KissMeData/005710/price/prices-20241101.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

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

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	160217	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6020	10	2	0.17	89556570	15040	102.45	6030	6060	5850	7810	4210	6010	5954.56	12.30	303	6090	6050	5980	5940	5870	6070	5960	100	1800	500	4320	10	1	20037600	1206	3.37	0.27	12	0.08	1784.00	22246.00	6920	20240424	-13.01	5370	20240117	12.10	6920	-13.01	20240424	5370	12.10	20240117	6920	-13.01	20240424	5370	12.10	20240117	0.05	N	005710	500	100 억	2464962	N	N	N	N
3	20241129	150219	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6010	0	3	0.00	87288700	14663	99.88	6030	6060	5850	7810	4210	6010	5952.99	12.30	306	6090	6050	5980	5940	5870	6070	5960	100	1800	500	4320	10	1	20037600	1204	3.37	0.27	12	0.07	1784.00	22246.00	6920	20240424	-13.15	5370	20240117	11.92	6920	-13.15	20240424	5370	11.92	20240117	6920	-13.15	20240424	5370	11.92	20240117	0.05	N	005710	500	100 억	2464962	N	N	N	N
4	20241129	140216	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5970	-40	5	-0.67	79532420	13367	91.06	6030	6060	5850	7810	4210	6010	5949.91	12.30	275	6090	6050	5980	5940	5870	6070	5960	100	1800	500	4320	10	1	20037600	1196	3.35	0.27	12	0.07	1784.00	22246.00	6920	20240424	-13.73	5370	20240117	11.17	6920	-13.73	20240424	5370	11.17	20240117	6920	-13.73	20240424	5370	11.17	20240117	0.05	N	005710	500	100 억	2464962	N	N	N	N
5	20241129	130218	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5940	-70	5	-1.16	66933220	11262	76.72	6030	6060	5850	7810	4210	6010	5943.28	12.30	296	6090	6050	5980	5940	5870	6070	5960	100	1800	500	4320	10	1	20037600	1190	3.33	0.27	12	0.06	1784.00	22246.00	6920	20240424	-14.16	5370	20240117	10.61	6920	-14.16	20240424	5370	10.61	20240117	6920	-14.16	20240424	5370	10.61	20240117	0.05	N	005710	500	100 억	2464962	N	N	N	N
6	20241129	120219	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5900	-110	5	-1.83	60448410	10167	69.26	6030	6060	5850	7810	4210	6010	5945.55	12.30	296	6090	6050	5980	5940	5870	6070	5960	100	1800	500	4320	10	1	20037600	1182	3.31	0.27	12	0.05	1784.00	22246.00	6920	20240424	-14.74	5370	20240117	9.87	6920	-14.74	20240424	5370	9.87	20240117	6920	-14.74	20240424	5370	9.87	20240117	0.05	N	005710	500	100 억	2464962	N	N	N	N
7	20241129	110218	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6000	-10	5	-0.17	35086430	5876	40.03	6030	6060	5960	7810	4210	6010	5971.14	12.30	-35	6090	6050	5980	5940	5870	6070	5960	100	1800	500	4320	10	1	20037600	1202	3.36	0.27	12	0.03	1784.00	22246.00	6920	20240424	-13.29	5370	20240117	11.73	6920	-13.29	20240424	5370	11.73	20240117	6920	-13.29	20240424	5370	11.73	20240117	0.05	N	005710	500	100 억	2464962	N	N	N	N
8	20241129	100219	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6000	-10	5	-0.17	6874850	1144	7.79	6030	6060	5970	7810	4210	6010	6009.48	12.30	-43	6090	6050	5980	5940	5870	6070	5960	100	1800	500	4320	10	1	20037600	1202	3.36	0.27	12	0.01	1784.00	22246.00	6920	20240424	-13.29	5370	20240117	11.73	6920	-13.29	20240424	5370	11.73	20240117	6920	-13.29	20240424	5370	11.73	20240117	0.05	N	005710	500	100 억	2464962	N	N	N	N
9	20241129	090219	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6030	20	2	0.33	24120	4	0.03	6030	6030	6030	7810	4210	6010	6030.00	12.30	0	6090	6050	5980	5940	5870	6070	5960	100	1800	500	4320	10	1	20037600	1208	3.38	0.27	12	0.00	1784.00	22246.00	6920	20240424	-12.86	5370	20240117	12.29	6920	-12.86	20240424	5370	12.29	20240117	6920	-12.86	20240424	5370	12.29	20240117	0.05	N	005710	500	100 억	2464962	N	N	N	N
10	20241128	160216	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6010	80	2	1.35	87658930	14680	119.35	5930	6020	5910	7700	4160	5930	5971.32	12.30	-324	6096	6012	5946	5862	5796	6055	5905	100	1770	500	4260	10	1	20037600	1204	3.37	0.27	12	0.07	1784.00	22246.00	6920	20240424	-13.15	5370	20240117	11.92	6920	-13.15	20240424	5370	11.92	20240117	6920	-13.15	20240424	5370	11.92	20240117	0.05	N	005710	500	100 억	2465051	N	N	N	N
11	20241128	150221	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6000	70	2	1.18	84009030	14072	114.41	5930	6020	5910	7700	4160	5930	5969.94	12.30	-319	6096	6012	5946	5862	5796	6055	5905	100	1770	500	4260	10	1	20037600	1202	3.36	0.27	12	0.07	1784.00	22246.00	6920	20240424	-13.29	5370	20240117	11.73	6920	-13.29	20240424	5370	11.73	20240117	6920	-13.29	20240424	5370	11.73	20240117	0.05	N	005710	500	100 억	2465051	N	N	N	N
12	20241128	140219	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6010	80	2	1.35	68618920	11501	93.50	5930	6020	5910	7700	4160	5930	5966.34	12.30	-318	6096	6012	5946	5862	5796	6055	5905	100	1770	500	4260	10	1	20037600	1204	3.37	0.27	12	0.06	1784.00	22246.00	6920	20240424	-13.15	5370	20240117	11.92	6920	-13.15	20240424	5370	11.92	20240117	6920	-13.15	20240424	5370	11.92	20240117	0.05	N	005710	500	100 억	2465051	N	N	N	N
13	20241128	130218	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6010	80	2	1.35	68024410	11402	92.70	5930	6020	5910	7700	4160	5930	5966.01	12.30	-271	6096	6012	5946	5862	5796	6055	5905	100	1770	500	4260	10	1	20037600	1204	3.37	0.27	12	0.06	1784.00	22246.00	6920	20240424	-13.15	5370	20240117	11.92	6920	-13.15	20240424	5370	11.92	20240117	6920	-13.15	20240424	5370	11.92	20240117	0.05	N	005710	500	100 억	2465051	N	N	N	N
14	20241128	120220	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6020	90	2	1.52	66452900	11140	90.57	5930	6020	5910	7700	4160	5930	5965.25	12.30	-223	6096	6012	5946	5862	5796	6055	5905	100	1770	500	4260	10	1	20037600	1206	3.37	0.27	12	0.06	1784.00	22246.00	6920	20240424	-13.01	5370	20240117	12.10	6920	-13.01	20240424	5370	12.10	20240117	6920	-13.01	20240424	5370	12.10	20240117	0.05	N	005710	500	100 억	2465051	N	N	N	N
15	20241128	110219	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5960	30	2	0.51	36597790	6157	50.06	5930	5990	5910	7700	4160	5930	5944.09	12.30	-48	6096	6012	5946	5862	5796	6055	5905	100	1770	500	4260	10	1	20037600	1194	3.34	0.27	12	0.03	1784.00	22246.00	6920	20240424	-13.87	5370	20240117	10.99	6920	-13.87	20240424	5370	10.99	20240117	6920	-13.87	20240424	5370	10.99	20240117	0.05	N	005710	500	100 억	2465051	N	N	N	N
16	20241128	100219	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5970	40	2	0.67	9097340	1533	12.46	5930	5970	5910	7700	4160	5930	5934.34	12.30	-33	6096	6012	5946	5862	5796	6055	5905	100	1770	500	4260	10	1	20037600	1196	3.35	0.27	12	0.01	1784.00	22246.00	6920	20240424	-13.73	5370	20240117	11.17	6920	-13.73	20240424	5370	11.17	20240117	6920	-13.73	20240424	5370	11.17	20240117	0.05	N	005710	500	100 억	2465051	N	N	N	N
17	20241128	090218	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5930	0	3	0.00	0	0	0.00	0	0	0	7700	4160	5930	0.00	12.30	0	6096	6012	5946	5862	5796	6055	5905	100	1770	500	4260	10	1	20037600	1188	3.32	0.27	12	0.00	1784.00	22246.00	6920	20240424	-14.31	5370	20240117	10.43	6920	-14.31	20240424	5370	10.43	20240117	6920	-14.31	20240424	5370	10.43	20240117	0.05	N	005710	500	100 억	2465051	N	N	N	N
18	20241127	160216	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5930	10	2	0.17	73037760	12300	95.08	5920	6030	5880	7690	4150	5920	5938.03	12.30	-115	6006	5962	5896	5852	5786	5985	5875	100	1770	500	4260	10	1	20037600	1188	3.32	0.27	12	0.06	1784.00	22246.00	6920	20240424	-14.31	5370	20240117	10.43	6920	-14.31	20240424	5370	10.43	20240117	6920	-14.31	20240424	5370	10.43	20240117	0.05	N	005710	500	100 억	2465175	N	N	N	N
19	20241127	150218	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5930	10	2	0.17	71699200	12074	93.33	5920	6030	5880	7690	4150	5920	5938.31	12.30	-115	6006	5962	5896	5852	5786	5985	5875	100	1770	500	4260	10	1	20037600	1188	3.32	0.27	12	0.06	1784.00	22246.00	6920	20240424	-14.31	5370	20240117	10.43	6920	-14.31	20240424	5370	10.43	20240117	6920	-14.31	20240424	5370	10.43	20240117	0.05	N	005710	500	100 억	2465175	N	N	N	N
20	20241127	140218	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5940	20	2	0.34	70538410	11878	91.81	5920	6030	5880	7690	4150	5920	5938.58	12.30	-127	6006	5962	5896	5852	5786	5985	5875	100	1770	500	4260	10	1	20037600	1190	3.33	0.27	12	0.06	1784.00	22246.00	6920	20240424	-14.16	5370	20240117	10.61	6920	-14.16	20240424	5370	10.61	20240117	6920	-14.16	20240424	5370	10.61	20240117	0.05	N	005710	500	100 억	2465175	N	N	N	N
21	20241127	130215	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5960	40	2	0.68	67633400	11390	88.04	5920	6030	5880	7690	4150	5920	5937.96	12.30	-140	6006	5962	5896	5852	5786	5985	5875	100	1770	500	4260	10	1	20037600	1194	3.34	0.27	12	0.06	1784.00	22246.00	6920	20240424	-13.87	5370	20240117	10.99	6920	-13.87	20240424	5370	10.99	20240117	6920	-13.87	20240424	5370	10.99	20240117	0.05	N	005710	500	100 억	2465175	N	N	N	N
22	20241127	120217	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5950	30	2	0.51	61206630	10311	79.70	5920	6030	5880	7690	4150	5920	5936.05	12.30	-152	6006	5962	5896	5852	5786	5985	5875	100	1770	500	4260	10	1	20037600	1192	3.34	0.27	12	0.05	1784.00	22246.00	6920	20240424	-14.02	5370	20240117	10.80	6920	-14.02	20240424	5370	10.80	20240117	6920	-14.02	20240424	5370	10.80	20240117	0.05	N	005710	500	100 억	2465175	N	N	N	N
23	20241127	110218	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5900	-20	5	-0.34	28102480	4759	36.79	5920	5930	5880	7690	4150	5920	5905.12	12.30	-25	6006	5962	5896	5852	5786	5985	5875	100	1770	500	4260	10	1	20037600	1182	3.31	0.27	12	0.02	1784.00	22246.00	6920	20240424	-14.74	5370	20240117	9.87	6920	-14.74	20240424	5370	9.87	20240117	6920	-14.74	20240424	5370	9.87	20240117	0.05	N	005710	500	100 억	2465175	N	N	N	N
24	20241127	100216	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5920	0	3	0.00	25344510	4292	33.18	5920	5930	5890	7690	4150	5920	5905.06	12.30	-1	6006	5962	5896	5852	5786	5985	5875	100	1770	500	4260	10	1	20037600	1186	3.32	0.27	12	0.02	1784.00	22246.00	6920	20240424	-14.45	5370	20240117	10.24	6920	-14.45	20240424	5370	10.24	20240117	6920	-14.45	20240424	5370	10.24	20240117	0.05	N	005710	500	100 억	2465175	N	N	N	N
25	20241127	090217	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5920	0	3	0.00	686080	116	0.90	5920	5920	5900	7690	4150	5920	5914.48	12.30	-2	6006	5962	5896	5852	5786	5985	5875	100	1770	500	4260	10	1	20037600	1186	3.32	0.27	12	0.00	1784.00	22246.00	6920	20240424	-14.45	5370	20240117	10.24	6920	-14.45	20240424	5370	10.24	20240117	6920	-14.45	20240424	5370	10.24	20240117	0.05	N	005710	500	100 억	2465175	N	N	N	N
26	20241126	160217	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5920	70	2	1.20	76276110	12935	25.70	5830	5940	5830	7600	4100	5850	5896.88	12.30	54	6010	5930	5860	5780	5710	5895	5745	100	1750	500	4210	10	1	20037600	1186	3.32	0.27	12	0.06	1784.00	22246.00	6920	20240424	-14.45	5370	20240117	10.24	6920	-14.45	20240424	5370	10.24	20240117	6920	-14.45	20240424	5370	10.24	20240117	0.05	N	005710	500	100 억	2465115	N	N	N	N
27	20241126	150216	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5920	70	2	1.20	44995730	7638	15.17	5830	5940	5830	7600	4100	5850	5891.04	12.30	119	6010	5930	5860	5780	5710	5895	5745	100	1750	500	4210	10	1	20037600	1186	3.32	0.27	12	0.04	1784.00	22246.00	6920	20240424	-14.45	5370	20240117	10.24	6920	-14.45	20240424	5370	10.24	20240117	6920	-14.45	20240424	5370	10.24	20240117	0.05	N	005710	500	100 억	2465115	N	N	N	N
28	20241126	140216	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5910	60	2	1.03	38660190	6566	13.04	5830	5940	5830	7600	4100	5850	5887.94	12.30	51	6010	5930	5860	5780	5710	5895	5745	100	1750	500	4210	10	1	20037600	1184	3.31	0.27	12	0.03	1784.00	22246.00	6920	20240424	-14.60	5370	20240117	10.06	6920	-14.60	20240424	5370	10.06	20240117	6920	-14.60	20240424	5370	10.06	20240117	0.05	N	005710	500	100 억	2465115	N	N	N	N
29	20241126	130216	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5900	50	2	0.85	26317500	4476	8.89	5830	5940	5830	7600	4100	5850	5879.69	12.30	51	6010	5930	5860	5780	5710	5895	5745	100	1750	500	4210	10	1	20037600	1182	3.31	0.27	12	0.02	1784.00	22246.00	6920	20240424	-14.74	5370	20240117	9.87	6920	-14.74	20240424	5370	9.87	20240117	6920	-14.74	20240424	5370	9.87	20240117	0.05	N	005710	500	100 억	2465115	N	N	N	N
30	20241126	120217	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5880	30	2	0.51	14942070	2544	5.05	5830	5940	5830	7600	4100	5850	5873.46	12.30	-88	6010	5930	5860	5780	5710	5895	5745	100	1750	500	4210	10	1	20037600	1178	3.30	0.26	12	0.01	1784.00	22246.00	6920	20240424	-15.03	5370	20240117	9.50	6920	-15.03	20240424	5370	9.50	20240117	6920	-15.03	20240424	5370	9.50	20240117	0.05	N	005710	500	100 억	2465115	N	N	N	N
31	20241126	110219	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5870	20	2	0.34	14719000	2506	4.98	5830	5940	5830	7600	4100	5850	5873.50	12.30	-88	6010	5930	5860	5780	5710	5895	5745	100	1750	500	4210	10	1	20037600	1176	3.29	0.26	12	0.01	1784.00	22246.00	6920	20240424	-15.17	5370	20240117	9.31	6920	-15.17	20240424	5370	9.31	20240117	6920	-15.17	20240424	5370	9.31	20240117	0.05	N	005710	500	100 억	2465115	N	N	N	N
32	20241126	100219	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5900	50	2	0.85	5532920	938	1.86	5830	5940	5830	7600	4100	5850	5898.64	12.30	-88	6010	5930	5860	5780	5710	5895	5745	100	1750	500	4210	10	1	20037600	1182	3.31	0.27	12	0.00	1784.00	22246.00	6920	20240424	-14.74	5370	20240117	9.87	6920	-14.74	20240424	5370	9.87	20240117	6920	-14.74	20240424	5370	9.87	20240117	0.05	N	005710	500	100 억	2465115	N	N	N	N
33	20241126	090216	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5830	-20	5	-0.34	5830	1	0.00	5830	5830	5830	7600	4100	5850	5830.00	12.30	0	6010	5930	5860	5780	5710	5895	5745	100	1750	500	4210	10	1	20037600	1168	3.27	0.26	12	0.00	1784.00	22246.00	6920	20240424	-15.75	5370	20240117	8.57	6920	-15.75	20240424	5370	8.57	20240117	6920	-15.75	20240424	5370	8.57	20240117	0.05	N	005710	500	100 억	2465115	N	N	N	N
34	20241125	160214	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5850	-120	5	-2.01	293364710	50325	656.90	5930	5940	5790	7760	4180	5970	5829.36	12.30	417	6083	6026	5943	5886	5803	6055	5915	100	1790	500	4290	10	1	20037600	1172	3.28	0.26	12	0.25	1784.00	22246.00	6920	20240424	-15.46	5370	20240117	8.94	6920	-15.46	20240424	5370	8.94	20240117	6920	-15.46	20240424	5370	8.94	20240117	0.05	N	005710	500	100 억	2464974	N	N	N	N
35	20241125	150215	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5870	-100	5	-1.68	292247130	50134	654.41	5930	5940	5790	7760	4180	5970	5829.32	12.30	463	6083	6026	5943	5886	5803	6055	5915	100	1790	500	4290	10	1	20037600	1176	3.29	0.26	12	0.25	1784.00	22246.00	6920	20240424	-15.17	5370	20240117	9.31	6920	-15.17	20240424	5370	9.31	20240117	6920	-15.17	20240424	5370	9.31	20240117	0.05	N	005710	500	100 억	2464974	N	N	N	N
36	20241125	140216	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5800	-170	5	-2.85	277902850	47667	622.20	5930	5940	5790	7760	4180	5970	5830.09	12.30	354	6083	6026	5943	5886	5803	6055	5915	100	1790	500	4290	10	1	20037600	1162	3.25	0.26	12	0.24	1784.00	22246.00	6920	20240424	-16.18	5370	20240117	8.01	6920	-16.18	20240424	5370	8.01	20240117	6920	-16.18	20240424	5370	8.01	20240117	0.05	N	005710	500	100 억	2464974	N	N	N	N
37	20241125	130215	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5830	-140	5	-2.35	217126320	37203	485.62	5930	5940	5790	7760	4180	5970	5836.26	12.30	211	6083	6026	5943	5886	5803	6055	5915	100	1790	500	4290	10	1	20037600	1168	3.27	0.26	12	0.19	1784.00	22246.00	6920	20240424	-15.75	5370	20240117	8.57	6920	-15.75	20240424	5370	8.57	20240117	6920	-15.75	20240424	5370	8.57	20240117	0.05	N	005710	500	100 억	2464974	N	N	N	N
38	20241125	120216	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5820	-150	5	-2.51	131363860	22461	293.19	5930	5940	5790	7760	4180	5970	5848.53	12.30	55	6083	6026	5943	5886	5803	6055	5915	100	1790	500	4290	10	1	20037600	1166	3.26	0.26	12	0.11	1784.00	22246.00	6920	20240424	-15.90	5370	20240117	8.38	6920	-15.90	20240424	5370	8.38	20240117	6920	-15.90	20240424	5370	8.38	20240117	0.05	N	005710	500	100 억	2464974	N	N	N	N
39	20241125	110216	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5850	-120	5	-2.01	82957590	14144	184.62	5930	5940	5830	7760	4180	5970	5865.21	12.30	25	6083	6026	5943	5886	5803	6055	5915	100	1790	500	4290	10	1	20037600	1172	3.28	0.26	12	0.07	1784.00	22246.00	6920	20240424	-15.46	5370	20240117	8.94	6920	-15.46	20240424	5370	8.94	20240117	6920	-15.46	20240424	5370	8.94	20240117	0.05	N	005710	500	100 억	2464974	N	N	N	N
40	20241125	100214	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5910	-60	5	-1.01	9309960	1578	20.60	5930	5940	5860	7760	4180	5970	5899.85	12.30	-46	6083	6026	5943	5886	5803	6055	5915	100	1790	500	4290	10	1	20037600	1184	3.31	0.27	12	0.01	1784.00	22246.00	6920	20240424	-14.60	5370	20240117	10.06	6920	-14.60	20240424	5370	10.06	20240117	6920	-14.60	20240424	5370	10.06	20240117	0.05	N	005710	500	100 억	2464974	N	N	N	N
41	20241125	090213	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5870	-100	5	-1.68	1080880	184	2.40	5930	5930	5870	7760	4180	5970	5874.35	12.30	50	6083	6026	5943	5886	5803	6055	5915	100	1790	500	4290	10	1	20037600	1176	3.29	0.26	12	0.00	1784.00	22246.00	6920	20240424	-15.17	5370	20240117	9.31	6920	-15.17	20240424	5370	9.31	20240117	6920	-15.17	20240424	5370	9.31	20240117	0.05	N	005710	500	100 억	2464974	N	N	N	N
42	20241122	160209	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5970	30	2	0.51	45581670	7661	155.58	5940	6000	5860	7720	4160	5940	5949.83	12.31	-1199	6073	6006	5933	5866	5793	6040	5900	100	1780	500	4270	10	1	20037600	1196	3.35	0.27	12	0.04	1784.00	22246.00	6920	20240424	-13.73	5370	20240117	11.17	6920	-13.73	20240424	5370	11.17	20240117	6920	-13.73	20240424	5370	11.17	20240117	0.05	N	005710	500	100 억	2466463	N	N	N	N
43	20241122	150207	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5960	20	2	0.34	43172850	7257	147.38	5940	6000	5860	7720	4160	5940	5949.13	12.31	-1097	6073	6006	5933	5866	5793	6040	5900	100	1780	500	4270	10	1	20037600	1194	3.34	0.27	12	0.04	1784.00	22246.00	6920	20240424	-13.87	5370	20240117	10.99	6920	-13.87	20240424	5370	10.99	20240117	6920	-13.87	20240424	5370	10.99	20240117	0.05	N	005710	500	100 억	2466463	N	N	N	N
44	20241122	140210	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5980	40	2	0.67	36790960	6187	125.65	5940	6000	5860	7720	4160	5940	5946.49	12.31	-1104	6073	6006	5933	5866	5793	6040	5900	100	1780	500	4270	10	1	20037600	1198	3.35	0.27	12	0.03	1784.00	22246.00	6920	20240424	-13.58	5370	20240117	11.36	6920	-13.58	20240424	5370	11.36	20240117	6920	-13.58	20240424	5370	11.36	20240117	0.05	N	005710	500	100 억	2466463	N	N	N	N
45	20241122	130208	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5930	-10	5	-0.17	30732230	5169	104.98	5940	6000	5860	7720	4160	5940	5945.49	12.31	-813	6073	6006	5933	5866	5793	6040	5900	100	1780	500	4270	10	1	20037600	1188	3.32	0.27	12	0.03	1784.00	22246.00	6920	20240424	-14.31	5370	20240117	10.43	6920	-14.31	20240424	5370	10.43	20240117	6920	-14.31	20240424	5370	10.43	20240117	0.05	N	005710	500	100 억	2466463	N	N	N	N
46	20241122	120209	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5940	0	3	0.00	27577470	4637	94.17	5940	6000	5860	7720	4160	5940	5947.27	12.31	-803	6073	6006	5933	5866	5793	6040	5900	100	1780	500	4270	10	1	20037600	1190	3.33	0.27	12	0.02	1784.00	22246.00	6920	20240424	-14.16	5370	20240117	10.61	6920	-14.16	20240424	5370	10.61	20240117	6920	-14.16	20240424	5370	10.61	20240117	0.05	N	005710	500	100 억	2466463	N	N	N	N
47	20241122	110208	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5950	10	2	0.17	27137910	4563	92.67	5940	6000	5860	7720	4160	5940	5947.38	12.31	-802	6073	6006	5933	5866	5793	6040	5900	100	1780	500	4270	10	1	20037600	1192	3.34	0.27	12	0.02	1784.00	22246.00	6920	20240424	-14.02	5370	20240117	10.80	6920	-14.02	20240424	5370	10.80	20240117	6920	-14.02	20240424	5370	10.80	20240117	0.05	N	005710	500	100 억	2466463	N	N	N	N
48	20241122	100210	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6000	60	2	1.01	14252260	2396	48.66	5940	6000	5860	7720	4160	5940	5948.36	12.31	-82	6073	6006	5933	5866	5793	6040	5900	100	1780	500	4270	10	1	20037600	1202	3.36	0.27	12	0.01	1784.00	22246.00	6920	20240424	-13.29	5370	20240117	11.73	6920	-13.29	20240424	5370	11.73	20240117	6920	-13.29	20240424	5370	11.73	20240117	0.05	N	005710	500	100 억	2466463	N	N	N	N
49	20241122	090209	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5940	0	3	0.00	0	0	0.00	0	0	0	7720	4160	5940	0.00	12.31	0	6073	6006	5933	5866	5793	6040	5900	100	1780	500	4270	10	1	20037600	1190	3.33	0.27	12	0.00	1784.00	22246.00	6920	20240424	-14.16	5370	20240117	10.61	6920	-14.16	20240424	5370	10.61	20240117	6920	-14.16	20240424	5370	10.61	20240117	0.05	N	005710	500	100 억	2466463	N	N	N	N
50	20241121	160207	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5940	10	2	0.17	29132470	4924	32.40	5920	6000	5860	7700	4160	5930	5916.42	12.31	768	6043	5986	5913	5856	5783	5950	5820	100	1770	500	4260	10	1	20037600	1190	3.33	0.27	12	0.02	1784.00	22246.00	6920	20240424	-14.16	5370	20240117	10.61	6920	-14.16	20240424	5370	10.61	20240117	6920	-14.16	20240424	5370	10.61	20240117	0.04	N	005710	500	100 억	2466476	N	N	N	N
51	20241121	150211	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5940	10	2	0.17	28942390	4892	32.19	5920	6000	5860	7700	4160	5930	5916.27	12.31	768	6043	5986	5913	5856	5783	5950	5820	100	1770	500	4260	10	1	20037600	1190	3.33	0.27	12	0.02	1784.00	22246.00	6920	20240424	-14.16	5370	20240117	10.61	6920	-14.16	20240424	5370	10.61	20240117	6920	-14.16	20240424	5370	10.61	20240117	0.04	N	005710	500	100 억	2466476	N	N	N	N
52	20241121	140211	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5950	20	2	0.34	17002470	2869	18.88	5920	6000	5860	7700	4160	5930	5926.27	12.31	736	6043	5986	5913	5856	5783	5950	5820	100	1770	500	4260	10	1	20037600	1192	3.34	0.27	12	0.01	1784.00	22246.00	6920	20240424	-14.02	5370	20240117	10.80	6920	-14.02	20240424	5370	10.80	20240117	6920	-14.02	20240424	5370	10.80	20240117	0.04	N	005710	500	100 억	2466476	N	N	N	N
53	20241121	130211	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5900	-30	5	-0.51	6572410	1116	7.34	5920	5920	5860	7700	4160	5930	5889.26	12.31	322	6043	5986	5913	5856	5783	5950	5820	100	1770	500	4260	10	1	20037600	1182	3.31	0.27	12	0.01	1784.00	22246.00	6920	20240424	-14.74	5370	20240117	9.87	6920	-14.74	20240424	5370	9.87	20240117	6920	-14.74	20240424	5370	9.87	20240117	0.04	N	005710	500	100 억	2466476	N	N	N	N
54	20241121	120209	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5920	-10	5	-0.17	5534000	940	6.19	5920	5920	5860	7700	4160	5930	5887.23	12.31	149	6043	5986	5913	5856	5783	5950	5820	100	1770	500	4260	10	1	20037600	1186	3.32	0.27	12	0.00	1784.00	22246.00	6920	20240424	-14.45	5370	20240117	10.24	6920	-14.45	20240424	5370	10.24	20240117	6920	-14.45	20240424	5370	10.24	20240117	0.04	N	005710	500	100 억	2466476	N	N	N	N
55	20241121	110209	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5890	-40	5	-0.67	3767560	641	4.22	5920	5920	5860	7700	4160	5930	5877.63	12.31	193	6043	5986	5913	5856	5783	5950	5820	100	1770	500	4260	10	1	20037600	1180	3.30	0.26	12	0.00	1784.00	22246.00	6920	20240424	-14.88	5370	20240117	9.68	6920	-14.88	20240424	5370	9.68	20240117	6920	-14.88	20240424	5370	9.68	20240117	0.04	N	005710	500	100 억	2466476	N	N	N	N
56	20241121	100210	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5880	-50	5	-0.84	2739800	466	3.07	5920	5920	5860	7700	4160	5930	5879.40	12.31	155	6043	5986	5913	5856	5783	5950	5820	100	1770	500	4260	10	1	20037600	1178	3.30	0.26	12	0.00	1784.00	22246.00	6920	20240424	-15.03	5370	20240117	9.50	6920	-15.03	20240424	5370	9.50	20240117	6920	-15.03	20240424	5370	9.50	20240117	0.04	N	005710	500	100 억	2466476	N	N	N	N
57	20241121	090209	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5920	-10	5	-0.17	5920	1	0.01	5920	5920	5920	7700	4160	5930	5920.00	12.31	0	6043	5986	5913	5856	5783	5950	5820	100	1770	500	4260	10	1	20037600	1186	3.32	0.27	12	0.00	1784.00	22246.00	6920	20240424	-14.45	5370	20240117	10.24	6920	-14.45	20240424	5370	10.24	20240117	6920	-14.45	20240424	5370	10.24	20240117	0.04	N	005710	500	100 억	2466476	N	N	N	N
58	20241120	160209	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5930	-70	5	-1.17	89464710	15181	147.10	5970	5970	5840	7800	4200	6000	5893.20	12.33	-3142	6093	6046	5963	5916	5833	6005	5875	100	1800	500	4320	10	1	20037600	1188	3.32	0.27	12	0.08	1784.00	22246.00	6920	20240424	-14.31	5370	20240117	10.43	6920	-14.31	20240424	5370	10.43	20240117	6920	-14.31	20240424	5370	10.43	20240117	0.04	N	005710	500	100 억	2469919	N	N	N	N
59	20241120	150210	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5910	-90	5	-1.50	85002760	14427	139.80	5970	5970	5840	7800	4200	6000	5891.92	12.33	-2914	6093	6046	5963	5916	5833	6005	5875	100	1800	500	4320	10	1	20037600	1184	3.31	0.27	12	0.07	1784.00	22246.00	6920	20240424	-14.60	5370	20240117	10.06	6920	-14.60	20240424	5370	10.06	20240117	6920	-14.60	20240424	5370	10.06	20240117	0.04	N	005710	500	100 억	2469919	N	N	N	N
60	20241120	140211	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5870	-130	5	-2.17	66058680	11219	108.71	5970	5970	5840	7800	4200	6000	5888.11	12.33	-1496	6093	6046	5963	5916	5833	6005	5875	100	1800	500	4320	10	1	20037600	1176	3.29	0.26	12	0.06	1784.00	22246.00	6920	20240424	-15.17	5370	20240117	9.31	6920	-15.17	20240424	5370	9.31	20240117	6920	-15.17	20240424	5370	9.31	20240117	0.04	N	005710	500	100 억	2469919	N	N	N	N
61	20241120	130212	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5900	-100	5	-1.67	58376640	9916	96.09	5970	5970	5840	7800	4200	6000	5887.12	12.33	-1408	6093	6046	5963	5916	5833	6005	5875	100	1800	500	4320	10	1	20037600	1182	3.31	0.27	12	0.05	1784.00	22246.00	6920	20240424	-14.74	5370	20240117	9.87	6920	-14.74	20240424	5370	9.87	20240117	6920	-14.74	20240424	5370	9.87	20240117	0.04	N	005710	500	100 억	2469919	N	N	N	N
62	20241120	120211	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5890	-110	5	-1.83	57751240	9810	95.06	5970	5970	5840	7800	4200	6000	5886.98	12.33	-1340	6093	6046	5963	5916	5833	6005	5875	100	1800	500	4320	10	1	20037600	1180	3.30	0.26	12	0.05	1784.00	22246.00	6920	20240424	-14.88	5370	20240117	9.68	6920	-14.88	20240424	5370	9.68	20240117	6920	-14.88	20240424	5370	9.68	20240117	0.04	N	005710	500	100 억	2469919	N	N	N	N
63	20241120	110211	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5930	-70	5	-1.17	48658580	8270	80.14	5970	5970	5840	7800	4200	6000	5883.75	12.33	-1137	6093	6046	5963	5916	5833	6005	5875	100	1800	500	4320	10	1	20037600	1188	3.32	0.27	12	0.04	1784.00	22246.00	6920	20240424	-14.31	5370	20240117	10.43	6920	-14.31	20240424	5370	10.43	20240117	6920	-14.31	20240424	5370	10.43	20240117	0.04	N	005710	500	100 억	2469919	N	N	N	N
64	20241120	100211	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5850	-150	5	-2.50	31984890	5446	52.77	5970	5970	5840	7800	4200	6000	5873.10	12.33	-528	6093	6046	5963	5916	5833	6005	5875	100	1800	500	4320	10	1	20037600	1172	3.28	0.26	12	0.03	1784.00	22246.00	6920	20240424	-15.46	5370	20240117	8.94	6920	-15.46	20240424	5370	8.94	20240117	6920	-15.46	20240424	5370	8.94	20240117	0.04	N	005710	500	100 억	2469919	N	N	N	N
65	20241120	090210	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5970	-30	5	-0.50	5970	1	0.01	5970	5970	5970	7800	4200	6000	5970.00	12.33	0	6093	6046	5963	5916	5833	6005	5875	100	1800	500	4320	10	1	20037600	1196	3.35	0.27	12	0.00	1784.00	22246.00	6920	20240424	-13.73	5370	20240117	11.17	6920	-13.73	20240424	5370	11.17	20240117	6920	-13.73	20240424	5370	11.17	20240117	0.04	N	005710	500	100 억	2469919	N	N	N	N
66	20241119	160204	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6000	20	2	0.33	61238580	10320	49.23	6010	6010	5880	7770	4190	5980	5933.97	12.33	368	6073	6026	5973	5926	5873	6050	5950	100	1790	500	4300	10	1	20037600	1202	3.36	0.27	12	0.05	1784.00	22246.00	6920	20240424	-13.29	5370	20240117	11.73	6920	-13.29	20240424	5370	11.73	20240117	6920	-13.29	20240424	5370	11.73	20240117	0.05	N	005710	500	100 억	2470013	N	N	N	N
67	20241119	150206	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5910	-70	5	-1.17	57473680	9687	46.21	6010	6010	5880	7770	4190	5980	5933.07	12.33	15	6073	6026	5973	5926	5873	6050	5950	100	1790	500	4300	10	1	20037600	1184	3.31	0.27	12	0.05	1784.00	22246.00	6920	20240424	-14.60	5370	20240117	10.06	6920	-14.60	20240424	5370	10.06	20240117	6920	-14.60	20240424	5370	10.06	20240117	0.05	N	005710	500	100 억	2470013	N	N	N	N
68	20241119	140205	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5910	-70	5	-1.17	56481020	9519	45.41	6010	6010	5880	7770	4190	5980	5933.50	12.33	15	6073	6026	5973	5926	5873	6050	5950	100	1790	500	4300	10	1	20037600	1184	3.31	0.27	12	0.05	1784.00	22246.00	6920	20240424	-14.60	5370	20240117	10.06	6920	-14.60	20240424	5370	10.06	20240117	6920	-14.60	20240424	5370	10.06	20240117	0.05	N	005710	500	100 억	2470013	N	N	N	N
69	20241119	130205	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5890	-90	5	-1.51	48537090	8171	38.98	6010	6010	5880	7770	4190	5980	5940.17	12.33	194	6073	6026	5973	5926	5873	6050	5950	100	1790	500	4300	10	1	20037600	1180	3.30	0.26	12	0.04	1784.00	22246.00	6920	20240424	-14.88	5370	20240117	9.68	6920	-14.88	20240424	5370	9.68	20240117	6920	-14.88	20240424	5370	9.68	20240117	0.05	N	005710	500	100 억	2470013	N	N	N	N
70	20241119	120204	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5950	-30	5	-0.50	29217560	4900	23.38	6010	6010	5930	7770	4190	5980	5962.77	12.33	240	6073	6026	5973	5926	5873	6050	5950	100	1790	500	4300	10	1	20037600	1192	3.34	0.27	12	0.02	1784.00	22246.00	6920	20240424	-14.02	5370	20240117	10.80	6920	-14.02	20240424	5370	10.80	20240117	6920	-14.02	20240424	5370	10.80	20240117	0.05	N	005710	500	100 억	2470013	N	N	N	N
71	20241119	110205	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5960	-20	5	-0.33	27555380	4621	22.04	6010	6010	5930	7770	4190	5980	5963.08	12.33	240	6073	6026	5973	5926	5873	6050	5950	100	1790	500	4300	10	1	20037600	1194	3.34	0.27	12	0.02	1784.00	22246.00	6920	20240424	-13.87	5370	20240117	10.99	6920	-13.87	20240424	5370	10.99	20240117	6920	-13.87	20240424	5370	10.99	20240117	0.05	N	005710	500	100 억	2470013	N	N	N	N
72	20241119	100209	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5950	-30	5	-0.50	15889100	2662	12.70	6010	6010	5930	7770	4190	5980	5968.86	12.33	371	6073	6026	5973	5926	5873	6050	5950	100	1790	500	4300	10	1	20037600	1192	3.34	0.27	12	0.01	1784.00	22246.00	6920	20240424	-14.02	5370	20240117	10.80	6920	-14.02	20240424	5370	10.80	20240117	6920	-14.02	20240424	5370	10.80	20240117	0.05	N	005710	500	100 억	2470013	N	N	N	N
73	20241119	090208	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6010	30	2	0.50	12020	2	0.01	6010	6010	6010	7770	4190	5980	6010.00	12.33	0	6073	6026	5973	5926	5873	6050	5950	100	1790	500	4300	10	1	20037600	1204	3.37	0.27	12	0.00	1784.00	22246.00	6920	20240424	-13.15	5370	20240117	11.92	6920	-13.15	20240424	5370	11.92	20240117	6920	-13.15	20240424	5370	11.92	20240117	0.05	N	005710	500	100 억	2470013	N	N	N	N
74	20241118	160205	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5980	30	2	0.50	124512850	20863	53.21	5950	6020	5920	7730	4170	5950	5968.12	12.33	-248	6170	6060	5890	5780	5610	6115	5835	100	1780	500	4280	10	1	20037600	1198	3.35	0.27	12	0.10	1784.00	22246.00	6920	20240424	-13.58	5370	20240117	11.36	6920	-13.58	20240424	5370	11.36	20240117	6920	-13.58	20240424	5370	11.36	20240117	0.05	N	005710	500	100 억	2470312	N	N	N	N
75	20241118	150205	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5990	40	2	0.67	119189310	19972	50.94	5950	6020	5920	7730	4170	5950	5967.82	12.33	-248	6170	6060	5890	5780	5610	6115	5835	100	1780	500	4280	10	1	20037600	1200	3.36	0.27	12	0.10	1784.00	22246.00	6920	20240424	-13.44	5370	20240117	11.55	6920	-13.44	20240424	5370	11.55	20240117	6920	-13.44	20240424	5370	11.55	20240117	0.05	N	005710	500	100 억	2470312	N	N	N	N
76	20241118	140205	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5990	40	2	0.67	118531060	19862	50.66	5950	6020	5920	7730	4170	5950	5967.73	12.33	-248	6170	6060	5890	5780	5610	6115	5835	100	1780	500	4280	10	1	20037600	1200	3.36	0.27	12	0.10	1784.00	22246.00	6920	20240424	-13.44	5370	20240117	11.55	6920	-13.44	20240424	5370	11.55	20240117	6920	-13.44	20240424	5370	11.55	20240117	0.05	N	005710	500	100 억	2470312	N	N	N	N
77	20241118	130205	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5990	40	2	0.67	100822900	16905	43.12	5950	6020	5920	7730	4170	5950	5964.09	12.33	-235	6170	6060	5890	5780	5610	6115	5835	100	1780	500	4280	10	1	20037600	1200	3.36	0.27	12	0.08	1784.00	22246.00	6920	20240424	-13.44	5370	20240117	11.55	6920	-13.44	20240424	5370	11.55	20240117	6920	-13.44	20240424	5370	11.55	20240117	0.05	N	005710	500	100 억	2470312	N	N	N	N
78	20241118	120206	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5970	20	2	0.34	90096990	15111	38.54	5950	6020	5920	7730	4170	5950	5962.34	12.33	-246	6170	6060	5890	5780	5610	6115	5835	100	1780	500	4280	10	1	20037600	1196	3.35	0.27	12	0.08	1784.00	22246.00	6920	20240424	-13.73	5370	20240117	11.17	6920	-13.73	20240424	5370	11.17	20240117	6920	-13.73	20240424	5370	11.17	20240117	0.05	N	005710	500	100 억	2470312	N	N	N	N
79	20241118	110205	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5930	-20	5	-0.34	74389990	12482	31.84	5950	6020	5920	7730	4170	5950	5959.78	12.33	-140	6170	6060	5890	5780	5610	6115	5835	100	1780	500	4280	10	1	20037600	1188	3.32	0.27	12	0.06	1784.00	22246.00	6920	20240424	-14.31	5370	20240117	10.43	6920	-14.31	20240424	5370	10.43	20240117	6920	-14.31	20240424	5370	10.43	20240117	0.05	N	005710	500	100 억	2470312	N	N	N	N
80	20241118	100206	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5960	10	2	0.17	46114000	7718	19.69	5950	6020	5920	7730	4170	5950	5974.86	12.33	-190	6170	6060	5890	5780	5610	6115	5835	100	1780	500	4280	10	1	20037600	1194	3.34	0.27	12	0.04	1784.00	22246.00	6920	20240424	-13.87	5370	20240117	10.99	6920	-13.87	20240424	5370	10.99	20240117	6920	-13.87	20240424	5370	10.99	20240117	0.05	N	005710	500	100 억	2470312	N	N	N	N
81	20241118	090204	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5940	-10	5	-0.17	3098950	521	1.33	5950	5950	5940	7730	4170	5950	5948.08	12.33	-123	6170	6060	5890	5780	5610	6115	5835	100	1780	500	4280	10	1	20037600	1190	3.33	0.27	12	0.00	1784.00	22246.00	6920	20240424	-14.16	5370	20240117	10.61	6920	-14.16	20240424	5370	10.61	20240117	6920	-14.16	20240424	5370	10.61	20240117	0.05	N	005710	500	100 억	2470312	N	N	N	N
82	20241115	160207	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5950	290	2	5.12	229605670	39113	1346.40	5750	6000	5720	7350	3970	5660	5870.32	12.31	4009	5720	5690	5650	5620	5580	5670	5600	100	1690	500	4070	10	1	20037600	1192	3.34	0.27	12	0.20	1784.00	22246.00	6920	20240424	-14.02	5370	20240117	10.80	6920	-14.02	20240424	5370	10.80	20240117	6920	-14.02	20240424	5370	10.80	20240117	0.05	N	005710	500	100 억	2466384	N	N	N	N
83	20241115	150212	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5930	270	2	4.77	222101430	37849	1302.89	5750	6000	5720	7350	3970	5660	5868.09	12.31	3960	5720	5690	5650	5620	5580	5670	5600	100	1690	500	4070	10	1	20037600	1188	3.32	0.27	12	0.19	1784.00	22246.00	6920	20240424	-14.31	5370	20240117	10.43	6920	-14.31	20240424	5370	10.43	20240117	6920	-14.31	20240424	5370	10.43	20240117	0.05	N	005710	500	100 억	2466384	N	N	N	N
84	20241115	140211	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5890	230	2	4.06	182317920	31117	1071.15	5750	6000	5720	7350	3970	5660	5859.11	12.31	3697	5720	5690	5650	5620	5580	5670	5600	100	1690	500	4070	10	1	20037600	1180	3.30	0.26	12	0.16	1784.00	22246.00	6920	20240424	-14.88	5370	20240117	9.68	6920	-14.88	20240424	5370	9.68	20240117	6920	-14.88	20240424	5370	9.68	20240117	0.05	N	005710	500	100 억	2466384	N	N	N	N
85	20241115	130210	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5880	220	2	3.89	150018300	25630	882.27	5750	6000	5720	7350	3970	5660	5853.23	12.31	3212	5720	5690	5650	5620	5580	5670	5600	100	1690	500	4070	10	1	20037600	1178	3.30	0.26	12	0.13	1784.00	22246.00	6920	20240424	-15.03	5370	20240117	9.50	6920	-15.03	20240424	5370	9.50	20240117	6920	-15.03	20240424	5370	9.50	20240117	0.05	N	005710	500	100 억	2466384	N	N	N	N
86	20241115	120210	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5890	230	2	4.06	129141480	22086	760.28	5750	6000	5720	7350	3970	5660	5847.21	12.31	3101	5720	5690	5650	5620	5580	5670	5600	100	1690	500	4070	10	1	20037600	1180	3.30	0.26	12	0.11	1784.00	22246.00	6920	20240424	-14.88	5370	20240117	9.68	6920	-14.88	20240424	5370	9.68	20240117	6920	-14.88	20240424	5370	9.68	20240117	0.05	N	005710	500	100 억	2466384	N	N	N	N
87	20241115	110208	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5900	240	2	4.24	103719920	17762	611.43	5750	6000	5720	7350	3970	5660	5839.43	12.31	2629	5720	5690	5650	5620	5580	5670	5600	100	1690	500	4070	10	1	20037600	1182	3.31	0.27	12	0.09	1784.00	22246.00	6920	20240424	-14.74	5370	20240117	9.87	6920	-14.74	20240424	5370	9.87	20240117	6920	-14.74	20240424	5370	9.87	20240117	0.05	N	005710	500	100 억	2466384	N	N	N	N
88	20241115	100209	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5890	230	2	4.06	67510960	11577	398.52	5750	6000	5720	7350	3970	5660	5831.47	12.31	1427	5720	5690	5650	5620	5580	5670	5600	100	1690	500	4070	10	1	20037600	1180	3.30	0.26	12	0.06	1784.00	22246.00	6920	20240424	-14.88	5370	20240117	9.68	6920	-14.88	20240424	5370	9.68	20240117	6920	-14.88	20240424	5370	9.68	20240117	0.05	N	005710	500	100 억	2466384	N	N	N	N
89	20241115	090243	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5790	130	2	2.30	17302420	3017	103.86	5750	5790	5720	7350	3970	5660	5734.98	12.31	50	5720	5690	5650	5620	5580	5670	5600	100	1690	500	4070	10	1	20037600	1160	3.25	0.26	12	0.02	1784.00	22246.00	6920	20240424	-16.33	5370	20240117	7.82	6920	-16.33	20240424	5370	7.82	20240117	6920	-16.33	20240424	5370	7.82	20240117	0.05	N	005710	500	100 억	2466384	N	N	N	N
90	20241114	160206	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5620	-50	5	-0.88	13935700	2472	29.66	5670	5680	5610	7370	3970	5670	5637.42	12.31	-197	5856	5762	5676	5582	5496	5720	5540	100	1700	500	4080	10	1	20037600	1126	3.15	0.25	12	0.01	1784.00	22246.00	6920	20240424	-18.79	5370	20240117	4.66	6920	-18.79	20240424	5370	4.66	20240117	6920	-18.79	20240424	5370	4.66	20240117	0.06	N	005710	500	100 억	2466921	N	N	N	N
91	20241114	150207	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5620	-50	5	-0.88	12796700	2269	27.22	5670	5680	5610	7370	3970	5670	5639.80	12.31	-195	5856	5762	5676	5582	5496	5720	5540	100	1700	500	4080	10	1	20037600	1126	3.15	0.25	12	0.01	1784.00	22246.00	6920	20240424	-18.79	5370	20240117	4.66	6920	-18.79	20240424	5370	4.66	20240117	6920	-18.79	20240424	5370	4.66	20240117	0.06	N	005710	500	100 억	2466921	N	N	N	N
92	20241114	140206	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5620	-50	5	-0.88	9783090	1732	20.78	5670	5680	5610	7370	3970	5670	5648.44	12.31	-156	5856	5762	5676	5582	5496	5720	5540	100	1700	500	4080	10	1	20037600	1126	3.15	0.25	12	0.01	1784.00	22246.00	6920	20240424	-18.79	5370	20240117	4.66	6920	-18.79	20240424	5370	4.66	20240117	6920	-18.79	20240424	5370	4.66	20240117	0.06	N	005710	500	100 억	2466921	N	N	N	N
93	20241114	130206	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5620	-50	5	-0.88	8817510	1560	18.72	5670	5680	5620	7370	3970	5670	5652.25	12.31	-142	5856	5762	5676	5582	5496	5720	5540	100	1700	500	4080	10	1	20037600	1126	3.15	0.25	12	0.01	1784.00	22246.00	6920	20240424	-18.79	5370	20240117	4.66	6920	-18.79	20240424	5370	4.66	20240117	6920	-18.79	20240424	5370	4.66	20240117	0.06	N	005710	500	100 억	2466921	N	N	N	N
94	20241114	120206	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5620	-50	5	-0.88	6709370	1185	14.22	5670	5680	5620	7370	3970	5670	5661.92	12.31	75	5856	5762	5676	5582	5496	5720	5540	100	1700	500	4080	10	1	20037600	1126	3.15	0.25	12	0.01	1784.00	22246.00	6920	20240424	-18.79	5370	20240117	4.66	6920	-18.79	20240424	5370	4.66	20240117	6920	-18.79	20240424	5370	4.66	20240117	0.06	N	005710	500	100 억	2466921	N	N	N	N
95	20241114	110208	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5670	0	3	0.00	4536490	799	9.59	5670	5680	5670	7370	3970	5670	5677.71	12.31	18	5856	5762	5676	5582	5496	5720	5540	100	1700	500	4080	10	1	20037600	1136	3.18	0.25	12	0.00	1784.00	22246.00	6920	20240424	-18.06	5370	20240117	5.59	6920	-18.06	20240424	5370	5.59	20240117	6920	-18.06	20240424	5370	5.59	20240117	0.06	N	005710	500	100 억	2466921	N	N	N	N
96	20241114	100212	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5670	0	3	0.00	436590	77	0.92	5670	5670	5670	7370	3970	5670	5670.00	12.31	0	5856	5762	5676	5582	5496	5720	5540	100	1700	500	4080	10	1	20037600	1136	3.18	0.25	12	0.00	1784.00	22246.00	6920	20240424	-18.06	5370	20240117	5.59	6920	-18.06	20240424	5370	5.59	20240117	6920	-18.06	20240424	5370	5.59	20240117	0.06	N	005710	500	100 억	2466921	N	N	N	N
97	20241114	090204	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5670	0	3	0.00	0	0	0.00	0	0	0	7370	3970	5670	0.00	12.31	0	5856	5762	5676	5582	5496	5720	5540	100	1700	500	4080	10	1	20037600	1136	3.18	0.25	12	0.00	1784.00	22246.00	6920	20240424	-18.06	5370	20240117	5.59	6920	-18.06	20240424	5370	5.59	20240117	6920	-18.06	20240424	5370	5.59	20240117	0.06	N	005710	500	100 억	2466921	N	N	N	N
98	20241113	160110	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5670	-110	5	-1.90	47166220	8335	77.80	5720	5770	5590	7510	4050	5780	5658.81	12.33	-2994	5873	5826	5753	5706	5633	5850	5730	100	1730	500	4160	10	1	20037600	1136	3.18	0.25	12	0.04	1784.00	22246.00	6920	20240424	-18.06	5370	20240117	5.59	6920	-18.06	20240424	5370	5.59	20240117	6920	-18.06	20240424	5370	5.59	20240117	0.05	N	005710	500	100 억	2469916	N	N	N	N
99	20241113	150117	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5680	-100	5	-1.73	46140650	8154	76.11	5720	5770	5590	7510	4050	5780	5658.65	12.33	-2941	5873	5826	5753	5706	5633	5850	5730	100	1730	500	4160	10	1	20037600	1138	3.18	0.26	12	0.04	1784.00	22246.00	6920	20240424	-17.92	5370	20240117	5.77	6920	-17.92	20240424	5370	5.77	20240117	6920	-17.92	20240424	5370	5.77	20240117	0.05	N	005710	500	100 억	2469916	N	N	N	N
100	20241113	140114	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5590	-190	5	-3.29	37507560	6618	61.78	5720	5770	5590	7510	4050	5780	5667.51	12.33	-2549	5873	5826	5753	5706	5633	5850	5730	100	1730	500	4160	10	1	20037600	1120	3.13	0.25	12	0.03	1784.00	22246.00	6920	20240424	-19.22	5370	20240117	4.10	6920	-19.22	20240424	5370	4.10	20240117	6920	-19.22	20240424	5370	4.10	20240117	0.05	N	005710	500	100 억	2469916	N	N	N	N
101	20241113	130113	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5690	-90	5	-1.56	10002230	1749	16.33	5720	5770	5680	7510	4050	5780	5718.83	12.33	-250	5873	5826	5753	5706	5633	5850	5730	100	1730	500	4160	10	1	20037600	1140	3.19	0.26	12	0.01	1784.00	22246.00	6920	20240424	-17.77	5370	20240117	5.96	6920	-17.77	20240424	5370	5.96	20240117	6920	-17.77	20240424	5370	5.96	20240117	0.05	N	005710	500	100 억	2469916	N	N	N	N
102	20241113	120114	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5690	-90	5	-1.56	8565100	1496	13.96	5720	5770	5680	7510	4050	5780	5725.33	12.33	-7	5873	5826	5753	5706	5633	5850	5730	100	1730	500	4160	10	1	20037600	1140	3.19	0.26	12	0.01	1784.00	22246.00	6920	20240424	-17.77	5370	20240117	5.96	6920	-17.77	20240424	5370	5.96	20240117	6920	-17.77	20240424	5370	5.96	20240117	0.05	N	005710	500	100 억	2469916	N	N	N	N
103	20241113	110112	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5720	-60	5	-1.04	7419370	1295	12.09	5720	5770	5720	7510	4050	5780	5729.24	12.33	-4	5873	5826	5753	5706	5633	5850	5730	100	1730	500	4160	10	1	20037600	1146	3.21	0.26	12	0.01	1784.00	22246.00	6920	20240424	-17.34	5370	20240117	6.52	6920	-17.34	20240424	5370	6.52	20240117	6920	-17.34	20240424	5370	6.52	20240117	0.05	N	005710	500	100 억	2469916	N	N	N	N
104	20241113	100113	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5720	-60	5	-1.04	6464130	1128	10.53	5720	5770	5720	7510	4050	5780	5730.61	12.33	-4	5873	5826	5753	5706	5633	5850	5730	100	1730	500	4160	10	1	20037600	1146	3.21	0.26	12	0.01	1784.00	22246.00	6920	20240424	-17.34	5370	20240117	6.52	6920	-17.34	20240424	5370	6.52	20240117	6920	-17.34	20240424	5370	6.52	20240117	0.05	N	005710	500	100 억	2469916	N	N	N	N
105	20241113	090110	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5720	-60	5	-1.04	125840	22	0.21	5720	5720	5720	7510	4050	5780	5720.00	12.33	0	5873	5826	5753	5706	5633	5850	5730	100	1730	500	4160	10	1	20037600	1146	3.21	0.26	12	0.00	1784.00	22246.00	6920	20240424	-17.34	5370	20240117	6.52	6920	-17.34	20240424	5370	6.52	20240117	6920	-17.34	20240424	5370	6.52	20240117	0.05	N	005710	500	100 억	2469916	N	N	N	N
106	20241112	160203	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5780	-40	5	-0.69	61318310	10713	148.19	5740	5800	5680	7560	4080	5820	5723.73	12.33	-1554	5940	5880	5790	5730	5640	5835	5685	100	1740	500	4190	10	1	20037600	1158	3.24	0.26	12	0.05	1784.00	22246.00	6920	20240424	-16.47	5370	20240117	7.64	6920	-16.47	20240424	5370	7.64	20240117	6920	-16.47	20240424	5370	7.64	20240117	0.05	N	005710	500	100 억	2470174	N	N	N	N
107	20241112	150204	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5730	-90	5	-1.55	57827650	10104	139.77	5740	5800	5680	7560	4080	5820	5723.24	12.33	-1408	5940	5880	5790	5730	5640	5835	5685	100	1740	500	4190	10	1	20037600	1148	3.21	0.26	12	0.05	1784.00	22246.00	6920	20240424	-17.20	5370	20240117	6.70	6920	-17.20	20240424	5370	6.70	20240117	6920	-17.20	20240424	5370	6.70	20240117	0.05	N	005710	500	100 억	2470174	N	N	N	N
108	20241112	140205	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5730	-90	5	-1.55	41745510	7290	100.84	5740	5800	5680	7560	4080	5820	5726.41	12.33	-481	5940	5880	5790	5730	5640	5835	5685	100	1740	500	4190	10	1	20037600	1148	3.21	0.26	12	0.04	1784.00	22246.00	6920	20240424	-17.20	5370	20240117	6.70	6920	-17.20	20240424	5370	6.70	20240117	6920	-17.20	20240424	5370	6.70	20240117	0.05	N	005710	500	100 억	2470174	N	N	N	N
109	20241112	130203	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5770	-50	5	-0.86	38532530	6730	93.10	5740	5800	5680	7560	4080	5820	5725.49	12.33	-502	5940	5880	5790	5730	5640	5835	5685	100	1740	500	4190	10	1	20037600	1156	3.23	0.26	12	0.03	1784.00	22246.00	6920	20240424	-16.62	5370	20240117	7.45	6920	-16.62	20240424	5370	7.45	20240117	6920	-16.62	20240424	5370	7.45	20240117	0.05	N	005710	500	100 억	2470174	N	N	N	N
110	20241112	120204	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5770	-50	5	-0.86	38053790	6647	91.95	5740	5800	5680	7560	4080	5820	5724.96	12.33	-500	5940	5880	5790	5730	5640	5835	5685	100	1740	500	4190	10	1	20037600	1156	3.23	0.26	12	0.03	1784.00	22246.00	6920	20240424	-16.62	5370	20240117	7.45	6920	-16.62	20240424	5370	7.45	20240117	6920	-16.62	20240424	5370	7.45	20240117	0.05	N	005710	500	100 억	2470174	N	N	N	N
111	20241112	110203	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5760	-60	5	-1.03	34905280	6102	84.41	5740	5800	5680	7560	4080	5820	5720.30	12.33	-192	5940	5880	5790	5730	5640	5835	5685	100	1740	500	4190	10	1	20037600	1154	3.23	0.26	12	0.03	1784.00	22246.00	6920	20240424	-16.76	5370	20240117	7.26	6920	-16.76	20240424	5370	7.26	20240117	6920	-16.76	20240424	5370	7.26	20240117	0.05	N	005710	500	100 억	2470174	N	N	N	N
112	20241112	100203	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5740	-80	5	-1.37	11979350	2083	28.81	5740	5800	5730	7560	4080	5820	5751.01	12.33	-27	5940	5880	5790	5730	5640	5835	5685	100	1740	500	4190	10	1	20037600	1150	3.22	0.26	12	0.01	1784.00	22246.00	6920	20240424	-17.05	5370	20240117	6.89	6920	-17.05	20240424	5370	6.89	20240117	6920	-17.05	20240424	5370	6.89	20240117	0.05	N	005710	500	100 억	2470174	N	N	N	N
113	20241112	090203	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5740	-80	5	-1.37	1044680	182	2.52	5740	5740	5740	7560	4080	5820	5740.00	12.33	-26	5940	5880	5790	5730	5640	5835	5685	100	1740	500	4190	10	1	20037600	1150	3.22	0.26	12	0.00	1784.00	22246.00	6920	20240424	-17.05	5370	20240117	6.89	6920	-17.05	20240424	5370	6.89	20240117	6920	-17.05	20240424	5370	6.89	20240117	0.05	N	005710	500	100 억	2470174	N	N	N	N
114	20241111	160202	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5820	-30	5	-0.51	41558720	7225	151.09	5850	5850	5700	7600	4100	5850	5752.07	12.33	-778	5930	5890	5850	5810	5770	5870	5790	100	1750	500	4210	10	1	20037600	1166	3.26	0.26	12	0.04	1784.00	22246.00	6920	20240424	-15.90	5370	20240117	8.38	6920	-15.90	20240424	5370	8.38	20240117	6920	-15.90	20240424	5370	8.38	20240117	0.05	N	005710	500	100 억	2470840	N	N	N	N
115	20241111	150207	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5790	-60	5	-1.03	39275220	6831	142.85	5850	5850	5700	7600	4100	5850	5749.56	12.33	-661	5930	5890	5850	5810	5770	5870	5790	100	1750	500	4210	10	1	20037600	1160	3.25	0.26	12	0.03	1784.00	22246.00	6920	20240424	-16.33	5370	20240117	7.82	6920	-16.33	20240424	5370	7.82	20240117	6920	-16.33	20240424	5370	7.82	20240117	0.05	N	005710	500	100 억	2470840	N	N	N	N
116	20241111	140204	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5740	-110	5	-1.88	37197600	6471	135.32	5850	5850	5700	7600	4100	5850	5748.35	12.33	-615	5930	5890	5850	5810	5770	5870	5790	100	1750	500	4210	10	1	20037600	1150	3.22	0.26	12	0.03	1784.00	22246.00	6920	20240424	-17.05	5370	20240117	6.89	6920	-17.05	20240424	5370	6.89	20240117	6920	-17.05	20240424	5370	6.89	20240117	0.05	N	005710	500	100 억	2470840	N	N	N	N
117	20241111	130203	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5740	-110	5	-1.88	35220180	6126	128.11	5850	5850	5700	7600	4100	5850	5749.29	12.33	-506	5930	5890	5850	5810	5770	5870	5790	100	1750	500	4210	10	1	20037600	1150	3.22	0.26	12	0.03	1784.00	22246.00	6920	20240424	-17.05	5370	20240117	6.89	6920	-17.05	20240424	5370	6.89	20240117	6920	-17.05	20240424	5370	6.89	20240117	0.05	N	005710	500	100 억	2470840	N	N	N	N
118	20241111	120203	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5740	-110	5	-1.88	25247030	4380	91.59	5850	5850	5740	7600	4100	5850	5764.16	12.33	-413	5930	5890	5850	5810	5770	5870	5790	100	1750	500	4210	10	1	20037600	1150	3.22	0.26	12	0.02	1784.00	22246.00	6920	20240424	-17.05	5370	20240117	6.89	6920	-17.05	20240424	5370	6.89	20240117	6920	-17.05	20240424	5370	6.89	20240117	0.05	N	005710	500	100 억	2470840	N	N	N	N
119	20241111	110203	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5770	-80	5	-1.37	10647370	1843	38.54	5850	5850	5760	7600	4100	5850	5777.19	12.33	-151	5930	5890	5850	5810	5770	5870	5790	100	1750	500	4210	10	1	20037600	1156	3.23	0.26	12	0.01	1784.00	22246.00	6920	20240424	-16.62	5370	20240117	7.45	6920	-16.62	20240424	5370	7.45	20240117	6920	-16.62	20240424	5370	7.45	20240117	0.05	N	005710	500	100 억	2470840	N	N	N	N
120	20241111	100201	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5840	-10	5	-0.17	5693760	986	20.62	5850	5850	5760	7600	4100	5850	5774.60	12.33	-62	5930	5890	5850	5810	5770	5870	5790	100	1750	500	4210	10	1	20037600	1170	3.27	0.26	12	0.00	1784.00	22246.00	6920	20240424	-15.61	5370	20240117	8.75	6920	-15.61	20240424	5370	8.75	20240117	6920	-15.61	20240424	5370	8.75	20240117	0.05	N	005710	500	100 억	2470840	N	N	N	N
121	20241111	090202	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5850	0	3	0.00	5850	1	0.02	5850	5850	5850	7600	4100	5850	5850.00	12.33	0	5930	5890	5850	5810	5770	5870	5790	100	1750	500	4210	10	1	20037600	1172	3.28	0.26	12	0.00	1784.00	22246.00	6920	20240424	-15.46	5370	20240117	8.94	6920	-15.46	20240424	5370	8.94	20240117	6920	-15.46	20240424	5370	8.94	20240117	0.05	N	005710	500	100 억	2470840	N	N	N	N
122	20241108	160159	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5850	-20	5	-0.34	27892710	4782	92.50	5890	5890	5810	7630	4110	5870	5832.85	12.34	-1686	5963	5916	5873	5826	5783	5895	5805	100	1760	500	4220	10	1	20037600	1172	3.28	0.26	12	0.02	1784.00	22246.00	6920	20240424	-15.46	5370	20240117	8.94	6920	-15.46	20240424	5370	8.94	20240117	6920	-15.46	20240424	5370	8.94	20240117	0.05	N	005710	500	100 억	2472418	N	N	N	N
123	20241108	150204	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5840	-30	5	-0.51	21807060	3740	72.34	5890	5890	5810	7630	4110	5870	5830.76	12.34	-1201	5963	5916	5873	5826	5783	5895	5805	100	1760	500	4220	10	1	20037600	1170	3.27	0.26	12	0.02	1784.00	22246.00	6920	20240424	-15.61	5370	20240117	8.75	6920	-15.61	20240424	5370	8.75	20240117	6920	-15.61	20240424	5370	8.75	20240117	0.05	N	005710	500	100 억	2472418	N	N	N	N
124	20241108	140202	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5840	-30	5	-0.51	16041620	2750	53.19	5890	5890	5820	7630	4110	5870	5833.32	12.34	-822	5963	5916	5873	5826	5783	5895	5805	100	1760	500	4220	10	1	20037600	1170	3.27	0.26	12	0.01	1784.00	22246.00	6920	20240424	-15.61	5370	20240117	8.75	6920	-15.61	20240424	5370	8.75	20240117	6920	-15.61	20240424	5370	8.75	20240117	0.05	N	005710	500	100 억	2472418	N	N	N	N
125	20241108	130202	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5840	-30	5	-0.51	16018260	2746	53.11	5890	5890	5820	7630	4110	5870	5833.31	12.34	-818	5963	5916	5873	5826	5783	5895	5805	100	1760	500	4220	10	1	20037600	1170	3.27	0.26	12	0.01	1784.00	22246.00	6920	20240424	-15.61	5370	20240117	8.75	6920	-15.61	20240424	5370	8.75	20240117	6920	-15.61	20240424	5370	8.75	20240117	0.05	N	005710	500	100 억	2472418	N	N	N	N
126	20241108	120203	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5840	-30	5	-0.51	12001260	2057	39.79	5890	5890	5820	7630	4110	5870	5834.35	12.34	-777	5963	5916	5873	5826	5783	5895	5805	100	1760	500	4220	10	1	20037600	1170	3.27	0.26	12	0.01	1784.00	22246.00	6920	20240424	-15.61	5370	20240117	8.75	6920	-15.61	20240424	5370	8.75	20240117	6920	-15.61	20240424	5370	8.75	20240117	0.05	N	005710	500	100 억	2472418	N	N	N	N
127	20241108	110204	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5860	-10	5	-0.17	11721210	2009	38.86	5890	5890	5820	7630	4110	5870	5834.35	12.34	-751	5963	5916	5873	5826	5783	5895	5805	100	1760	500	4220	10	1	20037600	1174	3.28	0.26	12	0.01	1784.00	22246.00	6920	20240424	-15.32	5370	20240117	9.12	6920	-15.32	20240424	5370	9.12	20240117	6920	-15.32	20240424	5370	9.12	20240117	0.05	N	005710	500	100 억	2472418	N	N	N	N
128	20241108	100203	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5860	-10	5	-0.17	1159600	198	3.83	5890	5890	5850	7630	4110	5870	5856.57	12.34	-22	5963	5916	5873	5826	5783	5895	5805	100	1760	500	4220	10	1	20037600	1174	3.28	0.26	12	0.00	1784.00	22246.00	6920	20240424	-15.32	5370	20240117	9.12	6920	-15.32	20240424	5370	9.12	20240117	6920	-15.32	20240424	5370	9.12	20240117	0.05	N	005710	500	100 억	2472418	N	N	N	N
129	20241108	090201	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5890	20	2	0.34	5890	1	0.02	5890	5890	5890	7630	4110	5870	5890.00	12.34	0	5963	5916	5873	5826	5783	5895	5805	100	1760	500	4220	10	1	20037600	1180	3.30	0.26	12	0.00	1784.00	22246.00	6920	20240424	-14.88	5370	20240117	9.68	6920	-14.88	20240424	5370	9.68	20240117	6920	-14.88	20240424	5370	9.68	20240117	0.05	N	005710	500	100 억	2472418	N	N	N	N
130	20241107	160201	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5870	-20	5	-0.34	30291220	5170	50.57	5920	5920	5830	7650	4130	5890	5859.04	12.34	23	5936	5912	5866	5842	5796	5925	5855	100	1760	500	4240	10	1	20037600	1176	3.29	0.26	12	0.03	1784.00	22246.00	6920	20240424	-15.17	5340	20231031	9.93	6920	-15.17	20240424	5370	9.31	20240117	6920	-15.17	20240424	5370	9.31	20240117	0.05	N	005710	500	100 억	2472552	N	N	N	N
131	20241107	150201	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5870	-20	5	-0.34	28788480	4914	48.06	5920	5920	5830	7650	4130	5890	5858.46	12.34	34	5936	5912	5866	5842	5796	5925	5855	100	1760	500	4240	10	1	20037600	1176	3.29	0.26	12	0.02	1784.00	22246.00	6920	20240424	-15.17	5340	20231031	9.93	6920	-15.17	20240424	5370	9.31	20240117	6920	-15.17	20240424	5370	9.31	20240117	0.05	N	005710	500	100 억	2472552	N	N	N	N
132	20241107	140204	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5850	-40	5	-0.68	17230890	2940	28.76	5920	5920	5830	7650	4130	5890	5860.85	12.34	58	5936	5912	5866	5842	5796	5925	5855	100	1760	500	4240	10	1	20037600	1172	3.28	0.26	12	0.01	1784.00	22246.00	6920	20240424	-15.46	5340	20231031	9.55	6920	-15.46	20240424	5370	8.94	20240117	6920	-15.46	20240424	5370	8.94	20240117	0.05	N	005710	500	100 억	2472552	N	N	N	N
133	20241107	130203	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5870	-20	5	-0.34	10027430	1708	16.71	5920	5920	5830	7650	4130	5890	5870.86	12.34	6	5936	5912	5866	5842	5796	5925	5855	100	1760	500	4240	10	1	20037600	1176	3.29	0.26	12	0.01	1784.00	22246.00	6920	20240424	-15.17	5340	20231031	9.93	6920	-15.17	20240424	5370	9.31	20240117	6920	-15.17	20240424	5370	9.31	20240117	0.05	N	005710	500	100 억	2472552	N	N	N	N
134	20241107	120202	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5860	-30	5	-0.51	9957100	1696	16.59	5920	5920	5830	7650	4130	5890	5870.93	12.34	-5	5936	5912	5866	5842	5796	5925	5855	100	1760	500	4240	10	1	20037600	1174	3.28	0.26	12	0.01	1784.00	22246.00	6920	20240424	-15.32	5340	20231031	9.74	6920	-15.32	20240424	5370	9.12	20240117	6920	-15.32	20240424	5370	9.12	20240117	0.05	N	005710	500	100 억	2472552	N	N	N	N
135	20241107	110202	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5870	-20	5	-0.34	8118070	1382	13.52	5920	5920	5830	7650	4130	5890	5874.15	12.34	-36	5936	5912	5866	5842	5796	5925	5855	100	1760	500	4240	10	1	20037600	1176	3.29	0.26	12	0.01	1784.00	22246.00	6920	20240424	-15.17	5340	20231031	9.93	6920	-15.17	20240424	5370	9.31	20240117	6920	-15.17	20240424	5370	9.31	20240117	0.05	N	005710	500	100 억	2472552	N	N	N	N
136	20241107	100202	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5870	-20	5	-0.34	7825170	1332	13.03	5920	5920	5830	7650	4130	5890	5874.75	12.34	-67	5936	5912	5866	5842	5796	5925	5855	100	1760	500	4240	10	1	20037600	1176	3.29	0.26	12	0.01	1784.00	22246.00	6920	20240424	-15.17	5340	20231031	9.93	6920	-15.17	20240424	5370	9.31	20240117	6920	-15.17	20240424	5370	9.31	20240117	0.05	N	005710	500	100 억	2472552	N	N	N	N
137	20241107	090201	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5910	20	2	0.34	1064990	180	1.76	5920	5920	5890	7650	4130	5890	5916.61	12.34	-21	5936	5912	5866	5842	5796	5925	5855	100	1760	500	4240	10	1	20037600	1184	3.31	0.27	12	0.00	1784.00	22246.00	6920	20240424	-14.60	5340	20231031	10.67	6920	-14.60	20240424	5370	10.06	20240117	6920	-14.60	20240424	5370	10.06	20240117	0.05	N	005710	500	100 억	2472552	N	N	N	N
138	20241106	160202	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5890	70	2	1.20	59767730	10222	70.82	5820	5890	5820	7560	4080	5820	5846.97	12.34	-21	6033	5926	5863	5756	5693	5980	5810	100	1740	500	4190	10	1	20037600	1180	3.30	0.26	12	0.05	1784.00	22246.00	6920	20240424	-14.88	5140	20231030	14.59	6920	-14.88	20240424	5370	9.68	20240117	6920	-14.88	20240424	5370	9.68	20240117	0.05	N	005710	500	100 억	2472694	N	N	N	N
139	20241106	150207	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5860	40	2	0.69	49883010	8538	59.16	5820	5880	5820	7560	4080	5820	5842.47	12.34	130	6033	5926	5863	5756	5693	5980	5810	100	1740	500	4190	10	1	20037600	1174	3.28	0.26	12	0.04	1784.00	22246.00	6920	20240424	-15.32	5140	20231030	14.01	6920	-15.32	20240424	5370	9.12	20240117	6920	-15.32	20240424	5370	9.12	20240117	0.05	N	005710	500	100 억	2472694	N	N	N	N
140	20241106	140206	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5870	50	2	0.86	47698410	8165	56.57	5820	5880	5820	7560	4080	5820	5841.81	12.34	148	6033	5926	5863	5756	5693	5980	5810	100	1740	500	4190	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	5370	9.31	20240117	0.05	N	005710	500	100 억	2472694	N	N	N	N
141	20241106	130205	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5850	30	2	0.52	19904510	3407	23.61	5820	5880	5820	7560	4080	5820	5842.24	12.34	133	6033	5926	5863	5756	5693	5980	5810	100	1740	500	4190	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	5370	8.94	20240117	0.05	N	005710	500	100 억	2472694	N	N	N	N
142	20241106	120201	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5870	50	2	0.86	15656130	2681	18.58	5820	5880	5820	7560	4080	5820	5839.66	12.34	127	6033	5926	5863	5756	5693	5980	5810	100	1740	500	4190	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	5370	9.31	20240117	0.05	N	005710	500	100 억	2472694	N	N	N	N
143	20241106	110203	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5860	40	2	0.69	12471750	2137	14.81	5820	5880	5820	7560	4080	5820	5836.10	12.34	74	6033	5926	5863	5756	5693	5980	5810	100	1740	500	4190	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	5370	9.12	20240117	0.05	N	005710	500	100 억	2472694	N	N	N	N
144	20241106	100203	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5880	60	2	1.03	11476180	1967	13.63	5820	5880	5820	7560	4080	5820	5834.36	12.34	31	6033	5926	5863	5756	5693	5980	5810	100	1740	500	4190	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	5370	9.50	20240117	0.05	N	005710	500	100 억	2472694	N	N	N	N
145	20241106	090203	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5860	40	2	0.69	7408900	1273	8.82	5820	5860	5820	7560	4080	5820	5820.03	12.34	0	6033	5926	5863	5756	5693	5980	5810	100	1740	500	4190	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	5370	9.12	20240117	0.05	N	005710	500	100 억	2472694	N	N	N	N
146	20241105	160200	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5820	-40	5	-0.68	84457670	14427	78.40	5800	5970	5800	7610	4110	5860	5854.14	12.35	-1835	5986	5922	5846	5782	5706	5885	5745	100	1750	500	4210	10	1	20037600	1166	3.26	0.26	12	0.07	1784.00	22246.00	6920	20240424	-15.90	5140	20231030	13.23	6920	-15.90	20240424	5370	8.38	20240117	6920	-15.90	20240424	5370	8.38	20240117	0.03	N	005710	500	100 억	2474529	N	N	N	N
147	20241105	150202	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5890	30	2	0.51	72048540	12295	66.82	5800	5970	5800	7610	4110	5860	5859.99	12.35	-1835	5986	5922	5846	5782	5706	5885	5745	100	1750	500	4210	10	1	20037600	1180	3.30	0.26	12	0.06	1784.00	22246.00	6920	20240424	-14.88	5140	20231030	14.59	6920	-14.88	20240424	5370	9.68	20240117	6920	-14.88	20240424	5370	9.68	20240117	0.03	N	005710	500	100 억	2474529	N	N	N	N
148	20241105	140201	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5920	60	2	1.02	67749840	11566	62.86	5800	5970	5800	7610	4110	5860	5857.67	12.35	-1835	5986	5922	5846	5782	5706	5885	5745	100	1750	500	4210	10	1	20037600	1186	3.32	0.27	12	0.06	1784.00	22246.00	6920	20240424	-14.45	5140	20231030	15.18	6920	-14.45	20240424	5370	10.24	20240117	6920	-14.45	20240424	5370	10.24	20240117	0.03	N	005710	500	100 억	2474529	N	N	N	N
149	20241105	130201	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5860	0	3	0.00	60734350	10375	56.38	5800	5970	5800	7610	4110	5860	5853.91	12.35	-1799	5986	5922	5846	5782	5706	5885	5745	100	1750	500	4210	10	1	20037600	1174	3.28	0.26	12	0.05	1784.00	22246.00	6920	20240424	-15.32	5140	20231030	14.01	6920	-15.32	20240424	5370	9.12	20240117	6920	-15.32	20240424	5370	9.12	20240117	0.03	N	005710	500	100 억	2474529	N	N	N	N
150	20241105	120201	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5840	-20	5	-0.34	58726350	10033	54.52	5800	5970	5800	7610	4110	5860	5853.32	12.35	-1796	5986	5922	5846	5782	5706	5885	5745	100	1750	500	4210	10	1	20037600	1170	3.27	0.26	12	0.05	1784.00	22246.00	6920	20240424	-15.61	5140	20231030	13.62	6920	-15.61	20240424	5370	8.75	20240117	6920	-15.61	20240424	5370	8.75	20240117	0.03	N	005710	500	100 억	2474529	N	N	N	N
151	20241105	110158	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5840	-20	5	-0.34	57579710	9837	53.46	5800	5970	5800	7610	4110	5860	5853.38	12.35	-1773	5986	5922	5846	5782	5706	5885	5745	100	1750	500	4210	10	1	20037600	1170	3.27	0.26	12	0.05	1784.00	22246.00	6920	20240424	-15.61	5140	20231030	13.62	6920	-15.61	20240424	5370	8.75	20240117	6920	-15.61	20240424	5370	8.75	20240117	0.03	N	005710	500	100 억	2474529	N	N	N	N
152	20241105	100200	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5840	-20	5	-0.34	29095970	4942	26.86	5800	5970	5800	7610	4110	5860	5887.49	12.35	-430	5986	5922	5846	5782	5706	5885	5745	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	5370	8.75	20240117	0.03	N	005710	500	100 억	2474529	N	N	N	N
153	20241105	090159	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5800	-60	5	-1.02	1235400	213	1.16	5800	5800	5800	7610	4110	5860	5800.00	12.35	0	5986	5922	5846	5782	5706	5885	5745	100	1750	500	4210	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	5370	8.01	20240117	0.03	N	005710	500	100 억	2474529	N	N	N	N
154	20241104	160200	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5860	10	2	0.17	107278960	18399	2.46	5880	5910	5770	7600	4100	5850	5830.70	12.35	-324	7123	6486	6133	5496	5143	6310	5320	100	1750	500	4210	10	1	20037600	1174	3.28	0.26	12	0.09	1784.00	22246.00	6920	20240424	-15.32	5140	20231030	14.01	6920	-15.32	20240424	5370	9.12	20240117	6920	-15.32	20240424	5370	9.12	20240117	0.03	N	005710	500	100 억	2474714	N	N	N	N
155	20241104	150202	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5890	40	2	0.68	95641210	16417	2.19	5880	5910	5770	7600	4100	5850	5825.74	12.35	-9	7123	6486	6133	5496	5143	6310	5320	100	1750	500	4210	10	1	20037600	1180	3.30	0.26	12	0.08	1784.00	22246.00	6920	20240424	-14.88	5140	20231030	14.59	6920	-14.88	20240424	5370	9.68	20240117	6920	-14.88	20240424	5370	9.68	20240117	0.03	N	005710	500	100 억	2474714	N	N	N	N
156	20241104	140200	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5870	20	2	0.34	85064020	14623	1.95	5880	5900	5770	7600	4100	5850	5817.14	12.35	129	7123	6486	6133	5496	5143	6310	5320	100	1750	500	4210	10	1	20037600	1176	3.29	0.26	12	0.07	1784.00	22246.00	6920	20240424	-15.17	5140	20231030	14.20	6920	-15.17	20240424	5370	9.31	20240117	6920	-15.17	20240424	5370	9.31	20240117	0.03	N	005710	500	100 억	2474714	N	N	N	N
157	20241104	130145	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5800	-50	5	-0.85	62275310	10730	1.43	5880	5890	5770	7600	4100	5850	5803.85	12.35	254	7123	6486	6133	5496	5143	6310	5320	100	1750	500	4210	10	1	20037600	1162	3.25	0.26	12	0.05	1784.00	22246.00	6920	20240424	-16.18	5140	20231030	12.84	6920	-16.18	20240424	5370	8.01	20240117	6920	-16.18	20240424	5370	8.01	20240117	0.03	N	005710	500	100 억	2474714	N	N	N	N
158	20241104	120157	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5830	-20	5	-0.34	58343790	10053	1.34	5880	5890	5770	7600	4100	5850	5803.62	12.35	298	7123	6486	6133	5496	5143	6310	5320	100	1750	500	4210	10	1	20037600	1168	3.27	0.26	12	0.05	1784.00	22246.00	6920	20240424	-15.75	5140	20231030	13.42	6920	-15.75	20240424	5370	8.57	20240117	6920	-15.75	20240424	5370	8.57	20240117	0.03	N	005710	500	100 억	2474714	N	N	N	N
159	20241104	110158	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5820	-30	5	-0.51	55139540	9502	1.27	5880	5890	5770	7600	4100	5850	5802.94	12.35	380	7123	6486	6133	5496	5143	6310	5320	100	1750	500	4210	10	1	20037600	1166	3.26	0.26	12	0.05	1784.00	22246.00	6920	20240424	-15.90	5140	20231030	13.23	6920	-15.90	20240424	5370	8.38	20240117	6920	-15.90	20240424	5370	8.38	20240117	0.03	N	005710	500	100 억	2474714	N	N	N	N
160	20241104	100157	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5790	-60	5	-1.03	37923890	6533	0.87	5880	5890	5770	7600	4100	5850	5804.97	12.35	475	7123	6486	6133	5496	5143	6310	5320	100	1750	500	4210	10	1	20037600	1160	3.25	0.26	12	0.03	1784.00	22246.00	6920	20240424	-16.33	5140	20231030	12.65	6920	-16.33	20240424	5370	7.82	20240117	6920	-16.33	20240424	5370	7.82	20240117	0.03	N	005710	500	100 억	2474714	N	N	N	N
161	20241104	090157	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5800	-50	5	-0.85	8247540	1411	0.19	5880	5880	5790	7600	4100	5850	5845.17	12.35	373	7123	6486	6133	5496	5143	6310	5320	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	5370	8.01	20240117	0.03	N	005710	500	100 억	2474714	N	N	N	N
162	20241101	160153	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5850	-90	5	-1.52	4743068890	746687	2670.08	5930	6770	5780	7720	4160	5940	6352.50	12.35	-732	6340	6140	6000	5800	5660	6240	5900	100	1780	500	4270	10	1	20037600	1172	3.28	0.26	12	3.73	1784.00	22246.00	6920	20240424	-15.46	5140	20231030	13.81	6920	-15.46	20240424	5370	8.94	20240117	6920	-15.46	20240424	5370	8.94	20240117	0.03	N	005710	500	100 억	2475114	N	N	N	N
163	20241101	150158	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5820	-120	5	-2.02	4699191760	739163	2643.17	5930	6770	5780	7720	4160	5940	6357.45	12.35	666	6340	6140	6000	5800	5660	6240	5900	100	1780	500	4270	10	1	20037600	1166	3.26	0.26	12	3.69	1784.00	22246.00	6920	20240424	-15.90	5140	20231030	13.23	6920	-15.90	20240424	5370	8.38	20240117	6920	-15.90	20240424	5370	8.38	20240117	0.03	N	005710	500	100 억	2475114	N	N	N	N
164	20241101	140156	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5810	-130	5	-2.19	4675228970	735039	2628.42	5930	6770	5780	7720	4160	5940	6360.52	12.35	857	6340	6140	6000	5800	5660	6240	5900	100	1780	500	4270	10	1	20037600	1164	3.26	0.26	12	3.67	1784.00	22246.00	6920	20240424	-16.04	5140	20231030	13.04	6920	-16.04	20240424	5370	8.19	20240117	6920	-16.04	20240424	5370	8.19	20240117	0.03	N	005710	500	100 억	2475114	N	N	N	N
165	20241101	130205	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5810	-130	5	-2.19	4625061060	726405	2597.55	5930	6770	5780	7720	4160	5940	6367.06	12.35	1092	6340	6140	6000	5800	5660	6240	5900	100	1780	500	4270	10	1	20037600	1164	3.26	0.26	12	3.63	1784.00	22246.00	6920	20240424	-16.04	5140	20231030	13.04	6920	-16.04	20240424	5370	8.19	20240117	6920	-16.04	20240424	5370	8.19	20240117	0.03	N	005710	500	100 억	2475114	N	N	N	N
166	20241101	120207	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5810	-130	5	-2.19	4582943020	719158	2571.64	5930	6770	5780	7720	4160	5940	6372.65	12.35	1086	6340	6140	6000	5800	5660	6240	5900	100	1780	500	4270	10	1	20037600	1164	3.26	0.26	12	3.59	1784.00	22246.00	6920	20240424	-16.04	5140	20231030	13.04	6920	-16.04	20240424	5370	8.19	20240117	6920	-16.04	20240424	5370	8.19	20240117	0.03	N	005710	500	100 억	2475114	N	N	N	N
167	20241101	110205	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5820	-120	5	-2.02	4516820640	707796	2531.01	5930	6770	5780	7720	4160	5940	6381.53	12.35	1157	6340	6140	6000	5800	5660	6240	5900	100	1780	500	4270	10	1	20037600	1166	3.26	0.26	12	3.53	1784.00	22246.00	6920	20240424	-15.90	5140	20231030	13.23	6920	-15.90	20240424	5370	8.38	20240117	6920	-15.90	20240424	5370	8.38	20240117	0.03	N	005710	500	100 억	2475114	N	N	N	N
168	20241101	100206	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6090	150	2	2.53	3995128090	619544	2215.43	5930	6770	5910	7720	4160	5940	6448.50	12.35	-458	6340	6140	6000	5800	5660	6240	5900	100	1780	500	4270	10	1	20037600	1220	3.41	0.27	12	3.09	1784.00	22246.00	6920	20240424	-11.99	5140	20231030	18.48	6920	-11.99	20240424	5370	13.41	20240117	6920	-11.99	20240424	5370	13.41	20240117	0.03	N	005710	500	100 억	2475114	N	N	N	N
169	20241101	090205	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5930	-10	5	-0.17	646370	109	0.39	5930	5930	5930	7720	4160	5940	5930.00	12.35	-81	6340	6140	6000	5800	5660	6240	5900	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	5370	10.43	20240117	0.03	N	005710	500	100 억	2475114	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History