190	4.43	20231005	7180	-24.51	20230927	4930	9.94	20221013	0.38	N	005710	500	100 억	2432963	N	N	N	N
123	20231006	150153	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5400	140	2	2.66	172208360	32046	44.78	5280	5440	5280	6830	3690	5260	5373.79	12.14	7079	5760	5510	5350	5100	4940	5430	5020	100	1570	500	3780	10	1	20037600	1082	2.87	0.26	12	0.16	1879.00	20844.00	7180	20230927	-24.79	4930	20221013	9.53	7180	-24.79	20230927	5190	4.05	20231005	7180	-24.79	20230927	4930	9.53	20221013	0.38	N	005710	500	100 억	2432963	N	N	N	N
124	20231006	140154	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5410	150	2	2.85	161902180	30141	42.12	5280	5440	5280	6830	3690	5260	5371.49	12.14	6618	5760	5510	5350	5100	4940	5430	5020	100	1570	500	3780	10	1	20037600	1084	2.88	0.26	12	0.15	1879.00	20844.00	7180	20230927	-24.65	4930	20221013	9.74	7180	-24.65	20230927	5190	4.24	20231005	7180	-24.65	20230927	4930	9.74	20221013	0.38	N	005710	500	100 억	2432963	N	N	N	N
125	20231006	130153	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5400	140	2	2.66	157842050	29392	41.07	5280	5440	5280	6830	3690	5260	5370.24	12.14	6592	5760	5510	5350	5100	4940	5430	5020	100	1570	500	3780	10	1	20037600	1082	2.87	0.26	12	0.15	1879.00	20844.00	7180	20230927	-24.79	4930	20221013	9.53	7180	-24.79	20230927	5190	4.05	20231005	7180	-24.79	20230927	4930	9.53	20221013	0.38	N	005710	500	100 억	2432963	N	N	N	N
126	20231006	120153	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5390	130	2	2.47	152367170	28377	39.65	5280	5410	5280	6830	3690	5260	5369.39	12.14	6391	5760	5510	5350	5100	4940	5430	5020	100	1570	500	3780	10	1	20037600	1080	2.87	0.26	12	0.14	1879.00	20844.00	7180	20230927	-24.93	4930	20221013	9.33	7180	-24.93	20230927	5190	3.85	20231005	7180	-24.93	20230927	4930	9.33	20221013	0.38	N	005710	500	100 억	2432963	N	N	N	N
127	20231006	110151	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5390	130	2	2.47	113807950	21201	29.62	5280	5410	5280	6830	3690	5260	5368.05	12.14	5855	5760	5510	5350	5100	4940	5430	5020	100	1570	500	3780	10	1	20037600	1080	2.87	0.26	12	0.11	1879.00	20844.00	7180	20230927	-24.93	4930	20221013	9.33	7180	-24.93	20230927	5190	3.85	20231005	7180	-24.93	20230927	4930	9.33	20221013	0.38	N	005710	500	100 억	2432963	N	N	N	N
128	20231006	100153	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5370	110	2	2.09	77536980	14485	20.24	5280	5390	5280	6830	3690	5260	5352.92	12.14	4766	5760	5510	5350	5100	4940	5430	5020	100	1570	500	3780	10	1	20037600	1076	2.86	0.26	12	0.07	1879.00	20844.00	7180	20230927	-25.21	4930	20221013	8.92	7180	-25.21	20230927	5190	3.47	20231005	7180	-25.21	20230927	4930	8.92	20221013	0.38	N	005710	500	100 억	2432963	N	N	N	N
129	20231006	090150	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5320	60	2	1.14	2535900	480	0.67	5280	5320	5280	6830	3690	5260	5283.12	12.14	87	5760	5510	5350	5100	4940	5430	5020	100	1570	500	3780	10	1	20037600	1066	2.83	0.26	12	0.00	1879.00	20844.00	7180	20230927	-25.91	4930	20221013	7.91	7180	-25.91	20230927	5190	2.50	20231005	7180	-25.91	20230927	4930	7.91	20221013	0.38	N	005710	500	100 억	2432963	N	N	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History