KissMeData/005710/price/prices-20241001.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	20241031	160217	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5940	20	2	0.34	167429110	27965	1481.20	5890	6200	5860	7690	4150	5920	5987.09	12.34	0	2593	5980	5950	5900	5870	5820	5965	5885	100	1770	500	4260	10	1	20037600	1190	3.33	0.27	12	0.14	1784.00	22246.00	6920	20240424	-14.16	5140	20231030	15.56	6920	-14.16	20240424	5370	10.61	20240117	6920	-14.16	20240424	5340	11.24	20231031	0.03	N	005710	500	100 억		2473295	N	N	0	N	00	N
3	20241031	150220	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5940	20	2	0.34	154694560	25851	1369.23	5890	6200	5860	7690	4150	5920	5984.08	12.34	0	2756	5980	5950	5900	5870	5820	5965	5885	100	1770	500	4260	10	1	20037600	1190	3.33	0.27	12	0.13	1784.00	22246.00	6920	20240424	-14.16	5140	20231030	15.56	6920	-14.16	20240424	5370	10.61	20240117	6920	-14.16	20240424	5340	11.24	20231031	0.03	N	005710	500	100 억		2473295	N	N	0	N	00	N
4	20241031	140219	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5920	0	3	0.00	153460940	25643	1358.21	5890	6200	5860	7690	4150	5920	5984.52	12.34	0	2931	5980	5950	5900	5870	5820	5965	5885	100	1770	500	4260	10	1	20037600	1186	3.32	0.27	12	0.13	1784.00	22246.00	6920	20240424	-14.45	5140	20231030	15.18	6920	-14.45	20240424	5370	10.24	20240117	6920	-14.45	20240424	5340	10.86	20231031	0.03	N	005710	500	100 억		2473295	N	N	0	N	00	N
5	20241031	130219	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5930	10	2	0.17	139928090	23349	1236.71	5890	6200	5860	7690	4150	5920	5992.89	12.34	0	4693	5980	5950	5900	5870	5820	5965	5885	100	1770	500	4260	10	1	20037600	1188	3.32	0.27	12	0.12	1784.00	22246.00	6920	20240424	-14.31	5140	20231030	15.37	6920	-14.31	20240424	5370	10.43	20240117	6920	-14.31	20240424	5340	11.05	20231031	0.03	N	005710	500	100 억		2473295	N	N	0	N	00	N
6	20241031	120218	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5940	20	2	0.34	130735120	21801	1154.71	5890	6200	5860	7690	4150	5920	5996.75	12.34	0	5578	5980	5950	5900	5870	5820	5965	5885	100	1770	500	4260	10	1	20037600	1190	3.33	0.27	12	0.11	1784.00	22246.00	6920	20240424	-14.16	5140	20231030	15.56	6920	-14.16	20240424	5370	10.61	20240117	6920	-14.16	20240424	5340	11.24	20231031	0.03	N	005710	500	100 억		2473295	N	N	0	N	00	N
7	20241031	110219	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5890	-30	5	-0.51	5044310	859	45.50	5890	5920	5860	7690	4150	5920	5872.31	12.34	0	19	5980	5950	5900	5870	5820	5965	5885	100	1770	500	4260	10	1	20037600	1180	3.30	0.26	12	0.00	1784.00	22246.00	6920	20240424	-14.88	5140	20231030	14.59	6920	-14.88	20240424	5370	9.68	20240117	6920	-14.88	20240424	5340	10.30	20231031	0.03	N	005710	500	100 억		2473295	N	N	0	N	00	N
8	20241031	100219	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5860	-60	5	-1.01	4151760	707	37.45	5890	5920	5860	7690	4150	5920	5872.36	12.34	0	80	5980	5950	5900	5870	5820	5965	5885	100	1770	500	4260	10	1	20037600	1174	3.28	0.26	12	0.00	1784.00	22246.00	6920	20240424	-15.32	5140	20231030	14.01	6920	-15.32	20240424	5370	9.12	20240117	6920	-15.32	20240424	5340	9.74	20231031	0.03	N	005710	500	100 억		2473295	N	N	0	N	00	N
9	20241031	090219	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5920	0	3	0.00	0	0	0.00	0	0	0	7690	4150	5920	0.00	12.34	0	0	5980	5950	5900	5870	5820	5965	5885	100	1770	500	4260	10	1	20037600	1186	3.32	0.27	12	0.00	1784.00	22246.00	6920	20240424	-14.45	5140	20231030	15.18	6920	-14.45	20240424	5370	10.24	20240117	6920	-14.45	20240424	5340	10.86	20231031	0.03	N	005710	500	100 억		2473295	N	N	0	N	00	N
10	20241030	160217	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5920	40	2	0.68	11117440	1888	24.81	5870	5930	5850	7640	4120	5880	5888.47	12.34	0	-329	6000	5940	5890	5830	5780	5915	5805	100	1760	500	4230	10	1	20037600	1186	3.32	0.27	12	0.01	1784.00	22246.00	6920	20240424	-14.45	5140	20231030	15.18	6920	-14.45	20240424	5370	10.24	20240117	6920	-14.45	20240424	5140	15.18	20231030	0.03	N	005710	500	100 억		2473317	N	N	0	N	00	N
11	20241030	150221	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5920	40	2	0.68	10264960	1744	22.92	5870	5930	5850	7640	4120	5880	5885.87	12.34	0	-383	6000	5940	5890	5830	5780	5915	5805	100	1760	500	4230	10	1	20037600	1186	3.32	0.27	12	0.01	1784.00	22246.00	6920	20240424	-14.45	5140	20231030	15.18	6920	-14.45	20240424	5370	10.24	20240117	6920	-14.45	20240424	5140	15.18	20231030	0.03	N	005710	500	100 억		2473317	N	N	0	N	00	N
12	20241030	140220	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5890	10	2	0.17	8639970	1469	19.31	5870	5930	5850	7640	4120	5880	5881.53	12.34	0	-444	6000	5940	5890	5830	5780	5915	5805	100	1760	500	4230	10	1	20037600	1180	3.30	0.26	12	0.01	1784.00	22246.00	6920	20240424	-14.88	5140	20231030	14.59	6920	-14.88	20240424	5370	9.68	20240117	6920	-14.88	20240424	5140	14.59	20231030	0.03	N	005710	500	100 억		2473317	N	N	0	N	00	N
13	20241030	130220	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5880	0	3	0.00	7345290	1249	16.41	5870	5930	5850	7640	4120	5880	5880.94	12.34	0	-274	6000	5940	5890	5830	5780	5915	5805	100	1760	500	4230	10	1	20037600	1178	3.30	0.26	12	0.01	1784.00	22246.00	6920	20240424	-15.03	5140	20231030	14.40	6920	-15.03	20240424	5370	9.50	20240117	6920	-15.03	20240424	5140	14.40	20231030	0.03	N	005710	500	100 억		2473317	N	N	0	N	00	N
14	20241030	120220	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5900	20	2	0.34	6169390	1049	13.79	5870	5930	5850	7640	4120	5880	5881.21	12.34	0	-113	6000	5940	5890	5830	5780	5915	5805	100	1760	500	4230	10	1	20037600	1182	3.31	0.27	12	0.01	1784.00	22246.00	6920	20240424	-14.74	5140	20231030	14.79	6920	-14.74	20240424	5370	9.87	20240117	6920	-14.74	20240424	5140	14.79	20231030	0.03	N	005710	500	100 억		2473317	N	N	0	N	00	N
15	20241030	110219	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5930	50	2	0.85	5974650	1016	13.35	5870	5930	5850	7640	4120	5880	5880.56	12.34	0	-92	6000	5940	5890	5830	5780	5915	5805	100	1760	500	4230	10	1	20037600	1188	3.32	0.27	12	0.01	1784.00	22246.00	6920	20240424	-14.31	5140	20231030	15.37	6920	-14.31	20240424	5370	10.43	20240117	6920	-14.31	20240424	5140	15.37	20231030	0.03	N	005710	500	100 억		2473317	N	N	0	N	00	N
16	20241030	100218	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5870	-10	5	-0.17	322660	55	0.72	5870	5870	5860	7640	4120	5880	5866.55	12.34	0	-33	6000	5940	5890	5830	5780	5915	5805	100	1760	500	4230	10	1	20037600	1176	3.29	0.26	12	0.00	1784.00	22246.00	6920	20240424	-15.17	5140	20231030	14.20	6920	-15.17	20240424	5370	9.31	20240117	6920	-15.17	20240424	5140	14.20	20231030	0.03	N	005710	500	100 억		2473317	N	N	0	N	00	N
17	20241030	090220	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5880	0	3	0.00	0	0	0.00	0	0	0	7640	4120	5880	0.00	12.34	0	0	6000	5940	5890	5830	5780	5915	5805	100	1760	500	4230	10	1	20037600	1178	3.30	0.26	12	0.00	1784.00	22246.00	6920	20240424	-15.03	5140	20231030	14.40	6920	-15.03	20240424	5370	9.50	20240117	6920	-15.03	20240424	5140	14.40	20231030	0.03	N	005710	500	100 억		2473317	N	N	0	N	00	N
18	20241029	160213	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5880	-60	5	-1.01	44733160	7609	527.67	5950	5950	5840	7720	4160	5940	5878.98	12.35	0	-1645	5986	5962	5926	5902	5866	5975	5915	100	1780	500	4270	10	1	20037600	1178	3.30	0.26	12	0.04	1784.00	22246.00	6920	20240424	-15.03	5140	20231030	14.40	6920	-15.03	20240424	5370	9.50	20240117	6920	-15.03	20240424	5140	14.40	20231030	0.03	N	005710	500	100 억		2475127	N	N	0	N	00	N
19	20241029	150217	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5870	-70	5	-1.18	41858170	7120	493.76	5950	5950	5840	7720	4160	5940	5878.96	12.35	0	-1512	5986	5962	5926	5902	5866	5975	5915	100	1780	500	4270	10	1	20037600	1176	3.29	0.26	12	0.04	1784.00	22246.00	6920	20240424	-15.17	5140	20231030	14.20	6920	-15.17	20240424	5370	9.31	20240117	6920	-15.17	20240424	5140	14.20	20231030	0.03	N	005710	500	100 억		2475127	N	N	0	N	00	N
20	20241029	140214	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5900	-40	5	-0.67	39559330	6729	466.64	5950	5950	5840	7720	4160	5940	5878.93	12.35	0	-1329	5986	5962	5926	5902	5866	5975	5915	100	1780	500	4270	10	1	20037600	1182	3.31	0.27	12	0.03	1784.00	22246.00	6920	20240424	-14.74	5140	20231030	14.79	6920	-14.74	20240424	5370	9.87	20240117	6920	-14.74	20240424	5140	14.79	20231030	0.03	N	005710	500	100 억		2475127	N	N	0	N	00	N
21	20241029	130215	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5890	-50	5	-0.84	38251860	6507	451.25	5950	5950	5840	7720	4160	5940	5878.57	12.35	0	-1212	5986	5962	5926	5902	5866	5975	5915	100	1780	500	4270	10	1	20037600	1180	3.30	0.26	12	0.03	1784.00	22246.00	6920	20240424	-14.88	5140	20231030	14.59	6920	-14.88	20240424	5370	9.68	20240117	6920	-14.88	20240424	5140	14.59	20231030	0.03	N	005710	500	100 억		2475127	N	N	0	N	00	N
22	20241029	120215	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5850	-90	5	-1.52	15778150	2684	186.13	5950	5950	5850	7720	4160	5940	5878.60	12.35	0	-383	5986	5962	5926	5902	5866	5975	5915	100	1780	500	4270	10	1	20037600	1172	3.28	0.26	12	0.01	1784.00	22246.00	6920	20240424	-15.46	5140	20231030	13.81	6920	-15.46	20240424	5370	8.94	20240117	6920	-15.46	20240424	5140	13.81	20231030	0.03	N	005710	500	100 억		2475127	N	N	0	N	00	N
23	20241029	110213	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5850	-90	5	-1.52	14906490	2535	175.80	5950	5950	5850	7720	4160	5940	5880.27	12.35	0	-282	5986	5962	5926	5902	5866	5975	5915	100	1780	500	4270	10	1	20037600	1172	3.28	0.26	12	0.01	1784.00	22246.00	6920	20240424	-15.46	5140	20231030	13.81	6920	-15.46	20240424	5370	8.94	20240117	6920	-15.46	20240424	5140	13.81	20231030	0.03	N	005710	500	100 억		2475127	N	N	0	N	00	N
24	20241029	100216	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5860	-80	5	-1.35	10506730	1783	123.65	5950	5950	5860	7720	4160	5940	5892.73	12.35	0	107	5986	5962	5926	5902	5866	5975	5915	100	1780	500	4270	10	1	20037600	1174	3.28	0.26	12	0.01	1784.00	22246.00	6920	20240424	-15.32	5140	20231030	14.01	6920	-15.32	20240424	5370	9.12	20240117	6920	-15.32	20240424	5140	14.01	20231030	0.03	N	005710	500	100 억		2475127	N	N	0	N	00	N
25	20241028	160213	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5940	0	3	0.00	8562510	1442	41.11	5900	5950	5890	7720	4160	5940	5937.94	12.36	0	317	6040	5990	5890	5840	5740	6015	5865	100	1780	500	4270	10	1	20037600	1190	3.33	0.27	12	0.01	1784.00	22246.00	6920	20240424	-14.16	5140	20231030	15.56	6920	-14.16	20240424	5370	10.61	20240117	6920	-14.16	20240424	5140	15.56	20231030	0.04	N	005710	500	100 억		2475791	N	N	0	N	00	N
26	20241028	150214	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5910	-30	5	-0.51	7422470	1250	35.63	5900	5950	5890	7720	4160	5940	5937.98	12.36	0	475	6040	5990	5890	5840	5740	6015	5865	100	1780	500	4270	10	1	20037600	1184	3.31	0.27	12	0.01	1784.00	22246.00	6920	20240424	-14.60	5140	20231030	14.98	6920	-14.60	20240424	5370	10.06	20240117	6920	-14.60	20240424	5140	14.98	20231030	0.04	N	005710	500	100 억		2475791	N	N	0	N	00	N
27	20241028	140215	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5940	0	3	0.00	7055520	1188	33.87	5900	5950	5890	7720	4160	5940	5938.99	12.36	0	537	6040	5990	5890	5840	5740	6015	5865	100	1780	500	4270	10	1	20037600	1190	3.33	0.27	12	0.01	1784.00	22246.00	6920	20240424	-14.16	5140	20231030	15.56	6920	-14.16	20240424	5370	10.61	20240117	6920	-14.16	20240424	5140	15.56	20231030	0.04	N	005710	500	100 억		2475791	N	N	0	N	00	N
28	20241028	130214	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5940	0	3	0.00	4288840	723	20.61	5900	5950	5890	7720	4160	5940	5932.01	12.36	0	83	6040	5990	5890	5840	5740	6015	5865	100	1780	500	4270	10	1	20037600	1190	3.33	0.27	12	0.00	1784.00	22246.00	6920	20240424	-14.16	5140	20231030	15.56	6920	-14.16	20240424	5370	10.61	20240117	6920	-14.16	20240424	5140	15.56	20231030	0.04	N	005710	500	100 억		2475791	N	N	0	N	00	N
29	20241028	120215	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5940	0	3	0.00	2982060	503	14.34	5900	5950	5890	7720	4160	5940	5928.55	12.36	0	61	6040	5990	5890	5840	5740	6015	5865	100	1780	500	4270	10	1	20037600	1190	3.33	0.27	12	0.00	1784.00	22246.00	6920	20240424	-14.16	5140	20231030	15.56	6920	-14.16	20240424	5370	10.61	20240117	6920	-14.16	20240424	5140	15.56	20231030	0.04	N	005710	500	100 억		2475791	N	N	0	N	00	N
30	20241028	110204	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5930	-10	5	-0.17	2151770	363	10.35	5900	5950	5890	7720	4160	5940	5927.74	12.36	0	-70	6040	5990	5890	5840	5740	6015	5865	100	1780	500	4270	10	1	20037600	1188	3.32	0.27	12	0.00	1784.00	22246.00	6920	20240424	-14.31	5140	20231030	15.37	6920	-14.31	20240424	5370	10.43	20240117	6920	-14.31	20240424	5140	15.37	20231030	0.04	N	005710	500	100 억		2475791	N	N	0	N	00	N
31	20241028	100213	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5930	-10	5	-0.17	716620	121	3.45	5900	5950	5890	7720	4160	5940	5922.48	12.36	0	-44	6040	5990	5890	5840	5740	6015	5865	100	1780	500	4270	10	1	20037600	1188	3.32	0.27	12	0.00	1784.00	22246.00	6920	20240424	-14.31	5140	20231030	15.37	6920	-14.31	20240424	5370	10.43	20240117	6920	-14.31	20240424	5140	15.37	20231030	0.04	N	005710	500	100 억		2475791	N	N	0	N	00	N
32	20241028	090213	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5890	-50	5	-0.84	312500	53	1.51	5900	5900	5890	7720	4160	5940	5896.23	12.36	0	-4	6040	5990	5890	5840	5740	6015	5865	100	1780	500	4270	10	1	20037600	1180	3.30	0.26	12	0.00	1784.00	22246.00	6920	20240424	-14.88	5140	20231030	14.59	6920	-14.88	20240424	5370	9.68	20240117	6920	-14.88	20240424	5140	14.59	20231030	0.04	N	005710	500	100 억		2475791	N	N	0	N	00	N
33	20241025	160212	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5940	140	2	2.41	19336480	3308	11.78	5790	5940	5790	7540	4060	5800	5845.34	12.36	0	550	5900	5850	5790	5740	5680	5820	5710	100	1740	500	4170	10	1	20037600	1190	3.33	0.27	12	0.02	1784.00	22246.00	6920	20240424	-14.16	5140	20231030	15.56	6920	-14.16	20240424	5370	10.61	20240117	6920	-14.16	20240424	5140	15.56	20231030	0.04	N	005710	500	100 억		2476335	N	N	0	N	00	N
34	20241025	150214	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5850	50	2	0.86	12957180	2226	7.93	5790	5870	5790	7540	4060	5800	5820.84	12.36	0	651	5900	5850	5790	5740	5680	5820	5710	100	1740	500	4170	10	1	20037600	1172	3.28	0.26	12	0.01	1784.00	22246.00	6920	20240424	-15.46	5140	20231030	13.81	6920	-15.46	20240424	5370	8.94	20240117	6920	-15.46	20240424	5140	13.81	20231030	0.04	N	005710	500	100 억		2476335	N	N	0	N	00	N
35	20241025	140214	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5870	70	2	1.21	12711460	2184	7.78	5790	5870	5790	7540	4060	5800	5820.27	12.36	0	682	5900	5850	5790	5740	5680	5820	5710	100	1740	500	4170	10	1	20037600	1176	3.29	0.26	12	0.01	1784.00	22246.00	6920	20240424	-15.17	5140	20231030	14.20	6920	-15.17	20240424	5370	9.31	20240117	6920	-15.17	20240424	5140	14.20	20231030	0.04	N	005710	500	100 억		2476335	N	N	0	N	00	N
36	20241025	130214	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5840	40	2	0.69	6208350	1068	3.80	5790	5850	5790	7540	4060	5800	5813.06	12.36	0	390	5900	5850	5790	5740	5680	5820	5710	100	1740	500	4170	10	1	20037600	1170	3.27	0.26	12	0.01	1784.00	22246.00	6920	20240424	-15.61	5140	20231030	13.62	6920	-15.61	20240424	5370	8.75	20240117	6920	-15.61	20240424	5140	13.62	20231030	0.04	N	005710	500	100 억		2476335	N	N	0	N	00	N
37	20241025	120214	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5830	30	2	0.52	5094410	877	3.12	5790	5830	5790	7540	4060	5800	5808.91	12.36	0	269	5900	5850	5790	5740	5680	5820	5710	100	1740	500	4170	10	1	20037600	1168	3.27	0.26	12	0.00	1784.00	22246.00	6920	20240424	-15.75	5140	20231030	13.42	6920	-15.75	20240424	5370	8.57	20240117	6920	-15.75	20240424	5140	13.42	20231030	0.04	N	005710	500	100 억		2476335	N	N	0	N	00	N
38	20241025	110214	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5810	10	2	0.17	3337560	575	2.05	5790	5830	5790	7540	4060	5800	5804.45	12.36	0	206	5900	5850	5790	5740	5680	5820	5710	100	1740	500	4170	10	1	20037600	1164	3.26	0.26	12	0.00	1784.00	22246.00	6920	20240424	-16.04	5140	20231030	13.04	6920	-16.04	20240424	5370	8.19	20240117	6920	-16.04	20240424	5140	13.04	20231030	0.04	N	005710	500	100 억		2476335	N	N	0	N	00	N
39	20241025	100215	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5800	0	3	0.00	953360	164	0.58	5790	5830	5790	7540	4060	5800	5813.17	12.36	0	78	5900	5850	5790	5740	5680	5820	5710	100	1740	500	4170	10	1	20037600	1162	3.25	0.26	12	0.00	1784.00	22246.00	6920	20240424	-16.18	5140	20231030	12.84	6920	-16.18	20240424	5370	8.01	20240117	6920	-16.18	20240424	5140	12.84	20231030	0.04	N	005710	500	100 억		2476335	N	N	0	N	00	N
40	20241025	090213	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5800	0	3	0.00	0	0	0.00	0	0	0	7540	4060	5800	0.00	12.36	0	0	5900	5850	5790	5740	5680	5820	5710	100	1740	500	4170	10	1	20037600	1162	3.25	0.26	12	0.00	1784.00	22246.00	6920	20240424	-16.18	5140	20231030	12.84	6920	-16.18	20240424	5370	8.01	20240117	6920	-16.18	20240424	5140	12.84	20231030	0.04	N	005710	500	100 억		2476335	N	N	0	N	00	N
41	20241024	160212	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5800	-60	5	-1.02	162393140	28077	473.71	5810	5840	5730	7610	4110	5860	5783.85	12.40	0	-8659	5926	5892	5836	5802	5746	5910	5820	100	1750	500	4210	10	1	20037600	1162	3.25	0.26	12	0.14	1784.00	22246.00	6920	20240424	-16.18	5140	20231030	12.84	6920	-16.18	20240424	5370	8.01	20240117	6920	-16.18	20240424	5140	12.84	20231030	0.04	N	005710	500	100 억		2484994	N	N	0	N	00	N
42	20241024	150213	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5800	-60	5	-1.02	153767320	26589	448.61	5810	5840	5730	7610	4110	5860	5783.12	12.40	0	-8044	5926	5892	5836	5802	5746	5910	5820	100	1750	500	4210	10	1	20037600	1162	3.25	0.26	12	0.13	1784.00	22246.00	6920	20240424	-16.18	5140	20231030	12.84	6920	-16.18	20240424	5370	8.01	20240117	6920	-16.18	20240424	5140	12.84	20231030	0.04	N	005710	500	100 억		2484994	N	N	0	N	00	N
43	20241024	140213	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5800	-60	5	-1.02	149200200	25799	435.28	5810	5840	5730	7610	4110	5860	5783.18	12.40	0	-7842	5926	5892	5836	5802	5746	5910	5820	100	1750	500	4210	10	1	20037600	1162	3.25	0.26	12	0.13	1784.00	22246.00	6920	20240424	-16.18	5140	20231030	12.84	6920	-16.18	20240424	5370	8.01	20240117	6920	-16.18	20240424	5140	12.84	20231030	0.04	N	005710	500	100 억		2484994	N	N	0	N	00	N
44	20241024	130213	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5840	-20	5	-0.34	139718310	24167	407.74	5810	5840	5730	7610	4110	5860	5781.37	12.40	0	-6219	5926	5892	5836	5802	5746	5910	5820	100	1750	500	4210	10	1	20037600	1170	3.27	0.26	12	0.12	1784.00	22246.00	6920	20240424	-15.61	5140	20231030	13.62	6920	-15.61	20240424	5370	8.75	20240117	6920	-15.61	20240424	5140	13.62	20231030	0.04	N	005710	500	100 억		2484994	N	N	0	N	00	N
45	20241024	120213	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5790	-70	5	-1.19	104791920	18147	306.18	5810	5810	5730	7610	4110	5860	5774.61	12.40	0	-1872	5926	5892	5836	5802	5746	5910	5820	100	1750	500	4210	10	1	20037600	1160	3.25	0.26	12	0.09	1784.00	22246.00	6920	20240424	-16.33	5140	20231030	12.65	6920	-16.33	20240424	5370	7.82	20240117	6920	-16.33	20240424	5140	12.65	20231030	0.04	N	005710	500	100 억		2484994	N	N	0	N	00	N
46	20241024	110213	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5790	-70	5	-1.19	43667280	7559	127.54	5810	5810	5730	7610	4110	5860	5776.86	12.40	0	-970	5926	5892	5836	5802	5746	5910	5820	100	1750	500	4210	10	1	20037600	1160	3.25	0.26	12	0.04	1784.00	22246.00	6920	20240424	-16.33	5140	20231030	12.65	6920	-16.33	20240424	5370	7.82	20240117	6920	-16.33	20240424	5140	12.65	20231030	0.04	N	005710	500	100 억		2484994	N	N	0	N	00	N
47	20241024	100213	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5790	-70	5	-1.19	40767830	7059	119.10	5810	5810	5730	7610	4110	5860	5775.30	12.40	0	-823	5926	5892	5836	5802	5746	5910	5820	100	1750	500	4210	10	1	20037600	1160	3.25	0.26	12	0.04	1784.00	22246.00	6920	20240424	-16.33	5140	20231030	12.65	6920	-16.33	20240424	5370	7.82	20240117	6920	-16.33	20240424	5140	12.65	20231030	0.04	N	005710	500	100 억		2484994	N	N	0	N	00	N
48	20241024	090200	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5790	-70	5	-1.19	2927850	506	8.54	5810	5810	5780	7610	4110	5860	5786.26	12.40	0	74	5926	5892	5836	5802	5746	5910	5820	100	1750	500	4210	10	1	20037600	1160	3.25	0.26	12	0.00	1784.00	22246.00	6920	20240424	-16.33	5140	20231030	12.65	6920	-16.33	20240424	5370	7.82	20240117	6920	-16.33	20240424	5140	12.65	20231030	0.04	N	005710	500	100 억		2484994	N	N	0	N	00	N
49	20241023	160214	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5860	30	2	0.51	34406440	5927	119.62	5830	5870	5780	7570	4090	5830	5805.03	12.41	0	-892	5943	5886	5823	5766	5703	5855	5735	100	1740	500	4190	10	1	20037600	1174	3.28	0.26	12	0.03	1784.00	22246.00	6920	20240424	-15.32	5140	20231030	14.01	6920	-15.32	20240424	5370	9.12	20240117	6920	-15.32	20240424	5140	14.01	20231030	0.04	N	005710	500	100 억		2486258	N	N	0	N	00	N
50	20241023	150213	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5830	0	3	0.00	33826330	5828	117.62	5830	5870	5780	7570	4090	5830	5804.11	12.41	0	-818	5943	5886	5823	5766	5703	5855	5735	100	1740	500	4190	10	1	20037600	1168	3.27	0.26	12	0.03	1784.00	22246.00	6920	20240424	-15.75	5140	20231030	13.42	6920	-15.75	20240424	5370	8.57	20240117	6920	-15.75	20240424	5140	13.42	20231030	0.04	N	005710	500	100 억		2486258	N	N	0	N	00	N
51	20241023	140216	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5830	0	3	0.00	33100870	5704	115.12	5830	5850	5780	7570	4090	5830	5803.10	12.41	0	-743	5943	5886	5823	5766	5703	5855	5735	100	1740	500	4190	10	1	20037600	1168	3.27	0.26	12	0.03	1784.00	22246.00	6920	20240424	-15.75	5140	20231030	13.42	6920	-15.75	20240424	5370	8.57	20240117	6920	-15.75	20240424	5140	13.42	20231030	0.04	N	005710	500	100 억		2486258	N	N	0	N	00	N
52	20241023	130214	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5810	-20	5	-0.34	22670880	3910	78.91	5830	5850	5780	7570	4090	5830	5798.18	12.41	0	-443	5943	5886	5823	5766	5703	5855	5735	100	1740	500	4190	10	1	20037600	1164	3.26	0.26	12	0.02	1784.00	22246.00	6920	20240424	-16.04	5140	20231030	13.04	6920	-16.04	20240424	5370	8.19	20240117	6920	-16.04	20240424	5140	13.04	20231030	0.04	N	005710	500	100 억		2486258	N	N	0	N	00	N
53	20241023	120212	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5820	-10	5	-0.17	19920880	3437	69.36	5830	5850	5780	7570	4090	5830	5796.01	12.41	0	-379	5943	5886	5823	5766	5703	5855	5735	100	1740	500	4190	10	1	20037600	1166	3.26	0.26	12	0.02	1784.00	22246.00	6920	20240424	-15.90	5140	20231030	13.23	6920	-15.90	20240424	5370	8.38	20240117	6920	-15.90	20240424	5140	13.23	20231030	0.04	N	005710	500	100 억		2486258	N	N	0	N	00	N
54	20241023	110213	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5830	0	3	0.00	19210750	3315	66.90	5830	5850	5780	7570	4090	5830	5795.10	12.41	0	-378	5943	5886	5823	5766	5703	5855	5735	100	1740	500	4190	10	1	20037600	1168	3.27	0.26	12	0.02	1784.00	22246.00	6920	20240424	-15.75	5140	20231030	13.42	6920	-15.75	20240424	5370	8.57	20240117	6920	-15.75	20240424	5140	13.42	20231030	0.04	N	005710	500	100 억		2486258	N	N	0	N	00	N
55	20241023	100212	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5800	-30	5	-0.51	1005460	173	3.49	5830	5850	5800	7570	4090	5830	5811.91	12.41	0	60	5943	5886	5823	5766	5703	5855	5735	100	1740	500	4190	10	1	20037600	1162	3.25	0.26	12	0.00	1784.00	22246.00	6920	20240424	-16.18	5140	20231030	12.84	6920	-16.18	20240424	5370	8.01	20240117	6920	-16.18	20240424	5140	12.84	20231030	0.04	N	005710	500	100 억		2486258	N	N	0	N	00	N
56	20241023	090212	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5830	0	3	0.00	0	0	0.00	0	0	0	7570	4090	5830	0.00	12.41	0	0	5943	5886	5823	5766	5703	5855	5735	100	1740	500	4190	10	1	20037600	1168	3.27	0.26	12	0.00	1784.00	22246.00	6920	20240424	-15.75	5140	20231030	13.42	6920	-15.75	20240424	5370	8.57	20240117	6920	-15.75	20240424	5140	13.42	20231030	0.04	N	005710	500	100 억		2486258	N	N	0	N	00	N
57	20241022	160210	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5830	-30	5	-0.51	28774900	4955	193.78	5840	5880	5760	7610	4110	5860	5807.25	12.43	0	-3124	5940	5900	5850	5810	5760	5875	5785	100	1750	500	4210	10	1	20037600	1168	3.27	0.26	12	0.02	1784.00	22246.00	6920	20240424	-15.75	5140	20231030	13.42	6920	-15.75	20240424	5370	8.57	20240117	6920	-15.75	20240424	5140	13.42	20231030	0.04	N	005710	500	100 억		2489939	N	N	0	N	00	N
58	20241022	150213	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5810	-50	5	-0.85	25995400	4478	175.13	5840	5880	5760	7610	4110	5860	5805.14	12.43	0	-2959	5940	5900	5850	5810	5760	5875	5785	100	1750	500	4210	10	1	20037600	1164	3.26	0.26	12	0.02	1784.00	22246.00	6920	20240424	-16.04	5140	20231030	13.04	6920	-16.04	20240424	5370	8.19	20240117	6920	-16.04	20240424	5140	13.04	20231030	0.04	N	005710	500	100 억		2489939	N	N	0	N	00	N
59	20241022	140214	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5840	-20	5	-0.34	25587550	4408	172.39	5840	5880	5760	7610	4110	5860	5804.80	12.43	0	-2920	5940	5900	5850	5810	5760	5875	5785	100	1750	500	4210	10	1	20037600	1170	3.27	0.26	12	0.02	1784.00	22246.00	6920	20240424	-15.61	5140	20231030	13.62	6920	-15.61	20240424	5370	8.75	20240117	6920	-15.61	20240424	5140	13.62	20231030	0.04	N	005710	500	100 억		2489939	N	N	0	N	00	N
60	20241022	130213	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5800	-60	5	-1.02	15072290	2590	101.29	5840	5850	5790	7610	4110	5860	5819.42	12.43	0	-1660	5940	5900	5850	5810	5760	5875	5785	100	1750	500	4210	10	1	20037600	1162	3.25	0.26	12	0.01	1784.00	22246.00	6920	20240424	-16.18	5140	20231030	12.84	6920	-16.18	20240424	5370	8.01	20240117	6920	-16.18	20240424	5140	12.84	20231030	0.04	N	005710	500	100 억		2489939	N	N	0	N	00	N
61	20241022	120213	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5820	-40	5	-0.68	6894650	1182	46.23	5840	5850	5820	7610	4110	5860	5833.04	12.43	0	-543	5940	5900	5850	5810	5760	5875	5785	100	1750	500	4210	10	1	20037600	1166	3.26	0.26	12	0.01	1784.00	22246.00	6920	20240424	-15.90	5140	20231030	13.23	6920	-15.90	20240424	5370	8.38	20240117	6920	-15.90	20240424	5140	13.23	20231030	0.04	N	005710	500	100 억		2489939	N	N	0	N	00	N
62	20241022	110212	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5840	-20	5	-0.34	2900110	497	19.44	5840	5850	5820	7610	4110	5860	5835.23	12.43	0	-65	5940	5900	5850	5810	5760	5875	5785	100	1750	500	4210	10	1	20037600	1170	3.27	0.26	12	0.00	1784.00	22246.00	6920	20240424	-15.61	5140	20231030	13.62	6920	-15.61	20240424	5370	8.75	20240117	6920	-15.61	20240424	5140	13.62	20231030	0.04	N	005710	500	100 억		2489939	N	N	0	N	00	N
63	20241022	100212	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5840	-20	5	-0.34	29230	5	0.20	5840	5850	5840	7610	4110	5860	5846.00	12.43	0	1	5940	5900	5850	5810	5760	5875	5785	100	1750	500	4210	10	1	20037600	1170	3.27	0.26	12	0.00	1784.00	22246.00	6920	20240424	-15.61	5140	20231030	13.62	6920	-15.61	20240424	5370	8.75	20240117	6920	-15.61	20240424	5140	13.62	20231030	0.04	N	005710	500	100 억		2489939	N	N	0	N	00	N
64	20241022	090212	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5860	0	3	0.00	0	0	0.00	0	0	0	7610	4110	5860	0.00	12.43	0	0	5940	5900	5850	5810	5760	5875	5785	100	1750	500	4210	10	1	20037600	1174	3.28	0.26	12	0.00	1784.00	22246.00	6920	20240424	-15.32	5140	20231030	14.01	6920	-15.32	20240424	5370	9.12	20240117	6920	-15.32	20240424	5140	14.01	20231030	0.04	N	005710	500	100 억		2489939	N	N	0	N	00	N
65	20241021	160211	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5860	20	2	0.34	14925240	2557	80.26	5880	5890	5800	7590	4090	5840	5837.01	12.43	0	-877	5913	5876	5843	5806	5773	5860	5790	100	1750	500	4200	10	1	20037600	1174	3.28	0.26	12	0.01	1784.00	22246.00	6920	20240424	-15.32	5140	20231030	14.01	6920	-15.32	20240424	5370	9.12	20240117	6920	-15.32	20240424	5140	14.01	20231030	0.04	N	005710	500	100 억		2490816	N	N	0	N	00	N
66	20241021	150212	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5860	20	2	0.34	14128950	2421	75.99	5880	5890	5800	7590	4090	5840	5836.00	12.43	0	-759	5913	5876	5843	5806	5773	5860	5790	100	1750	500	4200	10	1	20037600	1174	3.28	0.26	12	0.01	1784.00	22246.00	6920	20240424	-15.32	5140	20231030	14.01	6920	-15.32	20240424	5370	9.12	20240117	6920	-15.32	20240424	5140	14.01	20231030	0.04	N	005710	500	100 억		2490816	N	N	0	N	00	N
67	20241021	140213	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5830	-10	5	-0.17	12864790	2205	69.21	5880	5890	5800	7590	4090	5840	5834.37	12.43	0	-689	5913	5876	5843	5806	5773	5860	5790	100	1750	500	4200	10	1	20037600	1168	3.27	0.26	12	0.01	1784.00	22246.00	6920	20240424	-15.75	5140	20231030	13.42	6920	-15.75	20240424	5370	8.57	20240117	6920	-15.75	20240424	5140	13.42	20231030	0.04	N	005710	500	100 억		2490816	N	N	0	N	00	N
68	20241021	130211	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5850	10	2	0.17	12069310	2069	64.94	5880	5890	5800	7590	4090	5840	5833.40	12.43	0	-667	5913	5876	5843	5806	5773	5860	5790	100	1750	500	4200	10	1	20037600	1172	3.28	0.26	12	0.01	1784.00	22246.00	6920	20240424	-15.46	5140	20231030	13.81	6920	-15.46	20240424	5370	8.94	20240117	6920	-15.46	20240424	5140	13.81	20231030	0.04	N	005710	500	100 억		2490816	N	N	0	N	00	N
69	20241021	120211	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5810	-30	5	-0.51	8169680	1400	43.94	5880	5890	5800	7590	4090	5840	5835.49	12.43	0	-376	5913	5876	5843	5806	5773	5860	5790	100	1750	500	4200	10	1	20037600	1164	3.26	0.26	12	0.01	1784.00	22246.00	6920	20240424	-16.04	5140	20231030	13.04	6920	-16.04	20240424	5370	8.19	20240117	6920	-16.04	20240424	5140	13.04	20231030	0.04	N	005710	500	100 억		2490816	N	N	0	N	00	N
70	20241021	110211	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5840	0	3	0.00	5371380	918	28.81	5880	5890	5800	7590	4090	5840	5851.18	12.43	0	-285	5913	5876	5843	5806	5773	5860	5790	100	1750	500	4200	10	1	20037600	1170	3.27	0.26	12	0.00	1784.00	22246.00	6920	20240424	-15.61	5140	20231030	13.62	6920	-15.61	20240424	5370	8.75	20240117	6920	-15.61	20240424	5140	13.62	20231030	0.04	N	005710	500	100 억		2490816	N	N	0	N	00	N
71	20241021	100211	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5850	10	2	0.17	2675380	455	14.28	5880	5890	5840	7590	4090	5840	5879.96	12.43	0	-92	5913	5876	5843	5806	5773	5860	5790	100	1750	500	4200	10	1	20037600	1172	3.28	0.26	12	0.00	1784.00	22246.00	6920	20240424	-15.46	5140	20231030	13.81	6920	-15.46	20240424	5370	8.94	20240117	6920	-15.46	20240424	5140	13.81	20231030	0.04	N	005710	500	100 억		2490816	N	N	0	N	00	N
72	20241021	090211	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5840	0	3	0.00	0	0	0.00	0	0	0	7590	4090	5840	0.00	12.43	0	0	5913	5876	5843	5806	5773	5860	5790	100	1750	500	4200	10	1	20037600	1170	3.27	0.26	12	0.00	1784.00	22246.00	6920	20240424	-15.61	5140	20231030	13.62	6920	-15.61	20240424	5370	8.75	20240117	6920	-15.61	20240424	5140	13.62	20231030	0.04	N	005710	500	100 억		2490816	N	N	0	N	00	N
73	20241018	160210	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5840	-40	5	-0.68	18611030	3186	82.77	5880	5880	5810	7640	4120	5880	5841.50	12.43	0	666	5966	5922	5876	5832	5786	5900	5810	100	1760	500	4230	10	1	20037600	1170	3.27	0.26	12	0.02	1784.00	22246.00	6920	20240424	-15.61	5140	20231030	13.62	6920	-15.61	20240424	5370	8.75	20240117	6920	-15.61	20240424	5140	13.62	20231030	0.04	N	005710	500	100 억		2490150	N	N	0	N	00	N
74	20241018	150215	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5860	-20	5	-0.34	10579770	1811	47.05	5880	5880	5810	7640	4120	5880	5841.95	12.43	0	-379	5966	5922	5876	5832	5786	5900	5810	100	1760	500	4230	10	1	20037600	1174	3.28	0.26	12	0.01	1784.00	22246.00	6920	20240424	-15.32	5140	20231030	14.01	6920	-15.32	20240424	5370	9.12	20240117	6920	-15.32	20240424	5140	14.01	20231030	0.04	N	005710	500	100 억		2490150	N	N	0	N	00	N
75	20241018	140217	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5840	-40	5	-0.68	9001740	1541	40.04	5880	5880	5810	7640	4120	5880	5841.49	12.43	0	-211	5966	5922	5876	5832	5786	5900	5810	100	1760	500	4230	10	1	20037600	1170	3.27	0.26	12	0.01	1784.00	22246.00	6920	20240424	-15.61	5140	20231030	13.62	6920	-15.61	20240424	5370	8.75	20240117	6920	-15.61	20240424	5140	13.62	20231030	0.04	N	005710	500	100 억		2490150	N	N	0	N	00	N
76	20241018	130212	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5860	-20	5	-0.34	7344100	1258	32.68	5880	5880	5810	7640	4120	5880	5837.92	12.43	0	-144	5966	5922	5876	5832	5786	5900	5810	100	1760	500	4230	10	1	20037600	1174	3.28	0.26	12	0.01	1784.00	22246.00	6920	20240424	-15.32	5140	20231030	14.01	6920	-15.32	20240424	5370	9.12	20240117	6920	-15.32	20240424	5140	14.01	20231030	0.04	N	005710	500	100 억		2490150	N	N	0	N	00	N
77	20241018	120216	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5840	-40	5	-0.68	2474250	423	10.99	5880	5880	5820	7640	4120	5880	5849.29	12.43	0	-159	5966	5922	5876	5832	5786	5900	5810	100	1760	500	4230	10	1	20037600	1170	3.27	0.26	12	0.00	1784.00	22246.00	6920	20240424	-15.61	5140	20231030	13.62	6920	-15.61	20240424	5370	8.75	20240117	6920	-15.61	20240424	5140	13.62	20231030	0.04	N	005710	500	100 억		2490150	N	N	0	N	00	N
78	20241018	110215	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5850	-30	5	-0.51	1461970	250	6.50	5880	5880	5820	7640	4120	5880	5847.88	12.43	0	-64	5966	5922	5876	5832	5786	5900	5810	100	1760	500	4230	10	1	20037600	1172	3.28	0.26	12	0.00	1784.00	22246.00	6920	20240424	-15.46	5140	20231030	13.81	6920	-15.46	20240424	5370	8.94	20240117	6920	-15.46	20240424	5140	13.81	20231030	0.04	N	005710	500	100 억		2490150	N	N	0	N	00	N
79	20241018	100211	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5880	0	3	0.00	1315360	225	5.85	5880	5880	5820	7640	4120	5880	5846.04	12.43	0	-63	5966	5922	5876	5832	5786	5900	5810	100	1760	500	4230	10	1	20037600	1178	3.30	0.26	12	0.00	1784.00	22246.00	6920	20240424	-15.03	5140	20231030	14.40	6920	-15.03	20240424	5370	9.50	20240117	6920	-15.03	20240424	5140	14.40	20231030	0.04	N	005710	500	100 억		2490150	N	N	0	N	00	N
80	20241018	090211	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5880	0	3	0.00	0	0	0.00	0	0	0	7640	4120	5880	0.00	12.43	0	0	5966	5922	5876	5832	5786	5900	5810	100	1760	500	4230	10	1	20037600	1178	3.30	0.26	12	0.00	1784.00	22246.00	6920	20240424	-15.03	5140	20231030	14.40	6920	-15.03	20240424	5370	9.50	20240117	6920	-15.03	20240424	5140	14.40	20231030	0.04	N	005710	500	100 억		2490150	N	N	0	N	00	N
81	20241017	160210	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5880	-10	5	-0.17	22539320	3847	83.49	5910	5920	5830	7650	4130	5890	5858.93	12.43	0	196	6010	5950	5880	5820	5750	5915	5785	100	1760	500	4240	10	1	20037600	1178	3.30	0.26	12	0.02	1784.00	22246.00	6920	20240424	-15.03	5140	20231030	14.40	6920	-15.03	20240424	5370	9.50	20240117	6920	-15.03	20240424	5140	14.40	20231030	0.04	N	005710	500	100 억		2489954	N	N	0	N	00	N
82	20241017	150211	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5830	-60	5	-1.02	20912810	3570	77.47	5910	5920	5830	7650	4130	5890	5857.93	12.43	0	341	6010	5950	5880	5820	5750	5915	5785	100	1760	500	4240	10	1	20037600	1168	3.27	0.26	12	0.02	1784.00	22246.00	6920	20240424	-15.75	5140	20231030	13.42	6920	-15.75	20240424	5370	8.57	20240117	6920	-15.75	20240424	5140	13.42	20231030	0.04	N	005710	500	100 억		2489954	N	N	0	N	00	N
83	20241017	140210	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5850	-40	5	-0.68	18286790	3120	67.71	5910	5920	5830	7650	4130	5890	5861.15	12.43	0	390	6010	5950	5880	5820	5750	5915	5785	100	1760	500	4240	10	1	20037600	1172	3.28	0.26	12	0.02	1784.00	22246.00	6920	20240424	-15.46	5140	20231030	13.81	6920	-15.46	20240424	5370	8.94	20240117	6920	-15.46	20240424	5140	13.81	20231030	0.04	N	005710	500	100 억		2489954	N	N	0	N	00	N
84	20241017	130211	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5860	-30	5	-0.51	17503140	2986	64.80	5910	5920	5830	7650	4130	5890	5861.73	12.43	0	456	6010	5950	5880	5820	5750	5915	5785	100	1760	500	4240	10	1	20037600	1174	3.28	0.26	12	0.01	1784.00	22246.00	6920	20240424	-15.32	5140	20231030	14.01	6920	-15.32	20240424	5370	9.12	20240117	6920	-15.32	20240424	5140	14.01	20231030	0.04	N	005710	500	100 억		2489954	N	N	0	N	00	N
85	20241017	120211	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5910	20	2	0.34	1268340	215	4.67	5910	5920	5860	7650	4130	5890	5899.26	12.43	0	-136	6010	5950	5880	5820	5750	5915	5785	100	1760	500	4240	10	1	20037600	1184	3.31	0.27	12	0.00	1784.00	22246.00	6920	20240424	-14.60	5140	20231030	14.98	6920	-14.60	20240424	5370	10.06	20240117	6920	-14.60	20240424	5140	14.98	20231030	0.04	N	005710	500	100 억		2489954	N	N	0	N	00	N
86	20241017	110212	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5900	10	2	0.17	1156560	196	4.25	5910	5920	5860	7650	4130	5890	5900.82	12.43	0	-122	6010	5950	5880	5820	5750	5915	5785	100	1760	500	4240	10	1	20037600	1182	3.31	0.27	12	0.00	1784.00	22246.00	6920	20240424	-14.74	5140	20231030	14.79	6920	-14.74	20240424	5370	9.87	20240117	6920	-14.74	20240424	5140	14.79	20231030	0.04	N	005710	500	100 억		2489954	N	N	0	N	00	N
87	20241017	100212	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5920	30	2	0.51	182200	31	0.67	5910	5920	5860	7650	4130	5890	5877.42	12.43	0	13	6010	5950	5880	5820	5750	5915	5785	100	1760	500	4240	10	1	20037600	1186	3.32	0.27	12	0.00	1784.00	22246.00	6920	20240424	-14.45	5140	20231030	15.18	6920	-14.45	20240424	5370	10.24	20240117	6920	-14.45	20240424	5140	15.18	20231030	0.04	N	005710	500	100 억		2489954	N	N	0	N	00	N
88	20241017	090211	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5910	20	2	0.34	5910	1	0.02	5910	5910	5910	7650	4130	5890	5910.00	12.43	0	1	6010	5950	5880	5820	5750	5915	5785	100	1760	500	4240	10	1	20037600	1184	3.31	0.27	12	0.00	1784.00	22246.00	6920	20240424	-14.60	5140	20231030	14.98	6920	-14.60	20240424	5370	10.06	20240117	6920	-14.60	20240424	5140	14.98	20231030	0.04	N	005710	500	100 억		2489954	N	N	0	N	00	N
89	20241016	160210	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5890	-50	5	-0.84	27074530	4608	141.00	5940	5940	5810	7720	4160	5940	5875.55	12.43	0	-1090	5980	5960	5920	5900	5860	5970	5910	100	1780	500	4270	10	1	20037600	1180	3.30	0.26	12	0.02	1784.00	22246.00	6920	20240424	-14.88	5140	20231030	14.59	6920	-14.88	20240424	5370	9.68	20240117	6920	-14.88	20240424	5140	14.59	20231030	0.04	N	005710	500	100 억		2490007	N	N	0	N	00	N
90	20241016	150211	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5890	-50	5	-0.84	25663330	4368	133.66	5940	5940	5810	7720	4160	5940	5875.30	12.43	0	-1016	5980	5960	5920	5900	5860	5970	5910	100	1780	500	4270	10	1	20037600	1180	3.30	0.26	12	0.02	1784.00	22246.00	6920	20240424	-14.88	5140	20231030	14.59	6920	-14.88	20240424	5370	9.68	20240117	6920	-14.88	20240424	5140	14.59	20231030	0.04	N	005710	500	100 억		2490007	N	N	0	N	00	N
91	20241016	140211	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5880	-60	5	-1.01	24991430	4254	130.17	5940	5940	5810	7720	4160	5940	5874.81	12.43	0	-955	5980	5960	5920	5900	5860	5970	5910	100	1780	500	4270	10	1	20037600	1178	3.30	0.26	12	0.02	1784.00	22246.00	6920	20240424	-15.03	5140	20231030	14.40	6920	-15.03	20240424	5370	9.50	20240117	6920	-15.03	20240424	5140	14.40	20231030	0.04	N	005710	500	100 억		2490007	N	N	0	N	00	N
92	20241016	130210	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5890	-50	5	-0.84	17041170	2894	88.56	5940	5940	5850	7720	4160	5940	5888.45	12.43	0	-305	5980	5960	5920	5900	5860	5970	5910	100	1780	500	4270	10	1	20037600	1180	3.30	0.26	12	0.01	1784.00	22246.00	6920	20240424	-14.88	5140	20231030	14.59	6920	-14.88	20240424	5370	9.68	20240117	6920	-14.88	20240424	5140	14.59	20231030	0.04	N	005710	500	100 억		2490007	N	N	0	N	00	N
93	20241016	120211	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5870	-70	5	-1.18	11596320	1966	60.16	5940	5940	5870	7720	4160	5940	5898.43	12.43	0	-367	5980	5960	5920	5900	5860	5970	5910	100	1780	500	4270	10	1	20037600	1176	3.29	0.26	12	0.01	1784.00	22246.00	6920	20240424	-15.17	5140	20231030	14.20	6920	-15.17	20240424	5370	9.31	20240117	6920	-15.17	20240424	5140	14.20	20231030	0.04	N	005710	500	100 억		2490007	N	N	0	N	00	N
94	20241016	110211	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5910	-30	5	-0.51	10789970	1829	55.97	5940	5940	5880	7720	4160	5940	5899.38	12.43	0	-367	5980	5960	5920	5900	5860	5970	5910	100	1780	500	4270	10	1	20037600	1184	3.31	0.27	12	0.01	1784.00	22246.00	6920	20240424	-14.60	5140	20231030	14.98	6920	-14.60	20240424	5370	10.06	20240117	6920	-14.60	20240424	5140	14.98	20231030	0.04	N	005710	500	100 억		2490007	N	N	0	N	00	N
95	20241016	100210	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5920	-20	5	-0.34	3081320	521	15.94	5940	5940	5890	7720	4160	5940	5914.24	12.43	0	-200	5980	5960	5920	5900	5860	5970	5910	100	1780	500	4270	10	1	20037600	1186	3.32	0.27	12	0.00	1784.00	22246.00	6920	20240424	-14.45	5140	20231030	15.18	6920	-14.45	20240424	5370	10.24	20240117	6920	-14.45	20240424	5140	15.18	20231030	0.04	N	005710	500	100 억		2490007	N	N	0	N	00	N
96	20241016	090211	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5940	0	3	0.00	65340	11	0.34	5940	5940	5940	7720	4160	5940	5940.00	12.43	0	-9	5980	5960	5920	5900	5860	5970	5910	100	1780	500	4270	10	1	20037600	1190	3.33	0.27	12	0.00	1784.00	22246.00	6920	20240424	-14.16	5140	20231030	15.56	6920	-14.16	20240424	5370	10.61	20240117	6920	-14.16	20240424	5140	15.56	20231030	0.04	N	005710	500	100 억		2490007	N	N	0	N	00	N
97	20241015	160209	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5940	30	2	0.51	19304440	3268	33.28	5910	5940	5880	7680	4140	5910	5907.11	12.43	0	-542	6016	5962	5916	5862	5816	5940	5840	100	1770	500	4250	10	1	20037600	1190	3.33	0.27	12	0.02	1784.00	22246.00	6920	20240424	-14.16	5140	20231030	15.56	6920	-14.16	20240424	5370	10.61	20240117	6920	-14.16	20240424	5140	15.56	20231030	0.04	N	005710	500	100 억		2490639	N	N	0	N	00	N
98	20241015	150210	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5920	10	2	0.17	15462150	2619	26.67	5910	5940	5880	7680	4140	5910	5903.84	12.43	0	-317	6016	5962	5916	5862	5816	5940	5840	100	1770	500	4250	10	1	20037600	1186	3.32	0.27	12	0.01	1784.00	22246.00	6920	20240424	-14.45	5140	20231030	15.18	6920	-14.45	20240424	5370	10.24	20240117	6920	-14.45	20240424	5140	15.18	20231030	0.04	N	005710	500	100 억		2490639	N	N	0	N	00	N
99	20241015	140211	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5900	-10	5	-0.17	11727240	1986	20.22	5910	5940	5880	7680	4140	5910	5904.95	12.43	0	-328	6016	5962	5916	5862	5816	5940	5840	100	1770	500	4250	10	1	20037600	1182	3.31	0.27	12	0.01	1784.00	22246.00	6920	20240424	-14.74	5140	20231030	14.79	6920	-14.74	20240424	5370	9.87	20240117	6920	-14.74	20240424	5140	14.79	20231030	0.04	N	005710	500	100 억		2490639	N	N	0	N	00	N
100	20241015	130211	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5920	10	2	0.17	9963050	1687	17.18	5910	5940	5880	7680	4140	5910	5905.78	12.43	0	-187	6016	5962	5916	5862	5816	5940	5840	100	1770	500	4250	10	1	20037600	1186	3.32	0.27	12	0.01	1784.00	22246.00	6920	20240424	-14.45	5140	20231030	15.18	6920	-14.45	20240424	5370	10.24	20240117	6920	-14.45	20240424	5140	15.18	20231030	0.04	N	005710	500	100 억		2490639	N	N	0	N	00	N
101	20241015	120210	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5920	10	2	0.17	9330750	1580	16.09	5910	5940	5880	7680	4140	5910	5905.54	12.43	0	-167	6016	5962	5916	5862	5816	5940	5840	100	1770	500	4250	10	1	20037600	1186	3.32	0.27	12	0.01	1784.00	22246.00	6920	20240424	-14.45	5140	20231030	15.18	6920	-14.45	20240424	5370	10.24	20240117	6920	-14.45	20240424	5140	15.18	20231030	0.04	N	005710	500	100 억		2490639	N	N	0	N	00	N
102	20241015	110211	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5930	20	2	0.34	6602230	1118	11.38	5910	5940	5880	7680	4140	5910	5905.39	12.43	0	-126	6016	5962	5916	5862	5816	5940	5840	100	1770	500	4250	10	1	20037600	1188	3.32	0.27	12	0.01	1784.00	22246.00	6920	20240424	-14.31	5140	20231030	15.37	6920	-14.31	20240424	5370	10.43	20240117	6920	-14.31	20240424	5140	15.37	20231030	0.04	N	005710	500	100 억		2490639	N	N	0	N	00	N
103	20241015	100211	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5900	-10	5	-0.17	2094750	355	3.62	5910	5910	5880	7680	4140	5910	5900.70	12.43	0	-50	6016	5962	5916	5862	5816	5940	5840	100	1770	500	4250	10	1	20037600	1182	3.31	0.27	12	0.00	1784.00	22246.00	6920	20240424	-14.74	5140	20231030	14.79	6920	-14.74	20240424	5370	9.87	20240117	6920	-14.74	20240424	5140	14.79	20231030	0.04	N	005710	500	100 억		2490639	N	N	0	N	00	N
104	20241015	090210	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5900	-10	5	-0.17	714880	121	1.23	5910	5910	5880	7680	4140	5910	5908.10	12.43	0	6	6016	5962	5916	5862	5816	5940	5840	100	1770	500	4250	10	1	20037600	1182	3.31	0.27	12	0.00	1784.00	22246.00	6920	20240424	-14.74	5140	20231030	14.79	6920	-14.74	20240424	5370	9.87	20240117	6920	-14.74	20240424	5140	14.79	20231030	0.04	N	005710	500	100 억		2490639	N	N	0	N	00	N
105	20241014	160207	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5910	-60	5	-1.01	57975860	9820	98.72	5970	5970	5870	7760	4180	5970	5903.86	12.44	0	-2578	6136	6052	5976	5892	5816	6015	5855	100	1790	500	4290	10	1	20037600	1184	3.31	0.27	12	0.05	1784.00	22246.00	6920	20240424	-14.60	5140	20231030	14.98	6920	-14.60	20240424	5370	10.06	20240117	6920	-14.60	20240424	5140	14.98	20231030	0.04	N	005710	500	100 억		2493152	N	N	0	N	00	N
106	20241014	150207	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5910	-60	5	-1.01	56883810	9635	96.86	5970	5970	5870	7760	4180	5970	5903.87	12.44	0	-2457	6136	6052	5976	5892	5816	6015	5855	100	1790	500	4290	10	1	20037600	1184	3.31	0.27	12	0.05	1784.00	22246.00	6920	20240424	-14.60	5140	20231030	14.98	6920	-14.60	20240424	5370	10.06	20240117	6920	-14.60	20240424	5140	14.98	20231030	0.04	N	005710	500	100 억		2493152	N	N	0	N	00	N
107	20241014	140207	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5900	-70	5	-1.17	54766430	9276	93.25	5970	5970	5870	7760	4180	5970	5904.10	12.44	0	-2449	6136	6052	5976	5892	5816	6015	5855	100	1790	500	4290	10	1	20037600	1182	3.31	0.27	12	0.05	1784.00	22246.00	6920	20240424	-14.74	5140	20231030	14.79	6920	-14.74	20240424	5370	9.87	20240117	6920	-14.74	20240424	5140	14.79	20231030	0.04	N	005710	500	100 억		2493152	N	N	0	N	00	N
108	20241014	130208	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5900	-70	5	-1.17	53209020	9012	90.60	5970	5970	5870	7760	4180	5970	5904.24	12.44	0	-2243	6136	6052	5976	5892	5816	6015	5855	100	1790	500	4290	10	1	20037600	1182	3.31	0.27	12	0.04	1784.00	22246.00	6920	20240424	-14.74	5140	20231030	14.79	6920	-14.74	20240424	5370	9.87	20240117	6920	-14.74	20240424	5140	14.79	20231030	0.04	N	005710	500	100 억		2493152	N	N	0	N	00	N
109	20241014	120207	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5910	-60	5	-1.01	53097030	8993	90.41	5970	5970	5870	7760	4180	5970	5904.26	12.44	0	-2249	6136	6052	5976	5892	5816	6015	5855	100	1790	500	4290	10	1	20037600	1184	3.31	0.27	12	0.04	1784.00	22246.00	6920	20240424	-14.60	5140	20231030	14.98	6920	-14.60	20240424	5370	10.06	20240117	6920	-14.60	20240424	5140	14.98	20231030	0.04	N	005710	500	100 억		2493152	N	N	0	N	00	N
110	20241014	110207	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5910	-60	5	-1.01	46964840	7955	79.97	5970	5970	5870	7760	4180	5970	5903.81	12.44	0	-1662	6136	6052	5976	5892	5816	6015	5855	100	1790	500	4290	10	1	20037600	1184	3.31	0.27	12	0.04	1784.00	22246.00	6920	20240424	-14.60	5140	20231030	14.98	6920	-14.60	20240424	5370	10.06	20240117	6920	-14.60	20240424	5140	14.98	20231030	0.04	N	005710	500	100 억		2493152	N	N	0	N	00	N
111	20241014	100207	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5930	-40	5	-0.67	36664360	6212	62.45	5970	5970	5870	7760	4180	5970	5902.18	12.44	0	-297	6136	6052	5976	5892	5816	6015	5855	100	1790	500	4290	10	1	20037600	1188	3.32	0.27	12	0.03	1784.00	22246.00	6920	20240424	-14.31	5140	20231030	15.37	6920	-14.31	20240424	5370	10.43	20240117	6920	-14.31	20240424	5140	15.37	20231030	0.04	N	005710	500	100 억		2493152	N	N	0	N	00	N
112	20241014	090209	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5970	0	3	0.00	364130	61	0.61	5970	5970	5930	7760	4180	5970	5969.34	12.44	0	-10	6136	6052	5976	5892	5816	6015	5855	100	1790	500	4290	10	1	20037600	1196	3.35	0.27	12	0.00	1784.00	22246.00	6920	20240424	-13.73	5140	20231030	16.15	6920	-13.73	20240424	5370	11.17	20240117	6920	-13.73	20240424	5140	16.15	20231030	0.04	N	005710	500	100 억		2493152	N	N	0	N	00	N
113	20241011	160206	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5970	-30	5	-0.50	59193560	9947	99.60	6010	6060	5900	7800	4200	6000	5950.90	12.45	0	-1230	6126	6062	5986	5922	5846	6070	5930	100	1800	500	4320	10	1	20037600	1196	3.35	0.27	12	0.05	1784.00	22246.00	7180	20230927	-16.85	5140	20231030	16.15	6920	-13.73	20240424	5370	11.17	20240117	6920	-13.73	20240424	5140	16.15	20231030	0.04	N	005710	500	100 억		2494415	N	N	0	N	00	N
114	20241011	150207	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5920	-80	5	-1.33	42695310	7155	71.64	6010	6060	5910	7800	4200	6000	5967.20	12.45	0	-830	6126	6062	5986	5922	5846	6070	5930	100	1800	500	4320	10	1	20037600	1186	3.32	0.27	12	0.04	1784.00	22246.00	7180	20230927	-17.55	5140	20231030	15.18	6920	-14.45	20240424	5370	10.24	20240117	6920	-14.45	20240424	5140	15.18	20231030	0.04	N	005710	500	100 억		2494415	N	N	0	N	00	N
115	20241011	140207	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5950	-50	5	-0.83	37781420	6325	63.33	6010	6060	5940	7800	4200	6000	5973.35	12.45	0	-354	6126	6062	5986	5922	5846	6070	5930	100	1800	500	4320	10	1	20037600	1192	3.34	0.27	12	0.03	1784.00	22246.00	7180	20230927	-17.13	5140	20231030	15.76	6920	-14.02	20240424	5370	10.80	20240117	6920	-14.02	20240424	5140	15.76	20231030	0.04	N	005710	500	100 억		2494415	N	N	0	N	00	N
116	20241011	130208	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5960	-40	5	-0.67	34020120	5693	57.00	6010	6060	5940	7800	4200	6000	5975.78	12.45	0	-564	6126	6062	5986	5922	5846	6070	5930	100	1800	500	4320	10	1	20037600	1194	3.34	0.27	12	0.03	1784.00	22246.00	7180	20230927	-16.99	5140	20231030	15.95	6920	-13.87	20240424	5370	10.99	20240117	6920	-13.87	20240424	5140	15.95	20231030	0.04	N	005710	500	100 억		2494415	N	N	0	N	00	N
117	20241011	120207	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5960	-40	5	-0.67	28919200	4837	48.43	6010	6060	5940	7800	4200	6000	5978.75	12.45	0	41	6126	6062	5986	5922	5846	6070	5930	100	1800	500	4320	10	1	20037600	1194	3.34	0.27	12	0.02	1784.00	22246.00	7180	20230927	-16.99	5140	20231030	15.95	6920	-13.87	20240424	5370	10.99	20240117	6920	-13.87	20240424	5140	15.95	20231030	0.04	N	005710	500	100 억		2494415	N	N	0	N	00	N
118	20241011	110207	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5970	-30	5	-0.50	17038160	2841	28.45	6010	6060	5950	7800	4200	6000	5997.24	12.45	0	-161	6126	6062	5986	5922	5846	6070	5930	100	1800	500	4320	10	1	20037600	1196	3.35	0.27	12	0.01	1784.00	22246.00	7180	20230927	-16.85	5140	20231030	16.15	6920	-13.73	20240424	5370	11.17	20240117	6920	-13.73	20240424	5140	16.15	20231030	0.04	N	005710	500	100 억		2494415	N	N	0	N	00	N
119	20241011	100212	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5980	-20	5	-0.33	15217450	2536	25.39	6010	6060	5950	7800	4200	6000	6000.57	12.45	0	121	6126	6062	5986	5922	5846	6070	5930	100	1800	500	4320	10	1	20037600	1198	3.35	0.27	12	0.01	1784.00	22246.00	7180	20230927	-16.71	5140	20231030	16.34	6920	-13.58	20240424	5370	11.36	20240117	6920	-13.58	20240424	5140	16.34	20231030	0.04	N	005710	500	100 억		2494415	N	N	0	N	00	N
120	20241011	090208	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6040	40	2	0.67	687730	114	1.14	6010	6040	6010	7800	4200	6000	6032.72	12.45	0	-70	6126	6062	5986	5922	5846	6070	5930	100	1800	500	4320	10	1	20037600	1210	3.39	0.27	12	0.00	1784.00	22246.00	7180	20230927	-15.88	5140	20231030	17.51	6920	-12.72	20240424	5370	12.48	20240117	6920	-12.72	20240424	5140	17.51	20231030	0.04	N	005710	500	100 억		2494415	N	N	0	N	00	N
121	20241010	160210	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6000	80	2	1.35	59603060	9985	87.40	6000	6050	5910	7690	4150	5920	5969.26	12.46	0	-1304	5993	5956	5923	5886	5853	5940	5870	100	1770	500	4260	10	1	20037600	1202	3.36	0.27	12	0.05	1784.00	22246.00	7180	20230927	-16.43	5140	20231030	16.73	6920	-13.29	20240424	5370	11.73	20240117	6920	-13.29	20240424	5140	16.73	20231030	0.03	N	005710	500	100 억		2495837	N	N	0	N	00	N
122	20241010	150213	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5960	40	2	0.68	46196120	7726	67.62	6000	6050	5910	7690	4150	5920	5979.31	12.46	0	-1883	5993	5956	5923	5886	5853	5940	5870	100	1770	500	4260	10	1	20037600	1194	3.34	0.27	12	0.04	1784.00	22246.00	7180	20230927	-16.99	5140	20231030	15.95	6920	-13.87	20240424	5370	10.99	20240117	6920	-13.87	20240424	5140	15.95	20231030	0.03	N	005710	500	100 억		2495837	N	N	0	N	00	N
123	20241010	140211	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6000	80	2	1.35	38365670	6420	56.19	6000	6050	5910	7690	4150	5920	5975.96	12.46	0	-1740	5993	5956	5923	5886	5853	5940	5870	100	1770	500	4260	10	1	20037600	1202	3.36	0.27	12	0.03	1784.00	22246.00	7180	20230927	-16.43	5140	20231030	16.73	6920	-13.29	20240424	5370	11.73	20240117	6920	-13.29	20240424	5140	16.73	20231030	0.03	N	005710	500	100 억		2495837	N	N	0	N	00	N
124	20241010	130211	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5930	10	2	0.17	21735640	3626	31.74	6000	6050	5910	7690	4150	5920	5994.38	12.46	0	-380	5993	5956	5923	5886	5853	5940	5870	100	1770	500	4260	10	1	20037600	1188	3.32	0.27	12	0.02	1784.00	22246.00	7180	20230927	-17.41	5140	20231030	15.37	6920	-14.31	20240424	5370	10.43	20240117	6920	-14.31	20240424	5140	15.37	20231030	0.03	N	005710	500	100 억		2495837	N	N	0	N	00	N
125	20241010	120211	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5960	40	2	0.68	15906160	2645	23.15	6000	6050	5950	7690	4150	5920	6013.67	12.46	0	193	5993	5956	5923	5886	5853	5940	5870	100	1770	500	4260	10	1	20037600	1194	3.34	0.27	12	0.01	1784.00	22246.00	7180	20230927	-16.99	5140	20231030	15.95	6920	-13.87	20240424	5370	10.99	20240117	6920	-13.87	20240424	5140	15.95	20231030	0.03	N	005710	500	100 억		2495837	N	N	0	N	00	N
126	20241010	110210	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5970	50	2	0.84	15274050	2539	22.22	6000	6050	5950	7690	4150	5920	6015.77	12.46	0	256	5993	5956	5923	5886	5853	5940	5870	100	1770	500	4260	10	1	20037600	1196	3.35	0.27	12	0.01	1784.00	22246.00	7180	20230927	-16.85	5140	20231030	16.15	6920	-13.73	20240424	5370	11.17	20240117	6920	-13.73	20240424	5140	16.15	20231030	0.03	N	005710	500	100 억		2495837	N	N	0	N	00	N
127	20241010	100210	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6000	80	2	1.35	11731270	1949	17.06	6000	6050	5950	7690	4150	5920	6019.12	12.46	0	182	5993	5956	5923	5886	5853	5940	5870	100	1770	500	4260	10	1	20037600	1202	3.36	0.27	12	0.01	1784.00	22246.00	7180	20230927	-16.43	5140	20231030	16.73	6920	-13.29	20240424	5370	11.73	20240117	6920	-13.29	20240424	5140	16.73	20231030	0.03	N	005710	500	100 억		2495837	N	N	0	N	00	N
128	20241010	090210	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6000	80	2	1.35	306000	51	0.45	6000	6000	6000	7690	4150	5920	6000.00	12.46	0	3	5993	5956	5923	5886	5853	5940	5870	100	1770	500	4260	10	1	20037600	1202	3.36	0.27	12	0.00	1784.00	22246.00	7180	20230927	-16.43	5140	20231030	16.73	6920	-13.29	20240424	5370	11.73	20240117	6920	-13.29	20240424	5140	16.73	20231030	0.03	N	005710	500	100 억		2495837	N	N	0	N	00	N
129	20241008	160211	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5920	-40	5	-0.67	67566270	11423	196.34	5950	5960	5890	7740	4180	5960	5914.93	12.44	0	2517	6013	5986	5943	5916	5873	6000	5930	100	1780	500	4290	10	1	20037600	1186	3.32	0.27	12	0.06	1784.00	22246.00	7180	20230927	-17.55	5140	20231030	15.18	6920	-14.45	20240424	5370	10.24	20240117	6920	-14.45	20240424	5140	15.18	20231030	0.03	N	005710	500	100 억		2493391	N	N	0	N	00	N
130	20241008	150211	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5920	-40	5	-0.67	66423710	11230	193.02	5950	5960	5890	7740	4180	5960	5914.85	12.44	0	2635	6013	5986	5943	5916	5873	6000	5930	100	1780	500	4290	10	1	20037600	1186	3.32	0.27	12	0.06	1784.00	22246.00	7180	20230927	-17.55	5140	20231030	15.18	6920	-14.45	20240424	5370	10.24	20240117	6920	-14.45	20240424	5140	15.18	20231030	0.03	N	005710	500	100 억		2493391	N	N	0	N	00	N
131	20241008	140211	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5950	-10	5	-0.17	61823290	10452	179.65	5950	5960	5890	7740	4180	5960	5914.97	12.44	0	2543	6013	5986	5943	5916	5873	6000	5930	100	1780	500	4290	10	1	20037600	1192	3.34	0.27	12	0.05	1784.00	22246.00	7180	20230927	-17.13	5140	20231030	15.76	6920	-14.02	20240424	5370	10.80	20240117	6920	-14.02	20240424	5140	15.76	20231030	0.03	N	005710	500	100 억		2493391	N	N	0	N	00	N
132	20241008	130211	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5950	-10	5	-0.17	56981530	9638	165.66	5950	5960	5890	7740	4180	5960	5912.17	12.44	0	2968	6013	5986	5943	5916	5873	6000	5930	100	1780	500	4290	10	1	20037600	1192	3.34	0.27	12	0.05	1784.00	22246.00	7180	20230927	-17.13	5140	20231030	15.76	6920	-14.02	20240424	5370	10.80	20240117	6920	-14.02	20240424	5140	15.76	20231030	0.03	N	005710	500	100 억		2493391	N	N	0	N	00	N
133	20241008	120210	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5940	-20	5	-0.34	54261110	9180	157.79	5950	5960	5890	7740	4180	5960	5910.80	12.44	0	2967	6013	5986	5943	5916	5873	6000	5930	100	1780	500	4290	10	1	20037600	1190	3.33	0.27	12	0.05	1784.00	22246.00	7180	20230927	-17.27	5140	20231030	15.56	6920	-14.16	20240424	5370	10.61	20240117	6920	-14.16	20240424	5140	15.56	20231030	0.03	N	005710	500	100 억		2493391	N	N	0	N	00	N
134	20241008	110210	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5930	-30	5	-0.50	16341000	2764	47.51	5950	5960	5890	7740	4180	5960	5912.08	12.44	0	440	6013	5986	5943	5916	5873	6000	5930	100	1780	500	4290	10	1	20037600	1188	3.32	0.27	12	0.01	1784.00	22246.00	7180	20230927	-17.41	5140	20231030	15.37	6920	-14.31	20240424	5370	10.43	20240117	6920	-14.31	20240424	5140	15.37	20231030	0.03	N	005710	500	100 억		2493391	N	N	0	N	00	N
135	20241008	100211	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5920	-40	5	-0.67	11996440	2029	34.87	5950	5960	5890	7740	4180	5960	5912.49	12.44	0	470	6013	5986	5943	5916	5873	6000	5930	100	1780	500	4290	10	1	20037600	1186	3.32	0.27	12	0.01	1784.00	22246.00	7180	20230927	-17.55	5140	20231030	15.18	6920	-14.45	20240424	5370	10.24	20240117	6920	-14.45	20240424	5140	15.18	20231030	0.03	N	005710	500	100 억		2493391	N	N	0	N	00	N
136	20241008	090210	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5950	-10	5	-0.17	5950	1	0.02	5950	5950	5950	7740	4180	5960	5950.00	12.44	0	0	6013	5986	5943	5916	5873	6000	5930	100	1780	500	4290	10	1	20037600	1192	3.34	0.27	12	0.00	1784.00	22246.00	7180	20230927	-17.13	5140	20231030	15.76	6920	-14.02	20240424	5370	10.80	20240117	6920	-14.02	20240424	5140	15.76	20231030	0.03	N	005710	500	100 억		2493391	N	N	0	N	00	N
137	20241007	160209	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5960	10	2	0.17	34485620	5817	52.13	5950	5970	5900	7730	4170	5950	5928.42	12.44	0	690	6083	6016	5963	5896	5843	5990	5870	100	1780	500	4280	10	1	20037600	1194	3.34	0.27	12	0.03	1784.00	22246.00	7180	20230927	-16.99	5140	20231030	15.95	6920	-13.87	20240424	5370	10.99	20240117	6920	-13.87	20240424	5140	15.95	20231030	0.04	N	005710	500	100 억		2492766	N	N	0	N	00	N
138	20241007	150210	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5930	-20	5	-0.34	34039450	5742	51.46	5950	5970	5900	7730	4170	5950	5928.15	12.44	0	711	6083	6016	5963	5896	5843	5990	5870	100	1780	500	4280	10	1	20037600	1188	3.32	0.27	12	0.03	1784.00	22246.00	7180	20230927	-17.41	5140	20231030	15.37	6920	-14.31	20240424	5370	10.43	20240117	6920	-14.31	20240424	5140	15.37	20231030	0.04	N	005710	500	100 억		2492766	N	N	0	N	00	N
139	20241007	140225	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5930	-20	5	-0.34	31762340	5358	48.02	5950	5970	5900	7730	4170	5950	5928.02	12.44	0	832	6083	6016	5963	5896	5843	5990	5870	100	1780	500	4280	10	1	20037600	1188	3.32	0.27	12	0.03	1784.00	22246.00	7180	20230927	-17.41	5140	20231030	15.37	6920	-14.31	20240424	5370	10.43	20240117	6920	-14.31	20240424	5140	15.37	20231030	0.04	N	005710	500	100 억		2492766	N	N	0	N	00	N
140	20241007	130208	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5920	-30	5	-0.50	22791470	3845	34.46	5950	5970	5900	7730	4170	5950	5927.56	12.44	0	190	6083	6016	5963	5896	5843	5990	5870	100	1780	500	4280	10	1	20037600	1186	3.32	0.27	12	0.02	1784.00	22246.00	7180	20230927	-17.55	5140	20231030	15.18	6920	-14.45	20240424	5370	10.24	20240117	6920	-14.45	20240424	5140	15.18	20231030	0.04	N	005710	500	100 억		2492766	N	N	0	N	00	N
141	20241007	120220	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5910	-40	5	-0.67	21928430	3699	33.15	5950	5970	5900	7730	4170	5950	5928.20	12.44	0	196	6083	6016	5963	5896	5843	5990	5870	100	1780	500	4280	10	1	20037600	1184	3.31	0.27	12	0.02	1784.00	22246.00	7180	20230927	-17.69	5140	20231030	14.98	6920	-14.60	20240424	5370	10.06	20240117	6920	-14.60	20240424	5140	14.98	20231030	0.04	N	005710	500	100 억		2492766	N	N	0	N	00	N
142	20241007	110210	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5940	-10	5	-0.17	21199670	3576	32.05	5950	5970	5900	7730	4170	5950	5928.32	12.44	0	211	6083	6016	5963	5896	5843	5990	5870	100	1780	500	4280	10	1	20037600	1190	3.33	0.27	12	0.02	1784.00	22246.00	7180	20230927	-17.27	5140	20231030	15.56	6920	-14.16	20240424	5370	10.61	20240117	6920	-14.16	20240424	5140	15.56	20231030	0.04	N	005710	500	100 억		2492766	N	N	0	N	00	N
143	20241007	100204	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5920	-30	5	-0.50	18306470	3088	27.67	5950	5970	5900	7730	4170	5950	5928.26	12.44	0	267	6083	6016	5963	5896	5843	5990	5870	100	1780	500	4280	10	1	20037600	1186	3.32	0.27	12	0.02	1784.00	22246.00	7180	20230927	-17.55	5140	20231030	15.18	6920	-14.45	20240424	5370	10.24	20240117	6920	-14.45	20240424	5140	15.18	20231030	0.04	N	005710	500	100 억		2492766	N	N	0	N	00	N
144	20241007	090201	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5960	10	2	0.17	107110	18	0.16	5950	5960	5950	7730	4170	5950	5950.56	12.44	0	-1	6083	6016	5963	5896	5843	5990	5870	100	1780	500	4280	10	1	20037600	1194	3.34	0.27	12	0.00	1784.00	22246.00	7180	20230927	-16.99	5140	20231030	15.95	6920	-13.87	20240424	5370	10.99	20240117	6920	-13.87	20240424	5140	15.95	20231030	0.04	N	005710	500	100 억		2492766	N	N	0	N	00	N
145	20241004	160201	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5950	-50	5	-0.83	66780630	11159	92.32	6030	6030	5910	7800	4200	6000	5984.46	12.43	0	2796	6260	6130	5960	5830	5660	6195	5895	100	1800	500	4320	10	1	20037600	1192	3.34	0.27	12	0.06	1784.00	22246.00	7180	20230927	-17.13	5140	20231030	15.76	6920	-14.02	20240424	5370	10.80	20240117	6920	-14.02	20240424	5140	15.76	20231030	0.04	N	005710	500	100 억		2490032	N	N	0	N	00	N
146	20241004	150202	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5940	-60	5	-1.00	59888910	9997	82.71	6030	6030	5940	7800	4200	6000	5990.69	12.43	0	2746	6260	6130	5960	5830	5660	6195	5895	100	1800	500	4320	10	1	20037600	1190	3.33	0.27	12	0.05	1784.00	22246.00	7180	20230927	-17.27	5140	20231030	15.56	6920	-14.16	20240424	5370	10.61	20240117	6920	-14.16	20240424	5140	15.56	20231030	0.04	N	005710	500	100 억		2490032	N	N	0	N	00	N
147	20241004	140202	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5950	-50	5	-0.83	57554000	9604	79.46	6030	6030	5950	7800	4200	6000	5992.71	12.43	0	2840	6260	6130	5960	5830	5660	6195	5895	100	1800	500	4320	10	1	20037600	1192	3.34	0.27	12	0.05	1784.00	22246.00	7180	20230927	-17.13	5140	20231030	15.76	6920	-14.02	20240424	5370	10.80	20240117	6920	-14.02	20240424	5140	15.76	20231030	0.04	N	005710	500	100 억		2490032	N	N	0	N	00	N
148	20241004	130202	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5970	-30	5	-0.50	57452760	9587	79.32	6030	6030	5950	7800	4200	6000	5992.78	12.43	0	2852	6260	6130	5960	5830	5660	6195	5895	100	1800	500	4320	10	1	20037600	1196	3.35	0.27	12	0.05	1784.00	22246.00	7180	20230927	-16.85	5140	20231030	16.15	6920	-13.73	20240424	5370	11.17	20240117	6920	-13.73	20240424	5140	16.15	20231030	0.04	N	005710	500	100 억		2490032	N	N	0	N	00	N
149	20241004	120202	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5960	-40	5	-0.67	54043890	9015	74.58	6030	6030	5950	7800	4200	6000	5994.89	12.43	0	2870	6260	6130	5960	5830	5660	6195	5895	100	1800	500	4320	10	1	20037600	1194	3.34	0.27	12	0.04	1784.00	22246.00	7180	20230927	-16.99	5140	20231030	15.95	6920	-13.87	20240424	5370	10.99	20240117	6920	-13.87	20240424	5140	15.95	20231030	0.04	N	005710	500	100 억		2490032	N	N	0	N	00	N
150	20241004	110202	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6000	0	3	0.00	49965290	8332	68.93	6030	6030	5970	7800	4200	6000	5996.79	12.43	0	2403	6260	6130	5960	5830	5660	6195	5895	100	1800	500	4320	10	1	20037600	1202	3.36	0.27	12	0.04	1784.00	22246.00	7180	20230927	-16.43	5140	20231030	16.73	6920	-13.29	20240424	5370	11.73	20240117	6920	-13.29	20240424	5140	16.73	20231030	0.04	N	005710	500	100 억		2490032	N	N	0	N	00	N
151	20241004	100201	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6010	10	2	0.17	24434820	4073	33.70	6030	6030	5970	7800	4200	6000	5999.22	12.43	0	1110	6260	6130	5960	5830	5660	6195	5895	100	1800	500	4320	10	1	20037600	1204	3.37	0.27	12	0.02	1784.00	22246.00	7180	20230927	-16.30	5140	20231030	16.93	6920	-13.15	20240424	5370	11.92	20240117	6920	-13.15	20240424	5140	16.93	20231030	0.04	N	005710	500	100 억		2490032	N	N	0	N	00	N
152	20241004	090200	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6030	30	2	0.50	174870	29	0.24	6030	6030	6030	7800	4200	6000	6030.00	12.43	0	3	6260	6130	5960	5830	5660	6195	5895	100	1800	500	4320	10	1	20037600	1208	3.38	0.27	12	0.00	1784.00	22246.00	7180	20230927	-16.02	5140	20231030	17.32	6920	-12.86	20240424	5370	12.29	20240117	6920	-12.86	20240424	5140	17.32	20231030	0.04	N	005710	500	100 억		2490032	N	N	0	N	00	N
153	20241002	160200	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6000	140	2	2.39	72224090	12087	155.16	5800	6090	5790	7610	4110	5860	5975.35	12.42	0	4855	6106	5982	5896	5772	5686	5940	5730	100	1750	500	4210	10	1	20037600	1202	3.36	0.27	12	0.06	1784.00	22246.00	7180	20230927	-16.43	5140	20231030	16.73	6920	-13.29	20240424	5370	11.73	20240117	6920	-13.29	20240424	5140	16.73	20231030	0.04	N	005710	500	100 억		2488677	N	N	0	N	00	N
154	20241002	150203	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5960	100	2	1.71	71602690	11983	153.83	5800	6090	5790	7610	4110	5860	5975.36	12.42	0	4845	6106	5982	5896	5772	5686	5940	5730	100	1750	500	4210	10	1	20037600	1194	3.34	0.27	12	0.06	1784.00	22246.00	7180	20230927	-16.99	5140	20231030	15.95	6920	-13.87	20240424	5370	10.99	20240117	6920	-13.87	20240424	5140	15.95	20231030	0.04	N	005710	500	100 억		2488677	N	N	0	N	00	N
155	20241002	140202	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6020	160	2	2.73	63448450	10613	136.24	5800	6090	5790	7610	4110	5860	5978.37	12.42	0	4382	6106	5982	5896	5772	5686	5940	5730	100	1750	500	4210	10	1	20037600	1206	3.37	0.27	12	0.05	1784.00	22246.00	7180	20230927	-16.16	5140	20231030	17.12	6920	-13.01	20240424	5370	12.10	20240117	6920	-13.01	20240424	5140	17.12	20231030	0.04	N	005710	500	100 억		2488677	N	N	0	N	00	N
156	20241002	130201	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6020	160	2	2.73	43993620	7391	94.88	5800	6030	5790	7610	4110	5860	5952.32	12.42	0	3654	6106	5982	5896	5772	5686	5940	5730	100	1750	500	4210	10	1	20037600	1206	3.37	0.27	12	0.04	1784.00	22246.00	7180	20230927	-16.16	5140	20231030	17.12	6920	-13.01	20240424	5370	12.10	20240117	6920	-13.01	20240424	5140	17.12	20231030	0.04	N	005710	500	100 억		2488677	N	N	0	N	00	N
157	20241002	120200	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5970	110	2	1.88	22384020	3794	48.70	5800	5970	5790	7610	4110	5860	5899.85	12.42	0	1678	6106	5982	5896	5772	5686	5940	5730	100	1750	500	4210	10	1	20037600	1196	3.35	0.27	12	0.02	1784.00	22246.00	7180	20230927	-16.85	5140	20231030	16.15	6920	-13.73	20240424	5370	11.17	20240117	6920	-13.73	20240424	5140	16.15	20231030	0.04	N	005710	500	100 억		2488677	N	N	0	N	00	N
158	20241002	110159	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5930	70	2	1.19	18888690	3206	41.16	5800	5950	5790	7610	4110	5860	5891.67	12.42	0	1356	6106	5982	5896	5772	5686	5940	5730	100	1750	500	4210	10	1	20037600	1188	3.32	0.27	12	0.02	1784.00	22246.00	7180	20230927	-17.41	5140	20231030	15.37	6920	-14.31	20240424	5370	10.43	20240117	6920	-14.31	20240424	5140	15.37	20231030	0.04	N	005710	500	100 억		2488677	N	N	0	N	00	N
159	20241002	100159	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5930	70	2	1.19	16262950	2763	35.47	5800	5950	5790	7610	4110	5860	5885.98	12.42	0	1255	6106	5982	5896	5772	5686	5940	5730	100	1750	500	4210	10	1	20037600	1188	3.32	0.27	12	0.01	1784.00	22246.00	7180	20230927	-17.41	5140	20231030	15.37	6920	-14.31	20240424	5370	10.43	20240117	6920	-14.31	20240424	5140	15.37	20231030	0.04	N	005710	500	100 억		2488677	N	N	0	N	00	N
160	20241002	090159	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5800	-60	5	-1.02	3944000	680	8.73	5800	5800	5800	7610	4110	5860	5800.00	12.42	0	401	6106	5982	5896	5772	5686	5940	5730	100	1750	500	4210	10	1	20037600	1162	3.25	0.26	12	0.00	1784.00	22246.00	7180	20230927	-19.22	5140	20231030	12.84	6920	-16.18	20240424	5370	8.01	20240117	6920	-16.18	20240424	5140	12.84	20231030	0.04	N	005710	500	100 억		2488677	N	N	0	N	00	N