KissMeData/005710/price/prices-20231101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231130	160214	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5740	30	2	0.53	33992430	5945	18.41	5750	5760	5690	7420	4000	5710	5717.82	12.34	0	438	5963	5836	5753	5626	5543	5795	5585	100	1710	500	4110	10	1	20037600	1150	3.05	0.28	12	0.03	1879.00	20844.00	7180	20230927	-20.06	5140	20231030	11.67	7180	-20.06	20230927	5140	11.67	20231030	7180	-20.06	20230927	5140	11.67	20231030	0.04	N	005710	500	100 억		2472067	N	N	0	N	00	N
3	20231130	150214	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5740	30	2	0.53	30345100	5310	16.44	5750	5750	5690	7420	4000	5710	5714.71	12.34	0	423	5963	5836	5753	5626	5543	5795	5585	100	1710	500	4110	10	1	20037600	1150	3.05	0.28	12	0.03	1879.00	20844.00	7180	20230927	-20.06	5140	20231030	11.67	7180	-20.06	20230927	5140	11.67	20231030	7180	-20.06	20230927	5140	11.67	20231030	0.04	N	005710	500	100 억		2472067	N	N	0	N	00	N
4	20231130	140214	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5720	10	2	0.18	28234160	4942	15.30	5750	5750	5690	7420	4000	5710	5713.10	12.34	0	129	5963	5836	5753	5626	5543	5795	5585	100	1710	500	4110	10	1	20037600	1146	3.04	0.27	12	0.02	1879.00	20844.00	7180	20230927	-20.33	5140	20231030	11.28	7180	-20.33	20230927	5140	11.28	20231030	7180	-20.33	20230927	5140	11.28	20231030	0.04	N	005710	500	100 억		2472067	N	N	0	N	00	N
5	20231130	130214	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5710	0	3	0.00	23456950	4108	12.72	5750	5750	5690	7420	4000	5710	5710.07	12.34	0	-10	5963	5836	5753	5626	5543	5795	5585	100	1710	500	4110	10	1	20037600	1144	3.04	0.27	12	0.02	1879.00	20844.00	7180	20230927	-20.47	5140	20231030	11.09	7180	-20.47	20230927	5140	11.09	20231030	7180	-20.47	20230927	5140	11.09	20231030	0.04	N	005710	500	100 억		2472067	N	N	0	N	00	N
6	20231130	120216	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5720	10	2	0.18	21403420	3749	11.61	5750	5750	5690	7420	4000	5710	5709.10	12.34	0	-10	5963	5836	5753	5626	5543	5795	5585	100	1710	500	4110	10	1	20037600	1146	3.04	0.27	12	0.02	1879.00	20844.00	7180	20230927	-20.33	5140	20231030	11.28	7180	-20.33	20230927	5140	11.28	20231030	7180	-20.33	20230927	5140	11.28	20231030	0.04	N	005710	500	100 억		2472067	N	N	0	N	00	N
7	20231130	110215	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5700	-10	5	-0.18	20112610	3523	10.91	5750	5750	5690	7420	4000	5710	5708.94	12.34	0	-150	5963	5836	5753	5626	5543	5795	5585	100	1710	500	4110	10	1	20037600	1142	3.03	0.27	12	0.02	1879.00	20844.00	7180	20230927	-20.61	5140	20231030	10.89	7180	-20.61	20230927	5140	10.89	20231030	7180	-20.61	20230927	5140	10.89	20231030	0.04	N	005710	500	100 억		2472067	N	N	0	N	00	N
8	20231130	100213	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5700	-10	5	-0.18	12968200	2270	7.03	5750	5750	5690	7420	4000	5710	5712.86	12.34	0	-149	5963	5836	5753	5626	5543	5795	5585	100	1710	500	4110	10	1	20037600	1142	3.03	0.27	12	0.01	1879.00	20844.00	7180	20230927	-20.61	5140	20231030	10.89	7180	-20.61	20230927	5140	10.89	20231030	7180	-20.61	20230927	5140	10.89	20231030	0.04	N	005710	500	100 억		2472067	N	N	0	N	00	N
9	20231130	090215	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5730	20	2	0.35	2656320	462	1.43	5750	5750	5730	7420	4000	5710	5749.61	12.34	0	-20	5963	5836	5753	5626	5543	5795	5585	100	1710	500	4110	10	1	20037600	1148	3.05	0.27	12	0.00	1879.00	20844.00	7180	20230927	-20.19	5140	20231030	11.48	7180	-20.19	20230927	5140	11.48	20231030	7180	-20.19	20230927	5140	11.48	20231030	0.04	N	005710	500	100 억		2472067	N	N	0	N	00	N
10	20231129	160214	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5710	-180	5	-3.06	185085230	32247	320.32	5840	5880	5670	7650	4130	5890	5738.91	12.36	0	-4309	6036	5962	5866	5792	5696	5915	5745	100	1760	500	4240	10	1	20037600	1144	3.04	0.27	12	0.16	1879.00	20844.00	7180	20230927	-20.47	5140	20231030	11.09	7180	-20.47	20230927	5140	11.09	20231030	7180	-20.47	20230927	5140	11.09	20231030	0.04	N	005710	500	100 억		2477300	N	N	0	N	00	N
11	20231129	150215	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5740	-150	5	-2.55	176928580	30818	306.13	5840	5880	5670	7650	4130	5890	5740.26	12.36	0	-3448	6036	5962	5866	5792	5696	5915	5745	100	1760	500	4240	10	1	20037600	1150	3.05	0.28	12	0.15	1879.00	20844.00	7180	20230927	-20.06	5140	20231030	11.67	7180	-20.06	20230927	5140	11.67	20231030	7180	-20.06	20230927	5140	11.67	20231030	0.04	N	005710	500	100 억		2477300	N	N	0	N	00	N
12	20231129	140214	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5720	-170	5	-2.89	161191880	28055	278.68	5840	5880	5680	7650	4130	5890	5744.69	12.36	0	-3554	6036	5962	5866	5792	5696	5915	5745	100	1760	500	4240	10	1	20037600	1146	3.04	0.27	12	0.14	1879.00	20844.00	7180	20230927	-20.33	5140	20231030	11.28	7180	-20.33	20230927	5140	11.28	20231030	7180	-20.33	20230927	5140	11.28	20231030	0.04	N	005710	500	100 억		2477300	N	N	0	N	00	N
13	20231129	130216	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5780	-110	5	-1.87	71328100	12331	122.49	5840	5880	5740	7650	4130	5890	5782.99	12.36	0	-1584	6036	5962	5866	5792	5696	5915	5745	100	1760	500	4240	10	1	20037600	1158	3.08	0.28	12	0.06	1879.00	20844.00	7180	20230927	-19.50	5140	20231030	12.45	7180	-19.50	20230927	5140	12.45	20231030	7180	-19.50	20230927	5140	12.45	20231030	0.04	N	005710	500	100 억		2477300	N	N	0	N	00	N
14	20231129	120214	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5780	-110	5	-1.87	63592010	10992	109.19	5840	5880	5740	7650	4130	5890	5783.66	12.36	0	-1309	6036	5962	5866	5792	5696	5915	5745	100	1760	500	4240	10	1	20037600	1158	3.08	0.28	12	0.05	1879.00	20844.00	7180	20230927	-19.50	5140	20231030	12.45	7180	-19.50	20230927	5140	12.45	20231030	7180	-19.50	20230927	5140	12.45	20231030	0.04	N	005710	500	100 억		2477300	N	N	0	N	00	N
15	20231129	110213	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5790	-100	5	-1.70	56415040	9750	96.85	5840	5880	5740	7650	4130	5890	5784.33	12.36	0	-1354	6036	5962	5866	5792	5696	5915	5745	100	1760	500	4240	10	1	20037600	1160	3.08	0.28	12	0.05	1879.00	20844.00	7180	20230927	-19.36	5140	20231030	12.65	7180	-19.36	20230927	5140	12.65	20231030	7180	-19.36	20230927	5140	12.65	20231030	0.04	N	005710	500	100 억		2477300	N	N	0	N	00	N
16	20231129	100213	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5770	-120	5	-2.04	31017270	5357	53.21	5840	5840	5740	7650	4130	5890	5786.79	12.36	0	-1401	6036	5962	5866	5792	5696	5915	5745	100	1760	500	4240	10	1	20037600	1156	3.07	0.28	12	0.03	1879.00	20844.00	7180	20230927	-19.64	5140	20231030	12.26	7180	-19.64	20230927	5140	12.26	20231030	7180	-19.64	20230927	5140	12.26	20231030	0.04	N	005710	500	100 억		2477300	N	N	0	N	00	N
17	20231129	090213	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5840	-50	5	-0.85	8931970	1528	15.18	5840	5840	5840	7650	4130	5890	5840.00	12.36	0	-1359	6036	5962	5866	5792	5696	5915	5745	100	1760	500	4240	10	1	20037600	1170	3.11	0.28	12	0.01	1879.00	20844.00	7180	20230927	-18.66	5140	20231030	13.62	7180	-18.66	20230927	5140	13.62	20231030	7180	-18.66	20230927	5140	13.62	20231030	0.04	N	005710	500	100 억		2477300	N	N	0	N	00	N
18	20231128	160215	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5890	40	2	0.68	58710090	10067	99.98	5910	5940	5770	7600	4100	5850	5831.91	12.36	0	-68	5923	5886	5843	5806	5763	5865	5785	100	1750	500	4210	10	1	20037600	1180	3.13	0.28	12	0.05	1879.00	20844.00	7180	20230927	-17.97	5140	20231030	14.59	7180	-17.97	20230927	5140	14.59	20231030	7180	-17.97	20230927	5140	14.59	20231030	0.04	N	005710	500	100 억		2476785	N	N	0	N	00	N
19	20231128	150203	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5860	10	2	0.17	56461030	9683	96.17	5910	5940	5770	7600	4100	5850	5830.94	12.36	0	78	5923	5886	5843	5806	5763	5865	5785	100	1750	500	4210	10	1	20037600	1174	3.12	0.28	12	0.05	1879.00	20844.00	7180	20230927	-18.38	5140	20231030	14.01	7180	-18.38	20230927	5140	14.01	20231030	7180	-18.38	20230927	5140	14.01	20231030	0.04	N	005710	500	100 억		2476785	N	N	0	N	00	N
20	20231128	140213	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5840	-10	5	-0.17	26045590	4439	44.09	5910	5940	5840	7600	4100	5850	5867.45	12.36	0	-175	5923	5886	5843	5806	5763	5865	5785	100	1750	500	4210	10	1	20037600	1170	3.11	0.28	12	0.02	1879.00	20844.00	7180	20230927	-18.66	5140	20231030	13.62	7180	-18.66	20230927	5140	13.62	20231030	7180	-18.66	20230927	5140	13.62	20231030	0.04	N	005710	500	100 억		2476785	N	N	0	N	00	N
21	20231128	130213	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5890	40	2	0.68	11420930	1943	19.30	5910	5940	5860	7600	4100	5850	5877.99	12.36	0	-263	5923	5886	5843	5806	5763	5865	5785	100	1750	500	4210	10	1	20037600	1180	3.13	0.28	12	0.01	1879.00	20844.00	7180	20230927	-17.97	5140	20231030	14.59	7180	-17.97	20230927	5140	14.59	20231030	7180	-17.97	20230927	5140	14.59	20231030	0.04	N	005710	500	100 억		2476785	N	N	0	N	00	N
22	20231128	120213	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5880	30	2	0.51	10426870	1774	17.62	5910	5940	5860	7600	4100	5850	5877.60	12.36	0	-163	5923	5886	5843	5806	5763	5865	5785	100	1750	500	4210	10	1	20037600	1178	3.13	0.28	12	0.01	1879.00	20844.00	7180	20230927	-18.11	5140	20231030	14.40	7180	-18.11	20230927	5140	14.40	20231030	7180	-18.11	20230927	5140	14.40	20231030	0.04	N	005710	500	100 억		2476785	N	N	0	N	00	N
23	20231128	110213	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5890	40	2	0.68	6870810	1170	11.62	5910	5920	5860	7600	4100	5850	5872.49	12.36	0	-91	5923	5886	5843	5806	5763	5865	5785	100	1750	500	4210	10	1	20037600	1180	3.13	0.28	12	0.01	1879.00	20844.00	7180	20230927	-17.97	5140	20231030	14.59	7180	-17.97	20230927	5140	14.59	20231030	7180	-17.97	20230927	5140	14.59	20231030	0.04	N	005710	500	100 억		2476785	N	N	0	N	00	N
24	20231128	100213	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5870	20	2	0.34	2232850	380	3.77	5910	5920	5860	7600	4100	5850	5875.92	12.36	0	-23	5923	5886	5843	5806	5763	5865	5785	100	1750	500	4210	10	1	20037600	1176	3.12	0.28	12	0.00	1879.00	20844.00	7180	20230927	-18.25	5140	20231030	14.20	7180	-18.25	20230927	5140	14.20	20231030	7180	-18.25	20230927	5140	14.20	20231030	0.04	N	005710	500	100 억		2476785	N	N	0	N	00	N
25	20231128	090212	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5920	70	2	1.20	390120	66	0.66	5910	5920	5910	7600	4100	5850	5910.91	12.36	0	0	5923	5886	5843	5806	5763	5865	5785	100	1750	500	4210	10	1	20037600	1186	3.15	0.28	12	0.00	1879.00	20844.00	7180	20230927	-17.55	5140	20231030	15.18	7180	-17.55	20230927	5140	15.18	20231030	7180	-17.55	20230927	5140	15.18	20231030	0.04	N	005710	500	100 억		2476785	N	N	0	N	00	N
26	20231127	160213	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5850	-10	5	-0.17	58695710	10054	230.70	5860	5880	5800	7610	4110	5860	5838.03	12.36	0	-574	5973	5916	5823	5766	5673	5945	5795	100	1750	500	4210	10	1	20037600	1172	3.11	0.28	12	0.05	1879.00	20844.00	7180	20230927	-18.52	5140	20231030	13.81	7180	-18.52	20230927	5140	13.81	20231030	7180	-18.52	20230927	5140	13.81	20231030	0.04	N	005710	500	100 억		2476939	N	N	0	N	00	N
27	20231127	150213	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5840	-20	5	-0.34	49784960	8526	195.64	5860	5880	5800	7610	4110	5860	5839.19	12.36	0	-576	5973	5916	5823	5766	5673	5945	5795	100	1750	500	4210	10	1	20037600	1170	3.11	0.28	12	0.04	1879.00	20844.00	7180	20230927	-18.66	5140	20231030	13.62	7180	-18.66	20230927	5140	13.62	20231030	7180	-18.66	20230927	5140	13.62	20231030	0.04	N	005710	500	100 억		2476939	N	N	0	N	00	N
28	20231127	140214	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5850	-10	5	-0.17	25684640	4399	100.94	5860	5880	5800	7610	4110	5860	5838.75	12.36	0	-122	5973	5916	5823	5766	5673	5945	5795	100	1750	500	4210	10	1	20037600	1172	3.11	0.28	12	0.02	1879.00	20844.00	7180	20230927	-18.52	5140	20231030	13.81	7180	-18.52	20230927	5140	13.81	20231030	7180	-18.52	20230927	5140	13.81	20231030	0.04	N	005710	500	100 억		2476939	N	N	0	N	00	N
29	20231127	130214	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5850	-10	5	-0.17	23286070	3989	91.53	5860	5880	5800	7610	4110	5860	5837.57	12.36	0	-70	5973	5916	5823	5766	5673	5945	5795	100	1750	500	4210	10	1	20037600	1172	3.11	0.28	12	0.02	1879.00	20844.00	7180	20230927	-18.52	5140	20231030	13.81	7180	-18.52	20230927	5140	13.81	20231030	7180	-18.52	20230927	5140	13.81	20231030	0.04	N	005710	500	100 억		2476939	N	N	0	N	00	N
30	20231127	120213	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5840	-20	5	-0.34	17758320	3043	69.83	5860	5880	5800	7610	4110	5860	5835.79	12.36	0	253	5973	5916	5823	5766	5673	5945	5795	100	1750	500	4210	10	1	20037600	1170	3.11	0.28	12	0.02	1879.00	20844.00	7180	20230927	-18.66	5140	20231030	13.62	7180	-18.66	20230927	5140	13.62	20231030	7180	-18.66	20230927	5140	13.62	20231030	0.04	N	005710	500	100 억		2476939	N	N	0	N	00	N
31	20231127	110211	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5840	-20	5	-0.34	10362780	1777	40.78	5860	5880	5800	7610	4110	5860	5831.62	12.36	0	253	5973	5916	5823	5766	5673	5945	5795	100	1750	500	4210	10	1	20037600	1170	3.11	0.28	12	0.01	1879.00	20844.00	7180	20230927	-18.66	5140	20231030	13.62	7180	-18.66	20230927	5140	13.62	20231030	7180	-18.66	20230927	5140	13.62	20231030	0.04	N	005710	500	100 억		2476939	N	N	0	N	00	N
32	20231127	100211	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5850	-10	5	-0.17	6520180	1118	25.65	5860	5880	5800	7610	4110	5860	5832.00	12.36	0	-26	5973	5916	5823	5766	5673	5945	5795	100	1750	500	4210	10	1	20037600	1172	3.11	0.28	12	0.01	1879.00	20844.00	7180	20230927	-18.52	5140	20231030	13.81	7180	-18.52	20230927	5140	13.81	20231030	7180	-18.52	20230927	5140	13.81	20231030	0.04	N	005710	500	100 억		2476939	N	N	0	N	00	N
33	20231127	090210	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5860	0	3	0.00	169940	29	0.67	5860	5860	5860	7610	4110	5860	5860.00	12.36	0	0	5973	5916	5823	5766	5673	5945	5795	100	1750	500	4210	10	1	20037600	1174	3.12	0.28	12	0.00	1879.00	20844.00	7180	20230927	-18.38	5140	20231030	14.01	7180	-18.38	20230927	5140	14.01	20231030	7180	-18.38	20230927	5140	14.01	20231030	0.04	N	005710	500	100 억		2476939	N	N	0	N	00	N
34	20231124	160211	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5860	80	2	1.38	25348720	4358	39.28	5760	5880	5730	7510	4050	5780	5816.59	12.36	0	517	5966	5872	5826	5732	5686	5850	5710	100	1730	500	4160	10	1	20037600	1174	3.12	0.28	12	0.02	1879.00	20844.00	7180	20230927	-18.38	5140	20231030	14.01	7180	-18.38	20230927	5140	14.01	20231030	7180	-18.38	20230927	5140	14.01	20231030	0.04	N	005710	500	100 억		2476150	N	N	0	N	00	N
35	20231124	150213	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5860	80	2	1.38	24252600	4171	37.59	5760	5880	5730	7510	4050	5780	5814.58	12.36	0	518	5966	5872	5826	5732	5686	5850	5710	100	1730	500	4160	10	1	20037600	1174	3.12	0.28	12	0.02	1879.00	20844.00	7180	20230927	-18.38	5140	20231030	14.01	7180	-18.38	20230927	5140	14.01	20231030	7180	-18.38	20230927	5140	14.01	20231030	0.04	N	005710	500	100 억		2476150	N	N	0	N	00	N
36	20231124	140212	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5870	90	2	1.56	22736370	3913	35.27	5760	5880	5730	7510	4050	5780	5810.47	12.36	0	521	5966	5872	5826	5732	5686	5850	5710	100	1730	500	4160	10	1	20037600	1176	3.12	0.28	12	0.02	1879.00	20844.00	7180	20230927	-18.25	5140	20231030	14.20	7180	-18.25	20230927	5140	14.20	20231030	7180	-18.25	20230927	5140	14.20	20231030	0.04	N	005710	500	100 억		2476150	N	N	0	N	00	N
37	20231124	130211	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5860	80	2	1.38	21220030	3654	32.93	5760	5880	5730	7510	4050	5780	5807.34	12.36	0	613	5966	5872	5826	5732	5686	5850	5710	100	1730	500	4160	10	1	20037600	1174	3.12	0.28	12	0.02	1879.00	20844.00	7180	20230927	-18.38	5140	20231030	14.01	7180	-18.38	20230927	5140	14.01	20231030	7180	-18.38	20230927	5140	14.01	20231030	0.04	N	005710	500	100 억		2476150	N	N	0	N	00	N
38	20231124	120213	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5840	60	2	1.04	17072080	2947	26.56	5760	5850	5730	7510	4050	5780	5793.04	12.36	0	771	5966	5872	5826	5732	5686	5850	5710	100	1730	500	4160	10	1	20037600	1170	3.11	0.28	12	0.01	1879.00	20844.00	7180	20230927	-18.66	5140	20231030	13.62	7180	-18.66	20230927	5140	13.62	20231030	7180	-18.66	20230927	5140	13.62	20231030	0.04	N	005710	500	100 억		2476150	N	N	0	N	00	N
39	20231124	110212	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5840	60	2	1.04	14505090	2507	22.60	5760	5840	5730	7510	4050	5780	5785.84	12.36	0	926	5966	5872	5826	5732	5686	5850	5710	100	1730	500	4160	10	1	20037600	1170	3.11	0.28	12	0.01	1879.00	20844.00	7180	20230927	-18.66	5140	20231030	13.62	7180	-18.66	20230927	5140	13.62	20231030	7180	-18.66	20230927	5140	13.62	20231030	0.04	N	005710	500	100 억		2476150	N	N	0	N	00	N
40	20231124	100209	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5830	50	2	0.87	12168920	2105	18.97	5760	5840	5730	7510	4050	5780	5780.96	12.36	0	1075	5966	5872	5826	5732	5686	5850	5710	100	1730	500	4160	10	1	20037600	1168	3.10	0.28	12	0.01	1879.00	20844.00	7180	20230927	-18.80	5140	20231030	13.42	7180	-18.80	20230927	5140	13.42	20231030	7180	-18.80	20230927	5140	13.42	20231030	0.04	N	005710	500	100 억		2476150	N	N	0	N	00	N
41	20231124	090211	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5750	-30	5	-0.52	92140	16	0.14	5760	5760	5750	7510	4050	5780	5758.75	12.36	0	-4	5966	5872	5826	5732	5686	5850	5710	100	1730	500	4160	10	1	20037600	1152	3.06	0.28	12	0.00	1879.00	20844.00	7180	20230927	-19.92	5140	20231030	11.87	7180	-19.92	20230927	5140	11.87	20231030	7180	-19.92	20230927	5140	11.87	20231030	0.04	N	005710	500	100 억		2476150	N	N	0	N	00	N
42	20231123	160209	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5780	-120	5	-2.03	64627780	11049	217.03	5900	5920	5780	7670	4130	5900	5849.20	12.36	0	-803	5940	5920	5890	5870	5840	5925	5875	100	1770	500	4240	10	1	20037600	1158	3.08	0.28	12	0.06	1879.00	20844.00	7180	20230927	-19.50	5140	20231030	12.45	7180	-19.50	20230927	5140	12.45	20231030	7180	-19.50	20230927	5140	12.45	20231030	0.04	N	005710	500	100 억		2477069	N	N	0	N	00	N
43	20231123	150214	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5870	-30	5	-0.51	38759390	6581	129.27	5900	5920	5850	7670	4130	5900	5889.59	12.36	0	-790	5940	5920	5890	5870	5840	5925	5875	100	1770	500	4240	10	1	20037600	1176	3.12	0.28	12	0.03	1879.00	20844.00	7180	20230927	-18.25	5140	20231030	14.20	7180	-18.25	20230927	5140	14.20	20231030	7180	-18.25	20230927	5140	14.20	20231030	0.04	N	005710	500	100 억		2477069	N	N	0	N	00	N
44	20231123	140213	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5870	-30	5	-0.51	36866210	6259	122.94	5900	5920	5850	7670	4130	5900	5890.11	12.36	0	-769	5940	5920	5890	5870	5840	5925	5875	100	1770	500	4240	10	1	20037600	1176	3.12	0.28	12	0.03	1879.00	20844.00	7180	20230927	-18.25	5140	20231030	14.20	7180	-18.25	20230927	5140	14.20	20231030	7180	-18.25	20230927	5140	14.20	20231030	0.04	N	005710	500	100 억		2477069	N	N	0	N	00	N
45	20231123	130212	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5890	-10	5	-0.17	23803480	4034	79.24	5900	5920	5870	7670	4130	5900	5900.71	12.36	0	-504	5940	5920	5890	5870	5840	5925	5875	100	1770	500	4240	10	1	20037600	1180	3.13	0.28	12	0.02	1879.00	20844.00	7180	20230927	-17.97	5140	20231030	14.59	7180	-17.97	20230927	5140	14.59	20231030	7180	-17.97	20230927	5140	14.59	20231030	0.04	N	005710	500	100 억		2477069	N	N	0	N	00	N
46	20231123	120211	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5890	-10	5	-0.17	21268610	3603	70.77	5900	5920	5880	7670	4130	5900	5903.03	12.36	0	-214	5940	5920	5890	5870	5840	5925	5875	100	1770	500	4240	10	1	20037600	1180	3.13	0.28	12	0.02	1879.00	20844.00	7180	20230927	-17.97	5140	20231030	14.59	7180	-17.97	20230927	5140	14.59	20231030	7180	-17.97	20230927	5140	14.59	20231030	0.04	N	005710	500	100 억		2477069	N	N	0	N	00	N
47	20231123	110213	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5880	-20	5	-0.34	19265710	3263	64.09	5900	5920	5880	7670	4130	5900	5904.29	12.36	0	-144	5940	5920	5890	5870	5840	5925	5875	100	1770	500	4240	10	1	20037600	1178	3.13	0.28	12	0.02	1879.00	20844.00	7180	20230927	-18.11	5140	20231030	14.40	7180	-18.11	20230927	5140	14.40	20231030	7180	-18.11	20230927	5140	14.40	20231030	0.04	N	005710	500	100 억		2477069	N	N	0	N	00	N
48	20231123	100211	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5900	0	3	0.00	3756470	637	12.51	5900	5900	5880	7670	4130	5900	5897.13	12.36	0	-61	5940	5920	5890	5870	5840	5925	5875	100	1770	500	4240	10	1	20037600	1182	3.14	0.28	12	0.00	1879.00	20844.00	7180	20230927	-17.83	5140	20231030	14.79	7180	-17.83	20230927	5140	14.79	20231030	7180	-17.83	20230927	5140	14.79	20231030	0.04	N	005710	500	100 억		2477069	N	N	0	N	00	N
49	20231123	090210	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5900	0	3	0.00	1699200	288	5.66	5900	5900	5900	7670	4130	5900	5900.00	12.36	0	26	5940	5920	5890	5870	5840	5925	5875	100	1770	500	4240	10	1	20037600	1182	3.14	0.28	12	0.00	1879.00	20844.00	7180	20230927	-17.83	5140	20231030	14.79	7180	-17.83	20230927	5140	14.79	20231030	7180	-17.83	20230927	5140	14.79	20231030	0.04	N	005710	500	100 억		2477069	N	N	0	N	00	N
50	20231122	160206	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5900	0	3	0.00	29930990	5090	53.51	5900	5910	5860	7670	4130	5900	5879.37	12.36	0	-27	6000	5950	5910	5860	5820	5945	5855	100	1770	500	4240	10	1	20037600	1182	3.14	0.28	12	0.03	1879.00	20844.00	7180	20230927	-17.83	5140	20231030	14.79	7180	-17.83	20230927	5140	14.79	20231030	7180	-17.83	20230927	5140	14.79	20231030	0.04	N	005710	500	100 억		2476816	N	N	0	N	00	N
51	20231122	150210	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5900	0	3	0.00	24753420	4212	44.28	5900	5900	5860	7670	4130	5900	5876.88	12.36	0	-44	6000	5950	5910	5860	5820	5945	5855	100	1770	500	4240	10	1	20037600	1182	3.14	0.28	12	0.02	1879.00	20844.00	7180	20230927	-17.83	5140	20231030	14.79	7180	-17.83	20230927	5140	14.79	20231030	7180	-17.83	20230927	5140	14.79	20231030	0.04	N	005710	500	100 억		2476816	N	N	0	N	00	N
52	20231122	140207	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5880	-20	5	-0.34	16223580	2758	28.99	5900	5900	5860	7670	4130	5900	5882.37	12.36	0	-27	6000	5950	5910	5860	5820	5945	5855	100	1770	500	4240	10	1	20037600	1178	3.13	0.28	12	0.01	1879.00	20844.00	7180	20230927	-18.11	5140	20231030	14.40	7180	-18.11	20230927	5140	14.40	20231030	7180	-18.11	20230927	5140	14.40	20231030	0.04	N	005710	500	100 억		2476816	N	N	0	N	00	N
53	20231122	130216	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5860	-40	5	-0.68	11131180	1893	19.90	5900	5900	5860	7670	4130	5900	5880.18	12.36	0	-277	6000	5950	5910	5860	5820	5945	5855	100	1770	500	4240	10	1	20037600	1174	3.12	0.28	12	0.01	1879.00	20844.00	7180	20230927	-18.38	5140	20231030	14.01	7180	-18.38	20230927	5140	14.01	20231030	7180	-18.38	20230927	5140	14.01	20231030	0.04	N	005710	500	100 억		2476816	N	N	0	N	00	N
54	20231122	120213	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5860	-40	5	-0.68	10550020	1794	18.86	5900	5900	5860	7670	4130	5900	5880.72	12.36	0	-277	6000	5950	5910	5860	5820	5945	5855	100	1770	500	4240	10	1	20037600	1174	3.12	0.28	12	0.01	1879.00	20844.00	7180	20230927	-18.38	5140	20231030	14.01	7180	-18.38	20230927	5140	14.01	20231030	7180	-18.38	20230927	5140	14.01	20231030	0.04	N	005710	500	100 억		2476816	N	N	0	N	00	N
55	20231122	110218	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5880	-20	5	-0.34	8759160	1489	15.65	5900	5900	5860	7670	4130	5900	5882.58	12.36	0	-277	6000	5950	5910	5860	5820	5945	5855	100	1770	500	4240	10	1	20037600	1178	3.13	0.28	12	0.01	1879.00	20844.00	7180	20230927	-18.11	5140	20231030	14.40	7180	-18.11	20230927	5140	14.40	20231030	7180	-18.11	20230927	5140	14.40	20231030	0.04	N	005710	500	100 억		2476816	N	N	0	N	00	N
56	20231122	100215	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5860	-40	5	-0.68	8465390	1439	15.13	5900	5900	5860	7670	4130	5900	5882.83	12.36	0	-277	6000	5950	5910	5860	5820	5945	5855	100	1770	500	4240	10	1	20037600	1174	3.12	0.28	12	0.01	1879.00	20844.00	7180	20230927	-18.38	5140	20231030	14.01	7180	-18.38	20230927	5140	14.01	20231030	7180	-18.38	20230927	5140	14.01	20231030	0.04	N	005710	500	100 억		2476816	N	N	0	N	00	N
57	20231122	090208	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5900	0	3	0.00	2525200	428	4.50	5900	5900	5900	7670	4130	5900	5900.00	12.36	0	-277	6000	5950	5910	5860	5820	5945	5855	100	1770	500	4240	10	1	20037600	1182	3.14	0.28	12	0.00	1879.00	20844.00	7180	20230927	-17.83	5140	20231030	14.79	7180	-17.83	20230927	5140	14.79	20231030	7180	-17.83	20230927	5140	14.79	20231030	0.04	N	005710	500	100 억		2476816	N	N	0	N	00	N
58	20231121	160209	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5900	30	2	0.51	56064590	9508	163.45	5900	5960	5870	7630	4110	5870	5896.57	12.36	0	514	5923	5896	5863	5836	5803	5900	5840	100	1760	500	4220	10	1	20037600	1182	3.14	0.28	12	0.05	1879.00	20844.00	7180	20230927	-17.83	5140	20231030	14.79	7180	-17.83	20230927	5140	14.79	20231030	7180	-17.83	20230927	5140	14.79	20231030	0.04	N	005710	500	100 억		2476284	N	N	0	N	00	N
59	20231121	150209	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5920	50	2	0.85	49211140	8347	143.49	5900	5960	5870	7630	4110	5870	5895.67	12.36	0	539	5923	5896	5863	5836	5803	5900	5840	100	1760	500	4220	10	1	20037600	1186	3.15	0.28	12	0.04	1879.00	20844.00	7180	20230927	-17.55	5140	20231030	15.18	7180	-17.55	20230927	5140	15.18	20231030	7180	-17.55	20230927	5140	15.18	20231030	0.04	N	005710	500	100 억		2476284	N	N	0	N	00	N
60	20231121	140205	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5920	50	2	0.85	46575670	7902	135.84	5900	5960	5870	7630	4110	5870	5894.16	12.36	0	539	5923	5896	5863	5836	5803	5900	5840	100	1760	500	4220	10	1	20037600	1186	3.15	0.28	12	0.04	1879.00	20844.00	7180	20230927	-17.55	5140	20231030	15.18	7180	-17.55	20230927	5140	15.18	20231030	7180	-17.55	20230927	5140	15.18	20231030	0.04	N	005710	500	100 억		2476284	N	N	0	N	00	N
61	20231121	130207	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5910	40	2	0.68	35018490	5947	102.23	5900	5960	5870	7630	4110	5870	5888.43	12.36	0	501	5923	5896	5863	5836	5803	5900	5840	100	1760	500	4220	10	1	20037600	1184	3.15	0.28	12	0.03	1879.00	20844.00	7180	20230927	-17.69	5140	20231030	14.98	7180	-17.69	20230927	5140	14.98	20231030	7180	-17.69	20230927	5140	14.98	20231030	0.04	N	005710	500	100 억		2476284	N	N	0	N	00	N
62	20231121	120207	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5890	20	2	0.34	31476370	5346	91.90	5900	5960	5870	7630	4110	5870	5887.84	12.36	0	77	5923	5896	5863	5836	5803	5900	5840	100	1760	500	4220	10	1	20037600	1180	3.13	0.28	12	0.03	1879.00	20844.00	7180	20230927	-17.97	5140	20231030	14.59	7180	-17.97	20230927	5140	14.59	20231030	7180	-17.97	20230927	5140	14.59	20231030	0.04	N	005710	500	100 억		2476284	N	N	0	N	00	N
63	20231121	110205	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5900	30	2	0.51	25006050	4248	73.03	5900	5960	5870	7630	4110	5870	5886.55	12.36	0	-161	5923	5896	5863	5836	5803	5900	5840	100	1760	500	4220	10	1	20037600	1182	3.14	0.28	12	0.02	1879.00	20844.00	7180	20230927	-17.83	5140	20231030	14.79	7180	-17.83	20230927	5140	14.79	20231030	7180	-17.83	20230927	5140	14.79	20231030	0.04	N	005710	500	100 억		2476284	N	N	0	N	00	N
64	20231121	100203	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5870	0	3	0.00	9819600	1667	28.66	5900	5960	5870	7630	4110	5870	5890.58	12.36	0	-307	5923	5896	5863	5836	5803	5900	5840	100	1760	500	4220	10	1	20037600	1176	3.12	0.28	12	0.01	1879.00	20844.00	7180	20230927	-18.25	5140	20231030	14.20	7180	-18.25	20230927	5140	14.20	20231030	7180	-18.25	20230927	5140	14.20	20231030	0.04	N	005710	500	100 억		2476284	N	N	0	N	00	N
65	20231121	090205	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5900	30	2	0.51	59000	10	0.17	5900	5900	5900	7630	4110	5870	5900.00	12.36	0	-4	5923	5896	5863	5836	5803	5900	5840	100	1760	500	4220	10	1	20037600	1182	3.14	0.28	12	0.00	1879.00	20844.00	7180	20230927	-17.83	5140	20231030	14.79	7180	-17.83	20230927	5140	14.79	20231030	7180	-17.83	20230927	5140	14.79	20231030	0.04	N	005710	500	100 억		2476284	N	N	0	N	00	N
66	20231120	160205	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5870	10	2	0.17	34077120	5817	48.13	5870	5890	5830	7610	4110	5860	5858.19	12.36	0	239	5960	5910	5870	5820	5780	5890	5800	100	1750	500	4210	10	1	20037600	1176	3.12	0.28	12	0.03	1879.00	20844.00	7180	20230927	-18.25	5140	20231030	14.20	7180	-18.25	20230927	5140	14.20	20231030	7180	-18.25	20230927	5140	14.20	20231030	0.04	N	005710	500	100 억		2476351	N	N	0	N	00	N
67	20231120	150206	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5830	-30	5	-0.51	32859330	5609	46.41	5870	5890	5830	7610	4110	5860	5858.32	12.36	0	263	5960	5910	5870	5820	5780	5890	5800	100	1750	500	4210	10	1	20037600	1168	3.10	0.28	12	0.03	1879.00	20844.00	7180	20230927	-18.80	5140	20231030	13.42	7180	-18.80	20230927	5140	13.42	20231030	7180	-18.80	20230927	5140	13.42	20231030	0.04	N	005710	500	100 억		2476351	N	N	0	N	00	N
68	20231120	140206	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5850	-10	5	-0.17	29068560	4963	41.06	5870	5890	5830	7610	4110	5860	5857.05	12.36	0	325	5960	5910	5870	5820	5780	5890	5800	100	1750	500	4210	10	1	20037600	1172	3.11	0.28	12	0.02	1879.00	20844.00	7180	20230927	-18.52	5140	20231030	13.81	7180	-18.52	20230927	5140	13.81	20231030	7180	-18.52	20230927	5140	13.81	20231030	0.04	N	005710	500	100 억		2476351	N	N	0	N	00	N
69	20231120	130205	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5860	0	3	0.00	21262270	3625	29.99	5870	5890	5830	7610	4110	5860	5865.45	12.36	0	329	5960	5910	5870	5820	5780	5890	5800	100	1750	500	4210	10	1	20037600	1174	3.12	0.28	12	0.02	1879.00	20844.00	7180	20230927	-18.38	5140	20231030	14.01	7180	-18.38	20230927	5140	14.01	20231030	7180	-18.38	20230927	5140	14.01	20231030	0.04	N	005710	500	100 억		2476351	N	N	0	N	00	N
70	20231120	120205	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5850	-10	5	-0.17	17681310	3012	24.92	5870	5890	5850	7610	4110	5860	5870.29	12.36	0	182	5960	5910	5870	5820	5780	5890	5800	100	1750	500	4210	10	1	20037600	1172	3.11	0.28	12	0.02	1879.00	20844.00	7180	20230927	-18.52	5140	20231030	13.81	7180	-18.52	20230927	5140	13.81	20231030	7180	-18.52	20230927	5140	13.81	20231030	0.04	N	005710	500	100 억		2476351	N	N	0	N	00	N
71	20231120	110205	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5870	10	2	0.17	15062450	2565	21.22	5870	5890	5860	7610	4110	5860	5872.30	12.36	0	56	5960	5910	5870	5820	5780	5890	5800	100	1750	500	4210	10	1	20037600	1176	3.12	0.28	12	0.01	1879.00	20844.00	7180	20230927	-18.25	5140	20231030	14.20	7180	-18.25	20230927	5140	14.20	20231030	7180	-18.25	20230927	5140	14.20	20231030	0.04	N	005710	500	100 억		2476351	N	N	0	N	00	N
72	20231120	100205	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5870	10	2	0.17	13822980	2354	19.48	5870	5890	5860	7610	4110	5860	5872.12	12.36	0	56	5960	5910	5870	5820	5780	5890	5800	100	1750	500	4210	10	1	20037600	1176	3.12	0.28	12	0.01	1879.00	20844.00	7180	20230927	-18.25	5140	20231030	14.20	7180	-18.25	20230927	5140	14.20	20231030	7180	-18.25	20230927	5140	14.20	20231030	0.04	N	005710	500	100 억		2476351	N	N	0	N	00	N
73	20231120	090205	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5870	10	2	0.17	996670	170	1.41	5870	5870	5860	7610	4110	5860	5862.76	12.36	0	-105	5960	5910	5870	5820	5780	5890	5800	100	1750	500	4210	10	1	20037600	1176	3.12	0.28	12	0.00	1879.00	20844.00	7180	20230927	-18.25	5140	20231030	14.20	7180	-18.25	20230927	5140	14.20	20231030	7180	-18.25	20230927	5140	14.20	20231030	0.04	N	005710	500	100 억		2476351	N	N	0	N	00	N
74	20231117	160208	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5860	-50	5	-0.85	70905550	12086	34.69	5910	5920	5830	7680	4140	5910	5866.87	12.36	0	-1199	6023	5966	5903	5846	5783	5995	5875	100	1770	500	4250	10	1	20037600	1174	3.12	0.28	12	0.06	1879.00	20844.00	7180	20230927	-18.38	5140	20231030	14.01	7180	-18.38	20230927	5140	14.01	20231030	7180	-18.38	20230927	5140	14.01	20231030	0.04	N	005710	500	100 억		2477436	N	N	0	N	00	N
75	20231117	150210	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5870	-40	5	-0.68	66843620	11393	32.70	5910	5920	5830	7680	4140	5910	5867.08	12.36	0	-1110	6023	5966	5903	5846	5783	5995	5875	100	1770	500	4250	10	1	20037600	1176	3.12	0.28	12	0.06	1879.00	20844.00	7180	20230927	-18.25	5140	20231030	14.20	7180	-18.25	20230927	5140	14.20	20231030	7180	-18.25	20230927	5140	14.20	20231030	0.04	N	005710	500	100 억		2477436	N	N	0	N	00	N
76	20231117	140209	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5860	-50	5	-0.85	52425490	8950	25.69	5910	5920	5830	7680	4140	5910	5857.60	12.36	0	-193	6023	5966	5903	5846	5783	5995	5875	100	1770	500	4250	10	1	20037600	1174	3.12	0.28	12	0.04	1879.00	20844.00	7180	20230927	-18.38	5140	20231030	14.01	7180	-18.38	20230927	5140	14.01	20231030	7180	-18.38	20230927	5140	14.01	20231030	0.04	N	005710	500	100 억		2477436	N	N	0	N	00	N
77	20231117	130208	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5860	-50	5	-0.85	49797980	8502	24.40	5910	5920	5830	7680	4140	5910	5857.21	12.36	0	-193	6023	5966	5903	5846	5783	5995	5875	100	1770	500	4250	10	1	20037600	1174	3.12	0.28	12	0.04	1879.00	20844.00	7180	20230927	-18.38	5140	20231030	14.01	7180	-18.38	20230927	5140	14.01	20231030	7180	-18.38	20230927	5140	14.01	20231030	0.04	N	005710	500	100 억		2477436	N	N	0	N	00	N
78	20231117	120209	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5850	-60	5	-1.02	49124200	8387	24.07	5910	5920	5830	7680	4140	5910	5857.18	12.36	0	-167	6023	5966	5903	5846	5783	5995	5875	100	1770	500	4250	10	1	20037600	1172	3.11	0.28	12	0.04	1879.00	20844.00	7180	20230927	-18.52	5140	20231030	13.81	7180	-18.52	20230927	5140	13.81	20231030	7180	-18.52	20230927	5140	13.81	20231030	0.04	N	005710	500	100 억		2477436	N	N	0	N	00	N
79	20231117	110209	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5830	-80	5	-1.35	45701890	7805	22.40	5910	5920	5830	7680	4140	5910	5855.46	12.36	0	-130	6023	5966	5903	5846	5783	5995	5875	100	1770	500	4250	10	1	20037600	1168	3.10	0.28	12	0.04	1879.00	20844.00	7180	20230927	-18.80	5140	20231030	13.42	7180	-18.80	20230927	5140	13.42	20231030	7180	-18.80	20230927	5140	13.42	20231030	0.04	N	005710	500	100 억		2477436	N	N	0	N	00	N
80	20231117	100209	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5850	-60	5	-1.02	37312180	6369	18.28	5910	5920	5840	7680	4140	5910	5858.40	12.36	0	-142	6023	5966	5903	5846	5783	5995	5875	100	1770	500	4250	10	1	20037600	1172	3.11	0.28	12	0.03	1879.00	20844.00	7180	20230927	-18.52	5140	20231030	13.81	7180	-18.52	20230927	5140	13.81	20231030	7180	-18.52	20230927	5140	13.81	20231030	0.04	N	005710	500	100 억		2477436	N	N	0	N	00	N
81	20231117	090209	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5910	0	3	0.00	4284860	725	2.08	5910	5920	5910	7680	4140	5910	5910.15	12.36	0	13	6023	5966	5903	5846	5783	5995	5875	100	1770	500	4250	10	1	20037600	1184	3.15	0.28	12	0.00	1879.00	20844.00	7180	20230927	-17.69	5140	20231030	14.98	7180	-17.69	20230927	5140	14.98	20231030	7180	-17.69	20230927	5140	14.98	20231030	0.04	N	005710	500	100 억		2477436	N	N	0	N	00	N
82	20231116	160208	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5910	70	2	1.20	202524340	34291	93.06	5840	5960	5840	7590	4090	5840	5906.05	12.36	0	1035	6040	5940	5760	5660	5480	5990	5710	100	1750	500	4200	10	1	20037600	1184	3.15	0.28	12	0.17	1879.00	20844.00	7180	20230927	-17.69	5140	20231030	14.98	7180	-17.69	20230927	5140	14.98	20231030	7180	-17.69	20230927	5140	14.98	20231030	0.04	N	005710	500	100 억		2475982	N	N	0	N	00	N
83	20231116	150209	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5880	40	2	0.68	199527150	33783	91.68	5840	5960	5840	7590	4090	5840	5906.14	12.36	0	799	6040	5940	5760	5660	5480	5990	5710	100	1750	500	4200	10	1	20037600	1178	3.13	0.28	12	0.17	1879.00	20844.00	7180	20230927	-18.11	5140	20231030	14.40	7180	-18.11	20230927	5140	14.40	20231030	7180	-18.11	20230927	5140	14.40	20231030	0.04	N	005710	500	100 억		2475982	N	N	0	N	00	N
84	20231116	140208	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5900	60	2	1.03	150389740	25440	69.04	5840	5960	5840	7590	4090	5840	5911.55	12.36	0	-47	6040	5940	5760	5660	5480	5990	5710	100	1750	500	4200	10	1	20037600	1182	3.14	0.28	12	0.13	1879.00	20844.00	7180	20230927	-17.83	5140	20231030	14.79	7180	-17.83	20230927	5140	14.79	20231030	7180	-17.83	20230927	5140	14.79	20231030	0.04	N	005710	500	100 억		2475982	N	N	0	N	00	N
85	20231116	130208	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5880	40	2	0.68	70977750	12003	32.57	5840	5960	5840	7590	4090	5840	5913.33	12.36	0	-399	6040	5940	5760	5660	5480	5990	5710	100	1750	500	4200	10	1	20037600	1178	3.13	0.28	12	0.06	1879.00	20844.00	7180	20230927	-18.11	5140	20231030	14.40	7180	-18.11	20230927	5140	14.40	20231030	7180	-18.11	20230927	5140	14.40	20231030	0.04	N	005710	500	100 억		2475982	N	N	0	N	00	N
86	20231116	120208	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5910	70	2	1.20	62010890	10481	28.44	5840	5960	5840	7590	4090	5840	5916.51	12.36	0	-294	6040	5940	5760	5660	5480	5990	5710	100	1750	500	4200	10	1	20037600	1184	3.15	0.28	12	0.05	1879.00	20844.00	7180	20230927	-17.69	5140	20231030	14.98	7180	-17.69	20230927	5140	14.98	20231030	7180	-17.69	20230927	5140	14.98	20231030	0.04	N	005710	500	100 억		2475982	N	N	0	N	00	N
87	20231116	110207	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5900	60	2	1.03	51505270	8702	23.62	5840	5960	5840	7590	4090	5840	5918.79	12.36	0	-184	6040	5940	5760	5660	5480	5990	5710	100	1750	500	4200	10	1	20037600	1182	3.14	0.28	12	0.04	1879.00	20844.00	7180	20230927	-17.83	5140	20231030	14.79	7180	-17.83	20230927	5140	14.79	20231030	7180	-17.83	20230927	5140	14.79	20231030	0.04	N	005710	500	100 억		2475982	N	N	0	N	00	N
88	20231116	100205	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5860	20	2	0.34	1572240	268	0.73	5840	5890	5840	7590	4090	5840	5866.57	12.36	0	-34	6040	5940	5760	5660	5480	5990	5710	100	1750	500	4200	10	1	20037600	1174	3.12	0.28	12	0.00	1879.00	20844.00	7180	20230927	-18.38	5140	20231030	14.01	7180	-18.38	20230927	5140	14.01	20231030	7180	-18.38	20230927	5140	14.01	20231030	0.04	N	005710	500	100 억		2475982	N	N	0	N	00	N
89	20231116	090205	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	12.36	0	0	6040	5940	5760	5660	5480	5990	5710	100	1750	500	4200	10	1	20037600	1170	3.11	0.28	12	0.00	1879.00	20844.00	7180	20230927	-18.66	5140	20231030	13.62	7180	-18.66	20230927	5140	13.62	20231030	7180	-18.66	20230927	5140	13.62	20231030	0.04	N	005710	500	100 억		2475982	N	N	0	N	00	N
90	20231115	160200	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5840	290	2	5.23	213021100	36840	1056.50	5580	5860	5580	7210	3890	5550	5782.11	12.34	0	3705	5616	5582	5546	5512	5476	5600	5530	100	1660	500	3990	10	1	20037600	1170	3.11	0.28	12	0.18	1879.00	20844.00	7180	20230927	-18.66	5140	20231030	13.62	7180	-18.66	20230927	5140	13.62	20231030	7180	-18.66	20230927	5140	13.62	20231030	0.04	N	005710	500	100 억		2472803	N	N	0	N	00	N
91	20231115	150209	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5790	240	2	4.32	148131410	25732	737.94	5580	5840	5580	7210	3890	5550	5756.70	12.34	0	2899	5616	5582	5546	5512	5476	5600	5530	100	1660	500	3990	10	1	20037600	1160	3.08	0.28	12	0.13	1879.00	20844.00	7180	20230927	-19.36	5140	20231030	12.65	7180	-19.36	20230927	5140	12.65	20231030	7180	-19.36	20230927	5140	12.65	20231030	0.04	N	005710	500	100 억		2472803	N	N	0	N	00	N
92	20231115	140210	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5810	260	2	4.68	141857950	24652	706.97	5580	5840	5580	7210	3890	5550	5754.42	12.34	0	2906	5616	5582	5546	5512	5476	5600	5530	100	1660	500	3990	10	1	20037600	1164	3.09	0.28	12	0.12	1879.00	20844.00	7180	20230927	-19.08	5140	20231030	13.04	7180	-19.08	20230927	5140	13.04	20231030	7180	-19.08	20230927	5140	13.04	20231030	0.04	N	005710	500	100 억		2472803	N	N	0	N	00	N
93	20231115	130210	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5790	240	2	4.32	134608560	23402	671.12	5580	5840	5580	7210	3890	5550	5752.01	12.34	0	2911	5616	5582	5546	5512	5476	5600	5530	100	1660	500	3990	10	1	20037600	1160	3.08	0.28	12	0.12	1879.00	20844.00	7180	20230927	-19.36	5140	20231030	12.65	7180	-19.36	20230927	5140	12.65	20231030	7180	-19.36	20230927	5140	12.65	20231030	0.04	N	005710	500	100 억		2472803	N	N	0	N	00	N
94	20231115	120211	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5780	230	2	4.14	110910230	19312	553.83	5580	5840	5580	7210	3890	5550	5743.07	12.34	0	2295	5616	5582	5546	5512	5476	5600	5530	100	1660	500	3990	10	1	20037600	1158	3.08	0.28	12	0.10	1879.00	20844.00	7180	20230927	-19.50	5140	20231030	12.45	7180	-19.50	20230927	5140	12.45	20231030	7180	-19.50	20230927	5140	12.45	20231030	0.04	N	005710	500	100 억		2472803	N	N	0	N	00	N
95	20231115	110212	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5830	280	2	5.05	104665000	18234	522.91	5580	5840	5580	7210	3890	5550	5740.10	12.34	0	2095	5616	5582	5546	5512	5476	5600	5530	100	1660	500	3990	10	1	20037600	1168	3.10	0.28	12	0.09	1879.00	20844.00	7180	20230927	-18.80	5140	20231030	13.42	7180	-18.80	20230927	5140	13.42	20231030	7180	-18.80	20230927	5140	13.42	20231030	0.04	N	005710	500	100 억		2472803	N	N	0	N	00	N
96	20231115	100209	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5760	210	2	3.78	42183560	7416	212.68	5580	5780	5580	7210	3890	5550	5688.18	12.34	0	1061	5616	5582	5546	5512	5476	5600	5530	100	1660	500	3990	10	1	20037600	1154	3.07	0.28	12	0.04	1879.00	20844.00	7180	20230927	-19.78	5140	20231030	12.06	7180	-19.78	20230927	5140	12.06	20231030	7180	-19.78	20230927	5140	12.06	20231030	0.04	N	005710	500	100 억		2472803	N	N	0	N	00	N
97	20231115	090208	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5640	90	2	1.62	2968170	531	15.23	5580	5640	5580	7210	3890	5550	5589.77	12.34	0	-2	5616	5582	5546	5512	5476	5600	5530	100	1660	500	3990	10	1	20037600	1130	3.00	0.27	12	0.00	1879.00	20844.00	7180	20230927	-21.45	5140	20231030	9.73	7180	-21.45	20230927	5140	9.73	20231030	7180	-21.45	20230927	5140	9.73	20231030	0.04	N	005710	500	100 억		2472803	N	N	0	N	00	N
98	20231114	160208	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5550	40	2	0.73	19153140	3465	61.84	5510	5580	5510	7160	3860	5510	5527.05	12.34	0	303	5676	5592	5546	5462	5416	5570	5440	100	1650	500	3960	10	1	20037600	1112	2.95	0.27	12	0.02	1879.00	20844.00	7180	20230927	-22.70	5140	20231030	7.98	7180	-22.70	20230927	5140	7.98	20231030	7180	-22.70	20230927	5140	7.98	20231030	0.04	N	005710	500	100 억		2472803	N	N	0	N	00	N
99	20231114	150208	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5530	20	2	0.36	17013470	3079	54.95	5510	5580	5510	7160	3860	5510	5525.65	12.34	0	310	5676	5592	5546	5462	5416	5570	5440	100	1650	500	3960	10	1	20037600	1108	2.94	0.27	12	0.02	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	0.04	N	005710	500	100 억		2472803	N	N	0	N	00	N
100	20231114	140207	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5530	20	2	0.36	13344070	2416	43.12	5510	5580	5510	7160	3860	5510	5523.21	12.34	0	314	5676	5592	5546	5462	5416	5570	5440	100	1650	500	3960	10	1	20037600	1108	2.94	0.27	12	0.01	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	0.04	N	005710	500	100 억		2472803	N	N	0	N	00	N
101	20231114	130209	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5540	30	2	0.54	11685850	2116	37.77	5510	5580	5510	7160	3860	5510	5522.61	12.34	0	315	5676	5592	5546	5462	5416	5570	5440	100	1650	500	3960	10	1	20037600	1110	2.95	0.27	12	0.01	1879.00	20844.00	7180	20230927	-22.84	5140	20231030	7.78	7180	-22.84	20230927	5140	7.78	20231030	7180	-22.84	20230927	5140	7.78	20231030	0.04	N	005710	500	100 억		2472803	N	N	0	N	00	N
102	20231114	120207	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5510	0	3	0.00	7528120	1364	24.34	5510	5580	5510	7160	3860	5510	5519.15	12.34	0	321	5676	5592	5546	5462	5416	5570	5440	100	1650	500	3960	10	1	20037600	1104	2.93	0.26	12	0.01	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	0.04	N	005710	500	100 억		2472803	N	N	0	N	00	N
103	20231114	110210	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5520	10	2	0.18	2918640	528	9.42	5510	5580	5510	7160	3860	5510	5527.73	12.34	0	177	5676	5592	5546	5462	5416	5570	5440	100	1650	500	3960	10	1	20037600	1106	2.94	0.26	12	0.00	1879.00	20844.00	7180	20230927	-23.12	5140	20231030	7.39	7180	-23.12	20230927	5140	7.39	20231030	7180	-23.12	20230927	5140	7.39	20231030	0.04	N	005710	500	100 억		2472803	N	N	0	N	00	N
104	20231114	100208	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5510	0	3	0.00	2509050	454	8.10	5510	5580	5510	7160	3860	5510	5526.54	12.34	0	179	5676	5592	5546	5462	5416	5570	5440	100	1650	500	3960	10	1	20037600	1104	2.93	0.26	12	0.00	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	0.04	N	005710	500	100 억		2472803	N	N	0	N	00	N
105	20231114	090207	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5510	0	3	0.00	242440	44	0.79	5510	5510	5510	7160	3860	5510	5510.00	12.34	0	10	5676	5592	5546	5462	5416	5570	5440	100	1650	500	3960	10	1	20037600	1104	2.93	0.26	12	0.00	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	0.04	N	005710	500	100 억		2472803	N	N	0	N	00	N
106	20231113	160206	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5510	0	3	0.00	31178600	5603	57.80	5530	5630	5500	7160	3860	5510	5567.69	12.35	0	-2704	5690	5600	5530	5440	5370	5565	5405	100	1650	500	3960	10	1	20037600	1104	2.93	0.26	12	0.03	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	0.04	N	005710	500	100 억		2475300	N	N	0	N	00	N
107	20231113	150206	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5500	-10	5	-0.18	27559250	4946	51.03	5530	5630	5500	7160	3860	5510	5572.03	12.35	0	-2375	5690	5600	5530	5440	5370	5565	5405	100	1650	500	3960	10	1	20037600	1102	2.93	0.26	12	0.02	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	0.04	N	005710	500	100 억		2475300	N	N	0	N	00	N
108	20231113	140205	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5540	30	2	0.54	24024970	4306	44.42	5530	5630	5530	7160	3860	5510	5579.42	12.35	0	-2462	5690	5600	5530	5440	5370	5565	5405	100	1650	500	3960	10	1	20037600	1110	2.95	0.27	12	0.02	1879.00	20844.00	7180	20230927	-22.84	5140	20231030	7.78	7180	-22.84	20230927	5140	7.78	20231030	7180	-22.84	20230927	5140	7.78	20231030	0.04	N	005710	500	100 억		2475300	N	N	0	N	00	N
109	20231113	130205	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5570	60	2	1.09	21201490	3797	39.17	5530	5630	5530	7160	3860	5510	5583.75	12.35	0	-2462	5690	5600	5530	5440	5370	5565	5405	100	1650	500	3960	10	1	20037600	1116	2.96	0.27	12	0.02	1879.00	20844.00	7180	20230927	-22.42	5140	20231030	8.37	7180	-22.42	20230927	5140	8.37	20231030	7180	-22.42	20230927	5140	8.37	20231030	0.04	N	005710	500	100 억		2475300	N	N	0	N	00	N
110	20231113	120204	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5590	80	2	1.45	19157240	3430	35.39	5530	5630	5530	7160	3860	5510	5585.20	12.35	0	-2459	5690	5600	5530	5440	5370	5565	5405	100	1650	500	3960	10	1	20037600	1120	2.97	0.27	12	0.02	1879.00	20844.00	7180	20230927	-22.14	5140	20231030	8.75	7180	-22.14	20230927	5140	8.75	20231030	7180	-22.14	20230927	5140	8.75	20231030	0.04	N	005710	500	100 억		2475300	N	N	0	N	00	N
111	20231113	110204	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5610	100	2	1.81	5691830	1020	10.52	5530	5630	5530	7160	3860	5510	5580.23	12.35	0	-82	5690	5600	5530	5440	5370	5565	5405	100	1650	500	3960	10	1	20037600	1124	2.99	0.27	12	0.01	1879.00	20844.00	7180	20230927	-21.87	5140	20231030	9.14	7180	-21.87	20230927	5140	9.14	20231030	7180	-21.87	20230927	5140	9.14	20231030	0.04	N	005710	500	100 억		2475300	N	N	0	N	00	N
112	20231113	100205	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5630	120	2	2.18	4411080	792	8.17	5530	5630	5530	7160	3860	5510	5569.55	12.35	0	-48	5690	5600	5530	5440	5370	5565	5405	100	1650	500	3960	10	1	20037600	1128	3.00	0.27	12	0.00	1879.00	20844.00	7180	20230927	-21.59	5140	20231030	9.53	7180	-21.59	20230927	5140	9.53	20231030	7180	-21.59	20230927	5140	9.53	20231030	0.04	N	005710	500	100 억		2475300	N	N	0	N	00	N
113	20231113	090205	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5530	20	2	0.36	519820	94	0.97	5530	5530	5530	7160	3860	5510	5530.00	12.35	0	-8	5690	5600	5530	5440	5370	5565	5405	100	1650	500	3960	10	1	20037600	1108	2.94	0.27	12	0.00	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	0.04	N	005710	500	100 억		2475300	N	N	0	N	00	N
114	20231110	160206	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5510	-120	5	-2.13	53394070	9693	113.25	5600	5620	5460	7310	3950	5630	5508.47	12.35	0	230	5876	5752	5636	5512	5396	5815	5575	100	1680	500	4050	10	1	20037600	1104	2.93	0.26	12	0.05	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	0.04	N	005710	500	100 억		2474782	N	N	0	N	00	N
115	20231110	150208	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5510	-120	5	-2.13	19667290	3546	41.43	5600	5620	5510	7310	3950	5630	5546.33	12.35	0	151	5876	5752	5636	5512	5396	5815	5575	100	1680	500	4050	10	1	20037600	1104	2.93	0.26	12	0.02	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	0.04	N	005710	500	100 억		2474782	N	N	0	N	00	N
116	20231110	140206	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5530	-100	5	-1.78	17429830	3141	36.70	5600	5620	5510	7310	3950	5630	5549.13	12.35	0	66	5876	5752	5636	5512	5396	5815	5575	100	1680	500	4050	10	1	20037600	1108	2.94	0.27	12	0.02	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	0.04	N	005710	500	100 억		2474782	N	N	0	N	00	N
117	20231110	130208	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5530	-100	5	-1.78	15495290	2791	32.61	5600	5620	5520	7310	3950	5630	5551.88	12.35	0	187	5876	5752	5636	5512	5396	5815	5575	100	1680	500	4050	10	1	20037600	1108	2.94	0.27	12	0.01	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	0.04	N	005710	500	100 억		2474782	N	N	0	N	00	N
118	20231110	120206	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5540	-90	5	-1.60	14250790	2566	29.98	5600	5620	5520	7310	3950	5630	5553.70	12.35	0	133	5876	5752	5636	5512	5396	5815	5575	100	1680	500	4050	10	1	20037600	1110	2.95	0.27	12	0.01	1879.00	20844.00	7180	20230927	-22.84	5140	20231030	7.78	7180	-22.84	20230927	5140	7.78	20231030	7180	-22.84	20230927	5140	7.78	20231030	0.04	N	005710	500	100 억		2474782	N	N	0	N	00	N
119	20231110	110206	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5590	-40	5	-0.71	12787460	2302	26.90	5600	5620	5520	7310	3950	5630	5554.93	12.35	0	69	5876	5752	5636	5512	5396	5815	5575	100	1680	500	4050	10	1	20037600	1120	2.97	0.27	12	0.01	1879.00	20844.00	7180	20230927	-22.14	5140	20231030	8.75	7180	-22.14	20230927	5140	8.75	20231030	7180	-22.14	20230927	5140	8.75	20231030	0.04	N	005710	500	100 억		2474782	N	N	0	N	00	N
120	20231110	100207	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5600	-30	5	-0.53	10887050	1961	22.91	5600	5620	5520	7310	3950	5630	5551.78	12.35	0	-96	5876	5752	5636	5512	5396	5815	5575	100	1680	500	4050	10	1	20037600	1122	2.98	0.27	12	0.01	1879.00	20844.00	7180	20230927	-22.01	5140	20231030	8.95	7180	-22.01	20230927	5140	8.95	20231030	7180	-22.01	20230927	5140	8.95	20231030	0.04	N	005710	500	100 억		2474782	N	N	0	N	00	N
121	20231110	090204	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5600	-30	5	-0.53	313600	56	0.65	5600	5600	5600	7310	3950	5630	5600.00	12.35	0	10	5876	5752	5636	5512	5396	5815	5575	100	1680	500	4050	10	1	20037600	1122	2.98	0.27	12	0.00	1879.00	20844.00	7180	20230927	-22.01	5140	20231030	8.95	7180	-22.01	20230927	5140	8.95	20231030	7180	-22.01	20230927	5140	8.95	20231030	0.04	N	005710	500	100 억		2474782	N	N	0	N	00	N
122	20231109	160202	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5630	70	2	1.26	48262510	8559	108.37	5530	5760	5520	7220	3900	5560	5638.80	12.35	0	883	5813	5686	5593	5466	5373	5640	5420	100	1660	500	4000	10	1	20037600	1128	3.00	0.27	12	0.04	1879.00	20844.00	7180	20230927	-21.59	5140	20231030	9.53	7180	-21.59	20230927	5140	9.53	20231030	7180	-21.59	20230927	5140	9.53	20231030	0.05	N	005710	500	100 억		2473686	N	N	0	N	00	N
123	20231109	150204	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5610	50	2	0.90	47382820	8403	106.39	5530	5760	5520	7220	3900	5560	5638.80	12.35	0	901	5813	5686	5593	5466	5373	5640	5420	100	1660	500	4000	10	1	20037600	1124	2.99	0.27	12	0.04	1879.00	20844.00	7180	20230927	-21.87	5140	20231030	9.14	7180	-21.87	20230927	5140	9.14	20231030	7180	-21.87	20230927	5140	9.14	20231030	0.05	N	005710	500	100 억		2473686	N	N	0	N	00	N
124	20231109	140203	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5620	60	2	1.08	39459750	6992	88.53	5530	5760	5520	7220	3900	5560	5643.56	12.35	0	475	5813	5686	5593	5466	5373	5640	5420	100	1660	500	4000	10	1	20037600	1126	2.99	0.27	12	0.03	1879.00	20844.00	7180	20230927	-21.73	5140	20231030	9.34	7180	-21.73	20230927	5140	9.34	20231030	7180	-21.73	20230927	5140	9.34	20231030	0.05	N	005710	500	100 억		2473686	N	N	0	N	00	N
125	20231109	130203	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5660	100	2	1.80	35281750	6250	79.13	5530	5760	5520	7220	3900	5560	5645.08	12.35	0	469	5813	5686	5593	5466	5373	5640	5420	100	1660	500	4000	10	1	20037600	1134	3.01	0.27	12	0.03	1879.00	20844.00	7180	20230927	-21.17	5140	20231030	10.12	7180	-21.17	20230927	5140	10.12	20231030	7180	-21.17	20230927	5140	10.12	20231030	0.05	N	005710	500	100 억		2473686	N	N	0	N	00	N
126	20231109	120203	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5610	50	2	0.90	33380130	5913	74.87	5530	5760	5520	7220	3900	5560	5645.21	12.35	0	426	5813	5686	5593	5466	5373	5640	5420	100	1660	500	4000	10	1	20037600	1124	2.99	0.27	12	0.03	1879.00	20844.00	7180	20230927	-21.87	5140	20231030	9.14	7180	-21.87	20230927	5140	9.14	20231030	7180	-21.87	20230927	5140	9.14	20231030	0.05	N	005710	500	100 억		2473686	N	N	0	N	00	N
127	20231109	110203	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5670	110	2	1.98	27597620	4888	61.89	5530	5760	5520	7220	3900	5560	5645.99	12.35	0	277	5813	5686	5593	5466	5373	5640	5420	100	1660	500	4000	10	1	20037600	1136	3.02	0.27	12	0.02	1879.00	20844.00	7180	20230927	-21.03	5140	20231030	10.31	7180	-21.03	20230927	5140	10.31	20231030	7180	-21.03	20230927	5140	10.31	20231030	0.05	N	005710	500	100 억		2473686	N	N	0	N	00	N
128	20231109	100202	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5560	0	3	0.00	2999800	541	6.85	5530	5560	5520	7220	3900	5560	5544.92	12.35	0	-138	5813	5686	5593	5466	5373	5640	5420	100	1660	500	4000	10	1	20037600	1114	2.96	0.27	12	0.00	1879.00	20844.00	7180	20230927	-22.56	5140	20231030	8.17	7180	-22.56	20230927	5140	8.17	20231030	7180	-22.56	20230927	5140	8.17	20231030	0.05	N	005710	500	100 억		2473686	N	N	0	N	00	N
129	20231109	090202	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5530	-30	5	-0.54	16590	3	0.04	5530	5530	5530	7220	3900	5560	5530.00	12.35	0	0	5813	5686	5593	5466	5373	5640	5420	100	1660	500	4000	10	1	20037600	1108	2.94	0.27	12	0.00	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	0.05	N	005710	500	100 억		2473686	N	N	0	N	00	N
130	20231108	160202	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5560	-60	5	-1.07	44074110	7897	90.62	5640	5720	5500	7300	3940	5620	5581.19	12.34	0	954	5873	5746	5623	5496	5373	5810	5560	100	1680	500	4040	10	1	20037600	1114	2.96	0.27	12	0.04	1879.00	20844.00	7180	20230927	-22.56	5140	20231030	8.17	7180	-22.56	20230927	5140	8.17	20231030	7180	-22.56	20230927	5140	8.17	20231030	0.05	N	005710	500	100 억		2473049	N	N	0	N	00	N
131	20231108	150203	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5560	-60	5	-1.07	38233540	6846	78.56	5640	5720	5500	7300	3940	5620	5584.80	12.34	0	790	5873	5746	5623	5496	5373	5810	5560	100	1680	500	4040	10	1	20037600	1114	2.96	0.27	12	0.03	1879.00	20844.00	7180	20230927	-22.56	5140	20231030	8.17	7180	-22.56	20230927	5140	8.17	20231030	7180	-22.56	20230927	5140	8.17	20231030	0.05	N	005710	500	100 억		2473049	N	N	0	N	00	N
132	20231108	140202	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5550	-70	5	-1.25	35373170	6331	72.65	5640	5720	5500	7300	3940	5620	5587.30	12.34	0	970	5873	5746	5623	5496	5373	5810	5560	100	1680	500	4040	10	1	20037600	1112	2.95	0.27	12	0.03	1879.00	20844.00	7180	20230927	-22.70	5140	20231030	7.98	7180	-22.70	20230927	5140	7.98	20231030	7180	-22.70	20230927	5140	7.98	20231030	0.05	N	005710	500	100 억		2473049	N	N	0	N	00	N
133	20231108	130203	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5560	-60	5	-1.07	28738670	5134	58.92	5640	5720	5500	7300	3940	5620	5597.72	12.34	0	402	5873	5746	5623	5496	5373	5810	5560	100	1680	500	4040	10	1	20037600	1114	2.96	0.27	12	0.03	1879.00	20844.00	7180	20230927	-22.56	5140	20231030	8.17	7180	-22.56	20230927	5140	8.17	20231030	7180	-22.56	20230927	5140	8.17	20231030	0.05	N	005710	500	100 억		2473049	N	N	0	N	00	N
134	20231108	120203	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5620	0	3	0.00	13582090	2411	27.67	5640	5720	5620	7300	3940	5620	5633.38	12.34	0	438	5873	5746	5623	5496	5373	5810	5560	100	1680	500	4040	10	1	20037600	1126	2.99	0.27	12	0.01	1879.00	20844.00	7180	20230927	-21.73	5140	20231030	9.34	7180	-21.73	20230927	5140	9.34	20231030	7180	-21.73	20230927	5140	9.34	20231030	0.05	N	005710	500	100 억		2473049	N	N	0	N	00	N
135	20231108	110203	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5640	20	2	0.36	10830010	1923	22.07	5640	5720	5620	7300	3940	5620	5631.83	12.34	0	365	5873	5746	5623	5496	5373	5810	5560	100	1680	500	4040	10	1	20037600	1130	3.00	0.27	12	0.01	1879.00	20844.00	7180	20230927	-21.45	5140	20231030	9.73	7180	-21.45	20230927	5140	9.73	20231030	7180	-21.45	20230927	5140	9.73	20231030	0.05	N	005710	500	100 억		2473049	N	N	0	N	00	N
136	20231108	100202	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5630	10	2	0.18	10013580	1778	20.40	5640	5720	5620	7300	3940	5620	5631.93	12.34	0	476	5873	5746	5623	5496	5373	5810	5560	100	1680	500	4040	10	1	20037600	1128	3.00	0.27	12	0.01	1879.00	20844.00	7180	20230927	-21.59	5140	20231030	9.53	7180	-21.59	20230927	5140	9.53	20231030	7180	-21.59	20230927	5140	9.53	20231030	0.05	N	005710	500	100 억		2473049	N	N	0	N	00	N
137	20231108	090203	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5680	60	2	1.07	158080	28	0.32	5640	5680	5640	7300	3940	5620	5645.71	12.34	0	12	5873	5746	5623	5496	5373	5810	5560	100	1680	500	4040	10	1	20037600	1138	3.02	0.27	12	0.00	1879.00	20844.00	7180	20230927	-20.89	5140	20231030	10.51	7180	-20.89	20230927	5140	10.51	20231030	7180	-20.89	20230927	5140	10.51	20231030	0.05	N	005710	500	100 억		2473049	N	N	0	N	00	N
138	20231107	160202	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5620	10	2	0.18	48637410	8703	83.09	5570	5750	5500	7290	3930	5610	5588.58	12.34	0	535	5730	5670	5630	5570	5530	5650	5550	100	1680	500	4030	10	1	20037600	1126	2.99	0.27	12	0.04	1879.00	20844.00	7180	20230927	-21.73	5140	20231030	9.34	7180	-21.73	20230927	5140	9.34	20231030	7180	-21.73	20230927	5140	9.34	20231030	0.06	N	005710	500	100 억		2472514	N	N	0	N	00	N
139	20231107	150202	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5600	-10	5	-0.18	47625580	8522	81.36	5570	5750	5500	7290	3930	5610	5588.54	12.34	0	519	5730	5670	5630	5570	5530	5650	5550	100	1680	500	4030	10	1	20037600	1122	2.98	0.27	12	0.04	1879.00	20844.00	7180	20230927	-22.01	5140	20231030	8.95	7180	-22.01	20230927	5140	8.95	20231030	7180	-22.01	20230927	5140	8.95	20231030	0.06	N	005710	500	100 억		2472514	N	N	0	N	00	N
140	20231107	140203	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5600	-10	5	-0.18	45285490	8105	77.38	5570	5750	5500	7290	3930	5610	5587.35	12.34	0	477	5730	5670	5630	5570	5530	5650	5550	100	1680	500	4030	10	1	20037600	1122	2.98	0.27	12	0.04	1879.00	20844.00	7180	20230927	-22.01	5140	20231030	8.95	7180	-22.01	20230927	5140	8.95	20231030	7180	-22.01	20230927	5140	8.95	20231030	0.06	N	005710	500	100 억		2472514	N	N	0	N	00	N
141	20231107	130202	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5610	0	3	0.00	42408940	7592	72.48	5570	5750	5500	7290	3930	5610	5586.00	12.34	0	323	5730	5670	5630	5570	5530	5650	5550	100	1680	500	4030	10	1	20037600	1124	2.99	0.27	12	0.04	1879.00	20844.00	7180	20230927	-21.87	5140	20231030	9.14	7180	-21.87	20230927	5140	9.14	20231030	7180	-21.87	20230927	5140	9.14	20231030	0.06	N	005710	500	100 억		2472514	N	N	0	N	00	N
142	20231107	120202	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5550	-60	5	-1.07	31896480	5735	54.75	5570	5670	5500	7290	3930	5610	5561.72	12.34	0	557	5730	5670	5630	5570	5530	5650	5550	100	1680	500	4030	10	1	20037600	1112	2.95	0.27	12	0.03	1879.00	20844.00	7180	20230927	-22.70	5140	20231030	7.98	7180	-22.70	20230927	5140	7.98	20231030	7180	-22.70	20230927	5140	7.98	20231030	0.06	N	005710	500	100 억		2472514	N	N	0	N	00	N
143	20231107	110203	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5590	-20	5	-0.36	29585620	5321	50.80	5570	5670	5500	7290	3930	5610	5560.16	12.34	0	475	5730	5670	5630	5570	5530	5650	5550	100	1680	500	4030	10	1	20037600	1120	2.97	0.27	12	0.03	1879.00	20844.00	7180	20230927	-22.14	5140	20231030	8.75	7180	-22.14	20230927	5140	8.75	20231030	7180	-22.14	20230927	5140	8.75	20231030	0.06	N	005710	500	100 억		2472514	N	N	0	N	00	N
144	20231107	100204	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5540	-70	5	-1.25	21176240	3821	36.48	5570	5590	5500	7290	3930	5610	5542.07	12.34	0	626	5730	5670	5630	5570	5530	5650	5550	100	1680	500	4030	10	1	20037600	1110	2.95	0.27	12	0.02	1879.00	20844.00	7180	20230927	-22.84	5140	20231030	7.78	7180	-22.84	20230927	5140	7.78	20231030	7180	-22.84	20230927	5140	7.78	20231030	0.06	N	005710	500	100 억		2472514	N	N	0	N	00	N
145	20231107	090201	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5570	-40	5	-0.71	8239030	1479	14.12	5570	5590	5570	7290	3930	5610	5570.68	12.34	0	286	5730	5670	5630	5570	5530	5650	5550	100	1680	500	4030	10	1	20037600	1116	2.96	0.27	12	0.01	1879.00	20844.00	7180	20230927	-22.42	5140	20231030	8.37	7180	-22.42	20230927	5140	8.37	20231030	7180	-22.42	20230927	5140	8.37	20231030	0.06	N	005710	500	100 억		2472514	N	N	0	N	00	N
146	20231106	160200	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5610	-60	5	-1.06	58868100	10472	169.70	5670	5690	5590	7370	3970	5670	5622.39	12.35	0	-1410	5763	5716	5673	5626	5583	5695	5605	100	1700	500	4080	10	1	20037600	1124	2.99	0.27	12	0.05	1879.00	20844.00	7180	20230927	-21.87	5140	20231030	9.14	7180	-21.87	20230927	5140	9.14	20231030	7180	-21.87	20230927	5140	9.14	20231030	0.06	N	005710	500	100 억		2473686	N	N	0	N	00	N
147	20231106	150200	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5630	-40	5	-0.71	41522080	7376	119.53	5670	5690	5590	7370	3970	5670	5629.35	12.35	0	-1167	5763	5716	5673	5626	5583	5695	5605	100	1700	500	4080	10	1	20037600	1128	3.00	0.27	12	0.04	1879.00	20844.00	7180	20230927	-21.59	5140	20231030	9.53	7180	-21.59	20230927	5140	9.53	20231030	7180	-21.59	20230927	5140	9.53	20231030	0.06	N	005710	500	100 억		2473686	N	N	0	N	00	N
148	20231106	140159	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5640	-30	5	-0.53	36698360	6519	105.64	5670	5690	5590	7370	3970	5670	5629.45	12.35	0	-978	5763	5716	5673	5626	5583	5695	5605	100	1700	500	4080	10	1	20037600	1130	3.00	0.27	12	0.03	1879.00	20844.00	7180	20230927	-21.45	5140	20231030	9.73	7180	-21.45	20230927	5140	9.73	20231030	7180	-21.45	20230927	5140	9.73	20231030	0.06	N	005710	500	100 억		2473686	N	N	0	N	00	N
149	20231106	130200	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5620	-50	5	-0.88	32051880	5692	92.24	5670	5690	5590	7370	3970	5670	5631.04	12.35	0	-821	5763	5716	5673	5626	5583	5695	5605	100	1700	500	4080	10	1	20037600	1126	2.99	0.27	12	0.03	1879.00	20844.00	7180	20230927	-21.73	5140	20231030	9.34	7180	-21.73	20230927	5140	9.34	20231030	7180	-21.73	20230927	5140	9.34	20231030	0.06	N	005710	500	100 억		2473686	N	N	0	N	00	N
150	20231106	120200	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5610	-60	5	-1.06	28569830	5071	82.17	5670	5690	5590	7370	3970	5670	5633.96	12.35	0	-800	5763	5716	5673	5626	5583	5695	5605	100	1700	500	4080	10	1	20037600	1124	2.99	0.27	12	0.03	1879.00	20844.00	7180	20230927	-21.87	5140	20231030	9.14	7180	-21.87	20230927	5140	9.14	20231030	7180	-21.87	20230927	5140	9.14	20231030	0.06	N	005710	500	100 억		2473686	N	N	0	N	00	N
151	20231106	110201	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5630	-40	5	-0.71	15883230	2809	45.52	5670	5690	5630	7370	3970	5670	5654.41	12.35	0	-56	5763	5716	5673	5626	5583	5695	5605	100	1700	500	4080	10	1	20037600	1128	3.00	0.27	12	0.01	1879.00	20844.00	7180	20230927	-21.59	5140	20231030	9.53	7180	-21.59	20230927	5140	9.53	20231030	7180	-21.59	20230927	5140	9.53	20231030	0.06	N	005710	500	100 억		2473686	N	N	0	N	00	N
152	20231106	100155	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5670	0	3	0.00	8976720	1585	25.68	5670	5690	5630	7370	3970	5670	5663.55	12.35	0	145	5763	5716	5673	5626	5583	5695	5605	100	1700	500	4080	10	1	20037600	1136	3.02	0.27	12	0.01	1879.00	20844.00	7180	20230927	-21.03	5140	20231030	10.31	7180	-21.03	20230927	5140	10.31	20231030	7180	-21.03	20230927	5140	10.31	20231030	0.06	N	005710	500	100 억		2473686	N	N	0	N	00	N
153	20231106	090200	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5690	20	2	0.35	680420	120	1.94	5670	5690	5670	7370	3970	5670	5670.17	12.35	0	21	5763	5716	5673	5626	5583	5695	5605	100	1700	500	4080	10	1	20037600	1140	3.03	0.27	12	0.00	1879.00	20844.00	7180	20230927	-20.75	5140	20231030	10.70	7180	-20.75	20230927	5140	10.70	20231030	7180	-20.75	20230927	5140	10.70	20231030	0.06	N	005710	500	100 억		2473686	N	N	0	N	00	N
154	20231103	160157	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5670	20	2	0.35	35043880	6171	35.72	5680	5720	5630	7340	3960	5650	5678.85	12.35	0	-488	5803	5726	5623	5546	5443	5765	5585	100	1690	500	4060	10	1	20037600	1136	3.02	0.27	12	0.03	1879.00	20844.00	7180	20230927	-21.03	5140	20231030	10.31	7180	-21.03	20230927	5140	10.31	20231030	7180	-21.03	20230927	5140	10.31	20231030	0.14	N	005710	500	100 억		2474140	N	N	0	N	00	N
155	20231103	150159	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5660	10	2	0.18	34777400	6124	35.45	5680	5720	5630	7340	3960	5650	5678.87	12.35	0	-457	5803	5726	5623	5546	5443	5765	5585	100	1690	500	4060	10	1	20037600	1134	3.01	0.27	12	0.03	1879.00	20844.00	7180	20230927	-21.17	5140	20231030	10.12	7180	-21.17	20230927	5140	10.12	20231030	7180	-21.17	20230927	5140	10.12	20231030	0.14	N	005710	500	100 억		2474140	N	N	0	N	00	N
156	20231103	140158	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5670	20	2	0.35	31801480	5599	32.41	5680	5720	5630	7340	3960	5650	5679.85	12.35	0	-457	5803	5726	5623	5546	5443	5765	5585	100	1690	500	4060	10	1	20037600	1136	3.02	0.27	12	0.03	1879.00	20844.00	7180	20230927	-21.03	5140	20231030	10.31	7180	-21.03	20230927	5140	10.31	20231030	7180	-21.03	20230927	5140	10.31	20231030	0.14	N	005710	500	100 억		2474140	N	N	0	N	00	N
157	20231103	130158	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5680	30	2	0.53	30157180	5309	30.73	5680	5720	5630	7340	3960	5650	5680.39	12.35	0	-457	5803	5726	5623	5546	5443	5765	5585	100	1690	500	4060	10	1	20037600	1138	3.02	0.27	12	0.03	1879.00	20844.00	7180	20230927	-20.89	5140	20231030	10.51	7180	-20.89	20230927	5140	10.51	20231030	7180	-20.89	20230927	5140	10.51	20231030	0.14	N	005710	500	100 억		2474140	N	N	0	N	00	N
158	20231103	120158	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5680	30	2	0.53	28655680	5045	29.20	5680	5720	5630	7340	3960	5650	5680.02	12.35	0	-457	5803	5726	5623	5546	5443	5765	5585	100	1690	500	4060	10	1	20037600	1138	3.02	0.27	12	0.03	1879.00	20844.00	7180	20230927	-20.89	5140	20231030	10.51	7180	-20.89	20230927	5140	10.51	20231030	7180	-20.89	20230927	5140	10.51	20231030	0.14	N	005710	500	100 억		2474140	N	N	0	N	00	N
159	20231103	110159	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5650	0	3	0.00	7989030	1415	8.19	5680	5680	5630	7340	3960	5650	5645.96	12.35	0	-339	5803	5726	5623	5546	5443	5765	5585	100	1690	500	4060	10	1	20037600	1132	3.01	0.27	12	0.01	1879.00	20844.00	7180	20230927	-21.31	5140	20231030	9.92	7180	-21.31	20230927	5140	9.92	20231030	7180	-21.31	20230927	5140	9.92	20231030	0.14	N	005710	500	100 억		2474140	N	N	0	N	00	N
160	20231103	100158	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5630	-20	5	-0.35	3214030	569	3.29	5680	5680	5630	7340	3960	5650	5648.56	12.35	0	-333	5803	5726	5623	5546	5443	5765	5585	100	1690	500	4060	10	1	20037600	1128	3.00	0.27	12	0.00	1879.00	20844.00	7180	20230927	-21.59	5140	20231030	9.53	7180	-21.59	20230927	5140	9.53	20231030	7180	-21.59	20230927	5140	9.53	20231030	0.14	N	005710	500	100 억		2474140	N	N	0	N	00	N
161	20231103	090158	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5680	30	2	0.53	28400	5	0.03	5680	5680	5680	7340	3960	5650	5680.00	12.35	0	0	5803	5726	5623	5546	5443	5765	5585	100	1690	500	4060	10	1	20037600	1138	3.02	0.27	12	0.00	1879.00	20844.00	7180	20230927	-20.89	5140	20231030	10.51	7180	-20.89	20230927	5140	10.51	20231030	7180	-20.89	20230927	5140	10.51	20231030	0.14	N	005710	500	100 억		2474140	N	N	0	N	00	N
162	20231102	160157	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5650	110	2	1.99	97443250	17277	231.13	5520	5700	5520	7200	3880	5540	5640.04	12.34	0	7369	5640	5590	5500	5450	5360	5615	5475	100	1660	500	3980	10	1	20037600	1132	3.01	0.27	12	0.09	1879.00	20844.00	7180	20230927	-21.31	5140	20231030	9.92	7180	-21.31	20230927	5140	9.92	20231030	7180	-21.31	20230927	5140	9.92	20231030	0.15	N	005710	500	100 억		2472938	N	N	0	N	00	N
163	20231102	150158	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5640	100	2	1.81	95568170	16945	226.69	5520	5700	5520	7200	3880	5540	5639.90	12.34	0	7391	5640	5590	5500	5450	5360	5615	5475	100	1660	500	3980	10	1	20037600	1130	3.00	0.27	12	0.08	1879.00	20844.00	7180	20230927	-21.45	5140	20231030	9.73	7180	-21.45	20230927	5140	9.73	20231030	7180	-21.45	20230927	5140	9.73	20231030	0.15	N	005710	500	100 억		2472938	N	N	0	N	00	N
164	20231102	140158	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5690	150	2	2.71	94076350	16681	223.16	5520	5700	5520	7200	3880	5540	5639.73	12.34	0	7392	5640	5590	5500	5450	5360	5615	5475	100	1660	500	3980	10	1	20037600	1140	3.03	0.27	12	0.08	1879.00	20844.00	7180	20230927	-20.75	5140	20231030	10.70	7180	-20.75	20230927	5140	10.70	20231030	7180	-20.75	20230927	5140	10.70	20231030	0.15	N	005710	500	100 억		2472938	N	N	0	N	00	N
165	20231102	130158	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5650	110	2	1.99	91178890	16171	216.33	5520	5700	5520	7200	3880	5540	5638.42	12.34	0	7174	5640	5590	5500	5450	5360	5615	5475	100	1660	500	3980	10	1	20037600	1132	3.01	0.27	12	0.08	1879.00	20844.00	7180	20230927	-21.31	5140	20231030	9.92	7180	-21.31	20230927	5140	9.92	20231030	7180	-21.31	20230927	5140	9.92	20231030	0.15	N	005710	500	100 억		2472938	N	N	0	N	00	N
166	20231102	120157	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5680	140	2	2.53	59800970	10608	141.91	5520	5700	5520	7200	3880	5540	5637.35	12.34	0	4956	5640	5590	5500	5450	5360	5615	5475	100	1660	500	3980	10	1	20037600	1138	3.02	0.27	12	0.05	1879.00	20844.00	7180	20230927	-20.89	5140	20231030	10.51	7180	-20.89	20230927	5140	10.51	20231030	7180	-20.89	20230927	5140	10.51	20231030	0.15	N	005710	500	100 억		2472938	N	N	0	N	00	N
167	20231102	110154	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5680	140	2	2.53	40433760	7204	96.37	5520	5680	5520	7200	3880	5540	5612.68	12.34	0	3450	5640	5590	5500	5450	5360	5615	5475	100	1660	500	3980	10	1	20037600	1138	3.02	0.27	12	0.04	1879.00	20844.00	7180	20230927	-20.89	5140	20231030	10.51	7180	-20.89	20230927	5140	10.51	20231030	7180	-20.89	20230927	5140	10.51	20231030	0.15	N	005710	500	100 억		2472938	N	N	0	N	00	N
168	20231102	100157	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5630	90	2	1.62	16222280	2905	38.86	5520	5630	5520	7200	3880	5540	5584.26	12.34	0	1892	5640	5590	5500	5450	5360	5615	5475	100	1660	500	3980	10	1	20037600	1128	3.00	0.27	12	0.01	1879.00	20844.00	7180	20230927	-21.59	5140	20231030	9.53	7180	-21.59	20230927	5140	9.53	20231030	7180	-21.59	20230927	5140	9.53	20231030	0.15	N	005710	500	100 억		2472938	N	N	0	N	00	N
169	20231102	090157	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5520	-20	5	-0.36	2230200	404	5.40	5520	5540	5520	7200	3880	5540	5520.30	12.34	0	11	5640	5590	5500	5450	5360	5615	5475	100	1660	500	3980	10	1	20037600	1106	2.94	0.26	12	0.00	1879.00	20844.00	7180	20230927	-23.12	5140	20231030	7.39	7180	-23.12	20230927	5140	7.39	20231030	7180	-23.12	20230927	5140	7.39	20231030	0.15	N	005710	500	100 억		2472938	N	N	0	N	00	N
170	20231101	160156	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5540	120	2	2.21	41013160	7474	35.53	5410	5550	5410	7040	3800	5420	5487.44	12.34	0	-215	5660	5540	5440	5320	5220	5600	5380	100	1620	500	3900	10	1	20037600	1110	2.95	0.27	12	0.04	1879.00	20844.00	7180	20230927	-22.84	5140	20231030	7.78	7180	-22.84	20230927	5140	7.78	20231030	7180	-22.84	20230927	5140	7.78	20231030	0.15	N	005710	500	100 억		2472992	N	N	0	N	00	N
171	20231101	150157	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5530	110	2	2.03	40121230	7313	34.76	5410	5550	5410	7040	3800	5420	5486.29	12.34	0	-67	5660	5540	5440	5320	5220	5600	5380	100	1620	500	3900	10	1	20037600	1108	2.94	0.27	12	0.04	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		2472992	N	N	0	N	00	N
172	20231101	140155	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5490	70	2	1.29	29287840	5351	25.43	5410	5530	5410	7040	3800	5420	5473.34	12.34	0	915	5660	5540	5440	5320	5220	5600	5380	100	1620	500	3900	10	1	20037600	1100	2.92	0.26	12	0.03	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		2472992	N	N	0	N	00	N
173	20231101	130157	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5480	60	2	1.11	19444050	3559	16.92	5410	5530	5410	7040	3800	5420	5463.35	12.34	0	942	5660	5540	5440	5320	5220	5600	5380	100	1620	500	3900	10	1	20037600	1098	2.92	0.26	12	0.02	1879.00	20844.00	7180	20230927	-23.68	5140	20231030	6.61	7180	-23.68	20230927	5140	6.61	20231030	7180	-23.68	20230927	5140	6.61	20231030	0.15	N	005710	500	100 억		2472992	N	N	0	N	00	N
174	20231101	120159	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5490	70	2	1.29	18053900	3306	15.71	5410	5530	5410	7040	3800	5420	5460.95	12.34	0	985	5660	5540	5440	5320	5220	5600	5380	100	1620	500	3900	10	1	20037600	1100	2.92	0.26	12	0.02	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		2472992	N	N	0	N	00	N
175	20231101	110159	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5460	40	2	0.74	16107790	2951	14.03	5410	5530	5410	7040	3800	5420	5458.42	12.34	0	1019	5660	5540	5440	5320	5220	5600	5380	100	1620	500	3900	10	1	20037600	1094	2.91	0.26	12	0.01	1879.00	20844.00	7180	20230927	-23.96	5140	20231030	6.23	7180	-23.96	20230927	5140	6.23	20231030	7180	-23.96	20230927	5140	6.23	20231030	0.15	N	005710	500	100 억		2472992	N	N	0	N	00	N
176	20231101	100158	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5500	80	2	1.48	4640690	846	4.02	5410	5530	5410	7040	3800	5420	5485.45	12.34	0	-18	5660	5540	5440	5320	5220	5600	5380	100	1620	500	3900	10	1	20037600	1102	2.93	0.26	12	0.00	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		2472992	N	N	0	N	00	N
177	20231101	090158	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5450	30	2	0.55	1428820	263	1.25	5410	5450	5410	7040	3800	5420	5432.78	12.34	0	-39	5660	5540	5440	5320	5220	5600	5380	100	1620	500	3900	10	1	20037600	1092	2.90	0.26	12	0.00	1879.00	20844.00	7180	20230927	-24.09	5140	20231030	6.03	7180	-24.09	20230927	5140	6.03	20231030	7180	-24.09	20230927	5140	6.03	20231030	0.15	N	005710	500	100 억		2472992	N	N	0	N	00	N