KissMeData/080470/price/prices-20231001.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	20231031	160654	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4510	-235	5	-4.95	44823330	9688	156.94	4780	4780	4510	6160	3325	4745	4628.40	0.75	0	-947	5175	4960	4735	4520	4295	4847	4407	37	1415	500	3410	5	1	7300000	329	14.05	0.75	12	0.13	321.00	6008.00	8240	20221116	-45.27	4510	20231031	0.00	8030	-43.84	20230217	4510	0.00	20231031	8240	-45.27	20221116	4510	0.00	20231031	1.50	N	080470	500	36 억		54668	N	N	0	N	00	N
3	20231031	150701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4585	-160	5	-3.37	28236490	6026	97.62	4780	4780	4570	6160	3325	4745	4685.78	0.75	0	-721	5175	4960	4735	4520	4295	4847	4407	37	1415	500	3410	5	1	7300000	335	14.28	0.76	12	0.08	321.00	6008.00	8240	20221116	-44.36	4510	20231030	1.66	8030	-42.90	20230217	4510	1.66	20231030	8240	-44.36	20221116	4510	1.66	20231030	1.50	N	080470	500	36 억		54668	N	N	0	N	00	N
4	20231031	140706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4600	-145	5	-3.06	22586200	4797	77.71	4780	4780	4600	6160	3325	4745	4708.40	0.75	0	-780	5175	4960	4735	4520	4295	4847	4407	37	1415	500	3410	5	1	7300000	336	14.33	0.77	12	0.07	321.00	6008.00	8240	20221116	-44.17	4510	20231030	2.00	8030	-42.71	20230217	4510	2.00	20231030	8240	-44.17	20221116	4510	2.00	20231030	1.50	N	080470	500	36 억		54668	N	N	0	N	00	N
5	20231031	130700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4690	-55	5	-1.16	18596470	3935	63.75	4780	4780	4640	6160	3325	4745	4725.91	0.75	0	-920	5175	4960	4735	4520	4295	4847	4407	37	1415	500	3410	5	1	7300000	342	14.61	0.78	12	0.05	321.00	6008.00	8240	20221116	-43.08	4510	20231030	3.99	8030	-41.59	20230217	4510	3.99	20231030	8240	-43.08	20221116	4510	3.99	20231030	1.50	N	080470	500	36 억		54668	N	N	0	N	00	N
6	20231031	120659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4745	0	3	0.00	18235005	3858	62.50	4780	4780	4640	6160	3325	4745	4726.54	0.75	0	-920	5175	4960	4735	4520	4295	4847	4407	37	1415	500	3410	5	1	7300000	346	14.78	0.79	12	0.05	321.00	6008.00	8240	20221116	-42.42	4510	20231030	5.21	8030	-40.91	20230217	4510	5.21	20231030	8240	-42.42	20221116	4510	5.21	20231030	1.50	N	080470	500	36 억		54668	N	N	0	N	00	N
7	20231031	110717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4720	-25	5	-0.53	17979320	3804	61.62	4780	4780	4640	6160	3325	4745	4726.42	0.75	0	-941	5175	4960	4735	4520	4295	4847	4407	37	1415	500	3410	5	1	7300000	345	14.70	0.79	12	0.05	321.00	6008.00	8240	20221116	-42.72	4510	20231030	4.66	8030	-41.22	20230217	4510	4.66	20231030	8240	-42.72	20221116	4510	4.66	20231030	1.50	N	080470	500	36 억		54668	N	N	0	N	00	N
8	20231031	100707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4675	-70	5	-1.48	13430895	2829	45.83	4780	4780	4675	6160	3325	4745	4747.58	0.75	0	-1079	5175	4960	4735	4520	4295	4847	4407	37	1415	500	3410	5	1	7300000	341	14.56	0.78	12	0.04	321.00	6008.00	8240	20221116	-43.26	4510	20231030	3.66	8030	-41.78	20230217	4510	3.66	20231030	8240	-43.26	20221116	4510	3.66	20231030	1.50	N	080470	500	36 억		54668	N	N	0	N	00	N
9	20231031	090704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4780	35	2	0.74	1113730	233	3.77	4780	4780	4775	6160	3325	4745	4779.96	0.75	0	6	5175	4960	4735	4520	4295	4847	4407	37	1415	500	3410	5	1	7300000	349	14.89	0.80	12	0.00	321.00	6008.00	8240	20221116	-41.99	4510	20231030	5.99	8030	-40.47	20230217	4510	5.99	20231030	8240	-41.99	20221116	4510	5.99	20231030	1.50	N	080470	500	36 억		54668	N	N	0	N	00	N
10	20231030	160654	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4745	5	2	0.11	28870095	6173	57.84	4790	4950	4510	6160	3320	4740	4676.83	0.74	0	793	4886	4812	4711	4637	4536	4850	4675	37	1420	500	3410	5	1	7300000	346	14.78	0.79	12	0.08	321.00	6008.00	8240	20221116	-42.42	4510	20231030	5.21	8030	-40.91	20230217	4510	5.21	20231030	8240	-42.42	20221116	4510	5.21	20231030	1.51	N	080470	500	36 억		53935	N	N	0	N	00	N
11	20231030	150638	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4760	20	2	0.42	27392250	5867	54.98	4790	4950	4510	6160	3320	4740	4668.87	0.74	0	830	4886	4812	4711	4637	4536	4850	4675	37	1420	500	3410	5	1	7300000	347	14.83	0.79	12	0.08	321.00	6008.00	8240	20221116	-42.23	4510	20231030	5.54	8030	-40.72	20230217	4510	5.54	20231030	8240	-42.23	20221116	4510	5.54	20231030	1.51	N	080470	500	36 억		53935	N	N	0	N	00	N
12	20231030	140639	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4700	-40	5	-0.84	23733105	5101	47.80	4790	4790	4510	6160	3320	4740	4652.64	0.74	0	1033	4886	4812	4711	4637	4536	4850	4675	37	1420	500	3410	5	1	7300000	343	14.64	0.78	12	0.07	321.00	6008.00	8240	20221116	-42.96	4510	20231030	4.21	8030	-41.47	20230217	4510	4.21	20231030	8240	-42.96	20221116	4510	4.21	20231030	1.51	N	080470	500	36 억		53935	N	N	0	N	00	N
13	20231030	130641	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4665	-75	5	-1.58	21039665	4532	42.47	4790	4790	4510	6160	3320	4740	4642.47	0.74	0	1118	4886	4812	4711	4637	4536	4850	4675	37	1420	500	3410	5	1	7300000	341	14.53	0.78	12	0.06	321.00	6008.00	8240	20221116	-43.39	4510	20231030	3.44	8030	-41.91	20230217	4510	3.44	20231030	8240	-43.39	20221116	4510	3.44	20231030	1.51	N	080470	500	36 억		53935	N	N	0	N	00	N
14	20231030	120635	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4790	50	2	1.05	16892080	3650	34.20	4790	4790	4510	6160	3320	4740	4627.97	0.74	0	1028	4886	4812	4711	4637	4536	4850	4675	37	1420	500	3410	5	1	7300000	350	14.92	0.80	12	0.05	321.00	6008.00	8240	20221116	-41.87	4510	20231030	6.21	8030	-40.35	20230217	4510	6.21	20231030	8240	-41.87	20221116	4510	6.21	20231030	1.51	N	080470	500	36 억		53935	N	N	0	N	00	N
15	20231030	110636	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4660	-80	5	-1.69	16373700	3539	33.16	4790	4790	4510	6160	3320	4740	4626.65	0.74	0	1027	4886	4812	4711	4637	4536	4850	4675	37	1420	500	3410	5	1	7300000	340	14.52	0.78	12	0.05	321.00	6008.00	8240	20221116	-43.45	4510	20231030	3.33	8030	-41.97	20230217	4510	3.33	20231030	8240	-43.45	20221116	4510	3.33	20231030	1.51	N	080470	500	36 억		53935	N	N	0	N	00	N
16	20231030	100636	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4630	-110	5	-2.32	14577425	3153	29.54	4790	4790	4510	6160	3320	4740	4623.35	0.74	0	1014	4886	4812	4711	4637	4536	4850	4675	37	1420	500	3410	5	1	7300000	338	14.42	0.77	12	0.04	321.00	6008.00	8240	20221116	-43.81	4510	20231030	2.66	8030	-42.34	20230217	4510	2.66	20231030	8240	-43.81	20221116	4510	2.66	20231030	1.51	N	080470	500	36 억		53935	N	N	0	N	00	N
17	20231030	090632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4785	45	2	0.95	252215	53	0.50	4790	4790	4740	6160	3320	4740	4758.77	0.74	0	-21	4886	4812	4711	4637	4536	4850	4675	37	1420	500	3410	5	1	7300000	349	14.91	0.80	12	0.00	321.00	6008.00	8240	20221116	-41.93	4560	20231024	4.93	8030	-40.41	20230217	4560	4.93	20231024	8240	-41.93	20221116	4560	4.93	20231024	1.51	N	080470	500	36 억		53935	N	N	0	N	00	N
18	20231027	160604	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4740	5	2	0.11	50167715	10672	153.14	4685	4785	4610	6150	3315	4735	4700.87	0.74	0	-619	4815	4775	4705	4665	4595	4795	4685	37	1415	500	3400	5	1	7300000	346	14.77	0.79	12	0.15	321.00	6008.00	8240	20221116	-42.48	4560	20231024	3.95	8030	-40.97	20230217	4560	3.95	20231024	8240	-42.48	20221116	4560	3.95	20231024	1.57	N	080470	500	36 억		53956	N	N	0	N	00	N
19	20231027	150634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4715	-20	5	-0.42	49389470	10507	150.77	4685	4785	4610	6150	3315	4735	4700.63	0.74	0	-613	4815	4775	4705	4665	4595	4795	4685	37	1415	500	3400	5	1	7300000	344	14.69	0.78	12	0.14	321.00	6008.00	8240	20221116	-42.78	4560	20231024	3.40	8030	-41.28	20230217	4560	3.40	20231024	8240	-42.78	20221116	4560	3.40	20231024	1.57	N	080470	500	36 억		53956	N	N	0	N	00	N
20	20231027	140632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4745	10	2	0.21	49158350	10458	150.06	4685	4785	4610	6150	3315	4735	4700.55	0.74	0	-617	4815	4775	4705	4665	4595	4795	4685	37	1415	500	3400	5	1	7300000	346	14.78	0.79	12	0.14	321.00	6008.00	8240	20221116	-42.42	4560	20231024	4.06	8030	-40.91	20230217	4560	4.06	20231024	8240	-42.42	20221116	4560	4.06	20231024	1.57	N	080470	500	36 억		53956	N	N	0	N	00	N
21	20231027	130624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4780	45	2	0.95	45315135	9646	138.41	4685	4785	4610	6150	3315	4735	4697.82	0.74	0	-310	4815	4775	4705	4665	4595	4795	4685	37	1415	500	3400	5	1	7300000	349	14.89	0.80	12	0.13	321.00	6008.00	8240	20221116	-41.99	4560	20231024	4.82	8030	-40.47	20230217	4560	4.82	20231024	8240	-41.99	20221116	4560	4.82	20231024	1.57	N	080470	500	36 억		53956	N	N	0	N	00	N
22	20231027	120636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4745	10	2	0.21	42242105	8999	129.13	4685	4770	4610	6150	3315	4735	4694.09	0.74	0	-306	4815	4775	4705	4665	4595	4795	4685	37	1415	500	3400	5	1	7300000	346	14.78	0.79	12	0.12	321.00	6008.00	8240	20221116	-42.42	4560	20231024	4.06	8030	-40.91	20230217	4560	4.06	20231024	8240	-42.42	20221116	4560	4.06	20231024	1.57	N	080470	500	36 억		53956	N	N	0	N	00	N
23	20231027	110641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4720	-15	5	-0.32	25285400	5420	77.77	4685	4770	4610	6150	3315	4735	4665.20	0.74	0	-322	4815	4775	4705	4665	4595	4795	4685	37	1415	500	3400	5	1	7300000	345	14.70	0.79	12	0.07	321.00	6008.00	8240	20221116	-42.72	4560	20231024	3.51	8030	-41.22	20230217	4560	3.51	20231024	8240	-42.72	20221116	4560	3.51	20231024	1.57	N	080470	500	36 억		53956	N	N	0	N	00	N
24	20231027	100633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4635	-100	5	-2.11	21037900	4510	64.72	4685	4770	4610	6150	3315	4735	4664.72	0.74	0	-739	4815	4775	4705	4665	4595	4795	4685	37	1415	500	3400	5	1	7300000	338	14.44	0.77	12	0.06	321.00	6008.00	8240	20221116	-43.75	4560	20231024	1.64	8030	-42.28	20230217	4560	1.64	20231024	8240	-43.75	20221116	4560	1.64	20231024	1.57	N	080470	500	36 억		53956	N	N	0	N	00	N
25	20231027	090629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4735	0	3	0.00	353935	75	1.08	4685	4735	4685	6150	3315	4735	4719.13	0.74	0	-61	4815	4775	4705	4665	4595	4795	4685	37	1415	500	3400	5	1	7300000	346	14.75	0.79	12	0.00	321.00	6008.00	8240	20221116	-42.54	4560	20231024	3.84	8030	-41.03	20230217	4560	3.84	20231024	8240	-42.54	20221116	4560	3.84	20231024	1.57	N	080470	500	36 억		53956	N	N	0	N	00	N
26	20231026	160624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4735	-120	5	-2.47	32440045	6946	52.03	4635	4745	4635	6310	3400	4855	4670.32	0.76	0	-2053	4975	4915	4840	4780	4705	4945	4810	37	1455	500	3490	5	1	7300000	346	14.75	0.79	12	0.10	321.00	6008.00	8240	20221116	-42.54	4560	20231024	3.84	8030	-41.03	20230217	4560	3.84	20231024	8240	-42.54	20221116	4560	3.84	20231024	1.54	N	080470	500	36 억		55478	N	N	0	N	00	N
27	20231026	150623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4730	-125	5	-2.57	31848170	6821	51.10	4635	4745	4635	6310	3400	4855	4669.14	0.76	0	-2053	4975	4915	4840	4780	4705	4945	4810	37	1455	500	3490	5	1	7300000	345	14.74	0.79	12	0.09	321.00	6008.00	8240	20221116	-42.60	4560	20231024	3.73	8030	-41.10	20230217	4560	3.73	20231024	8240	-42.60	20221116	4560	3.73	20231024	1.54	N	080470	500	36 억		55478	N	N	0	N	00	N
28	20231026	140625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4670	-185	5	-3.81	30106805	6451	48.33	4635	4745	4635	6310	3400	4855	4667.00	0.76	0	-1872	4975	4915	4840	4780	4705	4945	4810	37	1455	500	3490	5	1	7300000	341	14.55	0.78	12	0.09	321.00	6008.00	8240	20221116	-43.33	4560	20231024	2.41	8030	-41.84	20230217	4560	2.41	20231024	8240	-43.33	20221116	4560	2.41	20231024	1.54	N	080470	500	36 억		55478	N	N	0	N	00	N
29	20231026	130622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4670	-185	5	-3.81	27193030	5830	43.67	4635	4745	4635	6310	3400	4855	4664.33	0.76	0	-1540	4975	4915	4840	4780	4705	4945	4810	37	1455	500	3490	5	1	7300000	341	14.55	0.78	12	0.08	321.00	6008.00	8240	20221116	-43.33	4560	20231024	2.41	8030	-41.84	20230217	4560	2.41	20231024	8240	-43.33	20221116	4560	2.41	20231024	1.54	N	080470	500	36 억		55478	N	N	0	N	00	N
30	20231026	120621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4705	-150	5	-3.09	24180005	5187	38.86	4635	4745	4635	6310	3400	4855	4661.66	0.76	0	-941	4975	4915	4840	4780	4705	4945	4810	37	1455	500	3490	5	1	7300000	343	14.66	0.78	12	0.07	321.00	6008.00	8240	20221116	-42.90	4560	20231024	3.18	8030	-41.41	20230217	4560	3.18	20231024	8240	-42.90	20221116	4560	3.18	20231024	1.54	N	080470	500	36 억		55478	N	N	0	N	00	N
31	20231026	110628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4700	-155	5	-3.19	22494030	4827	36.16	4635	4745	4635	6310	3400	4855	4660.04	0.76	0	-725	4975	4915	4840	4780	4705	4945	4810	37	1455	500	3490	5	1	7300000	343	14.64	0.78	12	0.07	321.00	6008.00	8240	20221116	-42.96	4560	20231024	3.07	8030	-41.47	20230217	4560	3.07	20231024	8240	-42.96	20221116	4560	3.07	20231024	1.54	N	080470	500	36 억		55478	N	N	0	N	00	N
32	20231026	100627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4685	-170	5	-3.50	17008595	3655	27.38	4635	4745	4635	6310	3400	4855	4653.51	0.76	0	-295	4975	4915	4840	4780	4705	4945	4810	37	1455	500	3490	5	1	7300000	342	14.60	0.78	12	0.05	321.00	6008.00	8240	20221116	-43.14	4560	20231024	2.74	8030	-41.66	20230217	4560	2.74	20231024	8240	-43.14	20221116	4560	2.74	20231024	1.54	N	080470	500	36 억		55478	N	N	0	N	00	N
33	20231026	090625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4685	-170	5	-3.50	6965975	1501	11.24	4635	4690	4635	6310	3400	4855	4640.89	0.76	0	246	4975	4915	4840	4780	4705	4945	4810	37	1455	500	3490	5	1	7300000	342	14.60	0.78	12	0.02	321.00	6008.00	8240	20221116	-43.14	4560	20231024	2.74	8030	-41.66	20230217	4560	2.74	20231024	8240	-43.14	20221116	4560	2.74	20231024	1.54	N	080470	500	36 억		55478	N	N	0	N	00	N
34	20231025	160627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4855	170	2	3.63	64620390	13349	92.03	4850	4900	4765	6090	3280	4685	4840.84	0.75	0	791	5188	4936	4748	4496	4308	5062	4622	37	1405	500	3370	5	1	7300000	354	15.12	0.81	12	0.18	321.00	6008.00	8240	20221116	-41.08	4560	20231024	6.47	8030	-39.54	20230217	4560	6.47	20231024	8240	-41.08	20221116	4560	6.47	20231024	1.59	N	080470	500	36 억		54687	N	N	0	N	00	N
35	20231025	150626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4860	175	2	3.74	61963040	12802	88.26	4850	4900	4765	6090	3280	4685	4840.11	0.75	0	519	5188	4936	4748	4496	4308	5062	4622	37	1405	500	3370	5	1	7300000	355	15.14	0.81	12	0.18	321.00	6008.00	8240	20221116	-41.02	4560	20231024	6.58	8030	-39.48	20230217	4560	6.58	20231024	8240	-41.02	20221116	4560	6.58	20231024	1.59	N	080470	500	36 억		54687	N	N	0	N	00	N
36	20231025	140623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4875	190	2	4.06	55229730	11417	78.71	4850	4900	4765	6090	3280	4685	4837.50	0.75	0	471	5188	4936	4748	4496	4308	5062	4622	37	1405	500	3370	5	1	7300000	356	15.19	0.81	12	0.16	321.00	6008.00	8240	20221116	-40.84	4560	20231024	6.91	8030	-39.29	20230217	4560	6.91	20231024	8240	-40.84	20221116	4560	6.91	20231024	1.59	N	080470	500	36 억		54687	N	N	0	N	00	N
37	20231025	130623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4880	195	2	4.16	53484775	11059	76.24	4850	4900	4765	6090	3280	4685	4836.31	0.75	0	468	5188	4936	4748	4496	4308	5062	4622	37	1405	500	3370	5	1	7300000	356	15.20	0.81	12	0.15	321.00	6008.00	8240	20221116	-40.78	4560	20231024	7.02	8030	-39.23	20230217	4560	7.02	20231024	8240	-40.78	20221116	4560	7.02	20231024	1.59	N	080470	500	36 억		54687	N	N	0	N	00	N
38	20231025	120623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4875	190	2	4.06	49252755	10191	70.26	4850	4900	4765	6090	3280	4685	4832.97	0.75	0	364	5188	4936	4748	4496	4308	5062	4622	37	1405	500	3370	5	1	7300000	356	15.19	0.81	12	0.14	321.00	6008.00	8240	20221116	-40.84	4560	20231024	6.91	8030	-39.29	20230217	4560	6.91	20231024	8240	-40.84	20221116	4560	6.91	20231024	1.59	N	080470	500	36 억		54687	N	N	0	N	00	N
39	20231025	110624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4780	95	2	2.03	15491385	3234	22.30	4850	4850	4765	6090	3280	4685	4790.16	0.75	0	94	5188	4936	4748	4496	4308	5062	4622	37	1405	500	3370	5	1	7300000	349	14.89	0.80	12	0.04	321.00	6008.00	8240	20221116	-41.99	4560	20231024	4.82	8030	-40.47	20230217	4560	4.82	20231024	8240	-41.99	20221116	4560	4.82	20231024	1.59	N	080470	500	36 억		54687	N	N	0	N	00	N
40	20231025	100624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4775	90	2	1.92	8940825	1863	12.84	4850	4850	4770	6090	3280	4685	4799.15	0.75	0	-70	5188	4936	4748	4496	4308	5062	4622	37	1405	500	3370	5	1	7300000	349	14.88	0.79	12	0.03	321.00	6008.00	8240	20221116	-42.05	4560	20231024	4.71	8030	-40.54	20230217	4560	4.71	20231024	8240	-42.05	20221116	4560	4.71	20231024	1.59	N	080470	500	36 억		54687	N	N	0	N	00	N
41	20231025	090621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4800	115	2	2.45	2779960	575	3.96	4850	4850	4800	6090	3280	4685	4834.71	0.75	0	-250	5188	4936	4748	4496	4308	5062	4622	37	1405	500	3370	5	1	7300000	350	14.95	0.80	12	0.01	321.00	6008.00	8240	20221116	-41.75	4560	20231024	5.26	8030	-40.22	20230217	4560	5.26	20231024	8240	-41.75	20221116	4560	5.26	20231024	1.59	N	080470	500	36 억		54687	N	N	0	N	00	N
42	20231024	160610	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4685	20	2	0.43	67802325	14505	123.20	4665	5000	4560	6060	3270	4665	4674.41	0.76	0	-512	4761	4712	4666	4617	4571	4737	4642	37	1395	500	3350	5	1	7300000	342	14.60	0.78	12	0.20	321.00	6008.00	8240	20221116	-43.14	4560	20231024	2.74	8030	-41.66	20230217	4560	2.74	20231024	8240	-43.14	20221116	4560	2.74	20231024	1.66	N	080470	500	36 억		55205	N	N	0	N	00	N
43	20231024	150619	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4780	115	2	2.47	61255485	13113	111.37	4665	5000	4560	6060	3270	4665	4671.36	0.76	0	153	4761	4712	4666	4617	4571	4737	4642	37	1395	500	3350	5	1	7300000	349	14.89	0.80	12	0.18	321.00	6008.00	8240	20221116	-41.99	4560	20231024	4.82	8030	-40.47	20230217	4560	4.82	20231024	8240	-41.99	20221116	4560	4.82	20231024	1.66	N	080470	500	36 억		55205	N	N	0	N	00	N
44	20231024	140607	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4720	55	2	1.18	58340490	12502	106.18	4665	5000	4560	6060	3270	4665	4666.49	0.76	0	258	4761	4712	4666	4617	4571	4737	4642	37	1395	500	3350	5	1	7300000	345	14.70	0.79	12	0.17	321.00	6008.00	8240	20221116	-42.72	4560	20231024	3.51	8030	-41.22	20230217	4560	3.51	20231024	8240	-42.72	20221116	4560	3.51	20231024	1.66	N	080470	500	36 억		55205	N	N	0	N	00	N
45	20231024	130615	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4660	-5	5	-0.11	33088560	7155	60.77	4665	4665	4560	6060	3270	4665	4624.54	0.76	0	-442	4761	4712	4666	4617	4571	4737	4642	37	1395	500	3350	5	1	7300000	340	14.52	0.78	12	0.10	321.00	6008.00	8240	20221116	-43.45	4560	20231024	2.19	8030	-41.97	20230217	4560	2.19	20231024	8240	-43.45	20221116	4560	2.19	20231024	1.66	N	080470	500	36 억		55205	N	N	0	N	00	N
46	20231024	120620	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4635	-30	5	-0.64	28500370	6165	52.36	4665	4665	4560	6060	3270	4665	4622.93	0.76	0	-407	4761	4712	4666	4617	4571	4737	4642	37	1395	500	3350	5	1	7300000	338	14.44	0.77	12	0.08	321.00	6008.00	8240	20221116	-43.75	4560	20231024	1.64	8030	-42.28	20230217	4560	1.64	20231024	8240	-43.75	20221116	4560	1.64	20231024	1.66	N	080470	500	36 억		55205	N	N	0	N	00	N
47	20231024	110615	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4575	-90	5	-1.93	26525300	5735	48.71	4665	4665	4560	6060	3270	4665	4625.16	0.76	0	-425	4761	4712	4666	4617	4571	4737	4642	37	1395	500	3350	5	1	7300000	334	14.25	0.76	12	0.08	321.00	6008.00	8240	20221116	-44.48	4560	20231024	0.33	8030	-43.03	20230217	4560	0.33	20231024	8240	-44.48	20221116	4560	0.33	20231024	1.66	N	080470	500	36 억		55205	N	N	0	N	00	N
48	20231024	100609	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4630	-35	5	-0.75	11889010	2556	21.71	4665	4665	4620	6060	3270	4665	4651.41	0.76	0	-207	4761	4712	4666	4617	4571	4737	4642	37	1395	500	3350	5	1	7300000	338	14.42	0.77	12	0.04	321.00	6008.00	8240	20221116	-43.81	4620	20231024	0.22	8030	-42.34	20230217	4620	0.22	20231024	8240	-43.81	20221116	4620	0.22	20231024	1.66	N	080470	500	36 억		55205	N	N	0	N	00	N
49	20231024	090614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4665	0	3	0.00	6731595	1443	12.26	4665	4665	4665	6060	3270	4665	4665.00	0.76	0	0	4761	4712	4666	4617	4571	4737	4642	37	1395	500	3350	5	1	7300000	341	14.53	0.78	12	0.02	321.00	6008.00	8240	20221116	-43.39	4620	20231023	0.97	8030	-41.91	20230217	4620	0.97	20231023	8240	-43.39	20221116	4620	0.97	20231023	1.66	N	080470	500	36 억		55205	N	N	0	N	00	N
50	20231023	160606	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4665	-100	5	-2.10	54886760	11774	53.07	4620	4715	4620	6190	3340	4765	4661.69	0.80	0	-3453	4978	4871	4783	4676	4588	4827	4632	37	1425	500	3430	5	1	7300000	341	14.53	0.78	12	0.16	321.00	6008.00	8240	20221116	-43.39	4620	20231023	0.97	8030	-41.91	20230217	4620	0.97	20231023	8240	-43.39	20221116	4620	0.97	20231023	1.66	N	080470	500	36 억		58658	N	N	0	N	00	N
51	20231023	150609	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4660	-105	5	-2.20	46418720	9958	44.89	4620	4715	4620	6190	3340	4765	4661.45	0.80	0	-3248	4978	4871	4783	4676	4588	4827	4632	37	1425	500	3430	5	1	7300000	340	14.52	0.78	12	0.14	321.00	6008.00	8240	20221116	-43.45	4620	20231023	0.87	8030	-41.97	20230217	4620	0.87	20231023	8240	-43.45	20221116	4620	0.87	20231023	1.66	N	080470	500	36 억		58658	N	N	0	N	00	N
52	20231023	140608	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4660	-105	5	-2.20	41651280	8934	40.27	4620	4715	4620	6190	3340	4765	4662.11	0.80	0	-3193	4978	4871	4783	4676	4588	4827	4632	37	1425	500	3430	5	1	7300000	340	14.52	0.78	12	0.12	321.00	6008.00	8240	20221116	-43.45	4620	20231023	0.87	8030	-41.97	20230217	4620	0.87	20231023	8240	-43.45	20221116	4620	0.87	20231023	1.66	N	080470	500	36 억		58658	N	N	0	N	00	N
53	20231023	130612	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4705	-60	5	-1.26	20684735	4438	20.00	4620	4715	4620	6190	3340	4765	4660.82	0.80	0	-968	4978	4871	4783	4676	4588	4827	4632	37	1425	500	3430	5	1	7300000	343	14.66	0.78	12	0.06	321.00	6008.00	8240	20221116	-42.90	4620	20231023	1.84	8030	-41.41	20230217	4620	1.84	20231023	8240	-42.90	20221116	4620	1.84	20231023	1.66	N	080470	500	36 억		58658	N	N	0	N	00	N
54	20231023	120605	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4705	-60	5	-1.26	17522540	3765	16.97	4620	4715	4620	6190	3340	4765	4654.06	0.80	0	-500	4978	4871	4783	4676	4588	4827	4632	37	1425	500	3430	5	1	7300000	343	14.66	0.78	12	0.05	321.00	6008.00	8240	20221116	-42.90	4620	20231023	1.84	8030	-41.41	20230217	4620	1.84	20231023	8240	-42.90	20221116	4620	1.84	20231023	1.66	N	080470	500	36 억		58658	N	N	0	N	00	N
55	20231023	110604	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4705	-60	5	-1.26	16301075	3505	15.80	4620	4715	4620	6190	3340	4765	4650.81	0.80	0	-285	4978	4871	4783	4676	4588	4827	4632	37	1425	500	3430	5	1	7300000	343	14.66	0.78	12	0.05	321.00	6008.00	8240	20221116	-42.90	4620	20231023	1.84	8030	-41.41	20230217	4620	1.84	20231023	8240	-42.90	20221116	4620	1.84	20231023	1.66	N	080470	500	36 억		58658	N	N	0	N	00	N
56	20231023	100600	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4680	-85	5	-1.78	13229490	2851	12.85	4620	4680	4620	6190	3340	4765	4640.30	0.80	0	-203	4978	4871	4783	4676	4588	4827	4632	37	1425	500	3430	5	1	7300000	342	14.58	0.78	12	0.04	321.00	6008.00	8240	20221116	-43.20	4620	20231023	1.30	8030	-41.72	20230217	4620	1.30	20231023	8240	-43.20	20221116	4620	1.30	20231023	1.66	N	080470	500	36 억		58658	N	N	0	N	00	N
57	20231023	090613	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4660	-105	5	-2.20	8037355	1738	7.83	4620	4675	4620	6190	3340	4765	4624.49	0.80	0	35	4978	4871	4783	4676	4588	4827	4632	37	1425	500	3430	5	1	7300000	340	14.52	0.78	12	0.02	321.00	6008.00	8240	20221116	-43.45	4620	20231023	0.87	8030	-41.97	20230217	4620	0.87	20231023	8240	-43.45	20221116	4620	0.87	20231023	1.66	N	080470	500	36 억		58658	N	N	0	N	00	N
58	20231020	160604	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4765	-185	5	-3.74	105138880	22158	440.17	4890	4890	4695	6430	3465	4950	4744.58	0.84	0	-2372	5056	5002	4966	4912	4876	4985	4895	37	1480	500	3560	5	1	7300000	348	14.84	0.79	12	0.30	321.00	6008.00	8240	20221116	-42.17	4695	20231020	1.49	8030	-40.66	20230217	4695	1.49	20231020	8240	-42.17	20221116	4695	1.49	20231020	1.66	N	080470	500	36 억		61030	N	N	0	N	00	N
59	20231020	150605	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4730	-220	5	-4.44	99053825	20877	414.72	4890	4890	4695	6430	3465	4950	4744.64	0.84	0	-2370	5056	5002	4966	4912	4876	4985	4895	37	1480	500	3560	5	1	7300000	345	14.74	0.79	12	0.29	321.00	6008.00	8240	20221116	-42.60	4695	20231020	0.75	8030	-41.10	20230217	4695	0.75	20231020	8240	-42.60	20221116	4695	0.75	20231020	1.66	N	080470	500	36 억		61030	N	N	0	N	00	N
60	20231020	140608	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4720	-230	5	-4.65	87915280	18518	367.86	4890	4890	4695	6430	3465	4950	4747.56	0.84	0	-2184	5056	5002	4966	4912	4876	4985	4895	37	1480	500	3560	5	1	7300000	345	14.70	0.79	12	0.25	321.00	6008.00	8240	20221116	-42.72	4695	20231020	0.53	8030	-41.22	20230217	4695	0.53	20231020	8240	-42.72	20221116	4695	0.53	20231020	1.66	N	080470	500	36 억		61030	N	N	0	N	00	N
61	20231020	130551	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4710	-240	5	-4.85	58549355	12297	244.28	4890	4890	4700	6430	3465	4950	4761.27	0.84	0	-2113	5056	5002	4966	4912	4876	4985	4895	37	1480	500	3560	5	1	7300000	344	14.67	0.78	12	0.17	321.00	6008.00	8240	20221116	-42.84	4700	20231020	0.21	8030	-41.34	20230217	4700	0.21	20231020	8240	-42.84	20221116	4700	0.21	20231020	1.66	N	080470	500	36 억		61030	N	N	0	N	00	N
62	20231020	120602	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4705	-245	5	-4.95	49314215	10335	205.30	4890	4890	4705	6430	3465	4950	4771.57	0.84	0	-2080	5056	5002	4966	4912	4876	4985	4895	37	1480	500	3560	5	1	7300000	343	14.66	0.78	12	0.14	321.00	6008.00	8240	20221116	-42.90	4705	20231020	0.00	8030	-41.41	20230217	4705	0.00	20231020	8240	-42.90	20221116	4705	0.00	20231020	1.66	N	080470	500	36 억		61030	N	N	0	N	00	N
63	20231020	110607	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4770	-180	5	-3.64	31910465	6657	132.24	4890	4890	4770	6430	3465	4950	4793.52	0.84	0	-1902	5056	5002	4966	4912	4876	4985	4895	37	1480	500	3560	5	1	7300000	348	14.86	0.79	12	0.09	321.00	6008.00	8240	20221116	-42.11	4770	20231020	0.00	8030	-40.60	20230217	4770	0.00	20231020	8240	-42.11	20221116	4770	0.00	20231020	1.66	N	080470	500	36 억		61030	N	N	0	N	00	N
64	20231020	100600	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4785	-165	5	-3.33	18680385	3886	77.20	4890	4890	4780	6430	3465	4950	4807.10	0.84	0	-1193	5056	5002	4966	4912	4876	4985	4895	37	1480	500	3560	5	1	7300000	349	14.91	0.80	12	0.05	321.00	6008.00	8240	20221116	-41.93	4780	20231020	0.10	8030	-40.41	20230217	4780	0.10	20231020	8240	-41.93	20221116	4780	0.10	20231020	1.66	N	080470	500	36 억		61030	N	N	0	N	00	N
65	20231020	090601	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4870	-80	5	-1.62	1467495	301	5.98	4890	4890	4870	6430	3465	4950	4875.40	0.84	0	-221	5056	5002	4966	4912	4876	4985	4895	37	1480	500	3560	5	1	7300000	356	15.17	0.81	12	0.00	321.00	6008.00	8240	20221116	-40.90	4870	20231020	0.00	8030	-39.35	20230217	4870	0.00	20231020	8240	-40.90	20221116	4870	0.00	20231020	1.66	N	080470	500	36 억		61030	N	N	0	N	00	N
66	20231019	160558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4950	-70	5	-1.39	24911810	5022	107.40	5020	5020	4930	6520	3520	5020	4960.54	0.87	0	-2484	5140	5080	5050	4990	4960	5065	4975	37	1500	500	3610	5	1	7300000	361	15.42	0.82	12	0.07	321.00	6008.00	8240	20221116	-39.93	4920	20231010	0.61	8030	-38.36	20230217	4920	0.61	20231010	8240	-39.93	20221116	4920	0.61	20231010	1.66	N	080470	500	36 억		63466	N	N	0	N	00	N
67	20231019	150555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4945	-75	5	-1.49	23857630	4809	102.84	5020	5020	4930	6520	3520	5020	4961.04	0.87	0	-2448	5140	5080	5050	4990	4960	5065	4975	37	1500	500	3610	5	1	7300000	361	15.40	0.82	12	0.07	321.00	6008.00	8240	20221116	-39.99	4920	20231010	0.51	8030	-38.42	20230217	4920	0.51	20231010	8240	-39.99	20221116	4920	0.51	20231010	1.66	N	080470	500	36 억		63466	N	N	0	N	00	N
68	20231019	140600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4945	-75	5	-1.49	20482395	4126	88.24	5020	5020	4930	6520	3520	5020	4964.23	0.87	0	-2367	5140	5080	5050	4990	4960	5065	4975	37	1500	500	3610	5	1	7300000	361	15.40	0.82	12	0.06	321.00	6008.00	8240	20221116	-39.99	4920	20231010	0.51	8030	-38.42	20230217	4920	0.51	20231010	8240	-39.99	20221116	4920	0.51	20231010	1.66	N	080470	500	36 억		63466	N	N	0	N	00	N
69	20231019	130554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4940	-80	5	-1.59	20131300	4055	86.72	5020	5020	4930	6520	3520	5020	4964.56	0.87	0	-2317	5140	5080	5050	4990	4960	5065	4975	37	1500	500	3610	5	1	7300000	361	15.39	0.82	12	0.06	321.00	6008.00	8240	20221116	-40.05	4920	20231010	0.41	8030	-38.48	20230217	4920	0.41	20231010	8240	-40.05	20221116	4920	0.41	20231010	1.66	N	080470	500	36 억		63466	N	N	0	N	00	N
70	20231019	120600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4940	-80	5	-1.59	18451700	3715	79.45	5020	5020	4930	6520	3520	5020	4966.81	0.87	0	-2017	5140	5080	5050	4990	4960	5065	4975	37	1500	500	3610	5	1	7300000	361	15.39	0.82	12	0.05	321.00	6008.00	8240	20221116	-40.05	4920	20231010	0.41	8030	-38.48	20230217	4920	0.41	20231010	8240	-40.05	20221116	4920	0.41	20231010	1.66	N	080470	500	36 억		63466	N	N	0	N	00	N
71	20231019	110558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4945	-75	5	-1.49	16992705	3420	73.14	5020	5020	4930	6520	3520	5020	4968.63	0.87	0	-1791	5140	5080	5050	4990	4960	5065	4975	37	1500	500	3610	5	1	7300000	361	15.40	0.82	12	0.05	321.00	6008.00	8240	20221116	-39.99	4920	20231010	0.51	8030	-38.42	20230217	4920	0.51	20231010	8240	-39.99	20221116	4920	0.51	20231010	1.66	N	080470	500	36 억		63466	N	N	0	N	00	N
72	20231019	100553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4955	-65	5	-1.29	11793325	2370	50.68	5020	5020	4930	6520	3520	5020	4976.09	0.87	0	-1552	5140	5080	5050	4990	4960	5065	4975	37	1500	500	3610	5	1	7300000	362	15.44	0.82	12	0.03	321.00	6008.00	8240	20221116	-39.87	4920	20231010	0.71	8030	-38.29	20230217	4920	0.71	20231010	8240	-39.87	20221116	4920	0.71	20231010	1.66	N	080470	500	36 억		63466	N	N	0	N	00	N
73	20231019	090559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4960	-60	5	-1.20	7522620	1507	32.23	5020	5020	4960	6520	3520	5020	4991.79	0.87	0	-1275	5140	5080	5050	4990	4960	5065	4975	37	1500	500	3610	5	1	7300000	362	15.45	0.83	12	0.02	321.00	6008.00	8240	20221116	-39.81	4920	20231010	0.81	8030	-38.23	20230217	4920	0.81	20231010	8240	-39.81	20221116	4920	0.81	20231010	1.66	N	080470	500	36 억		63466	N	N	0	N	00	N
74	20231018	160602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5020	-60	5	-1.18	23501820	4661	204.52	5080	5110	5020	6600	3560	5080	5042.23	0.87	0	-356	5133	5106	5053	5026	4973	5120	5040	37	1520	500	3650	10	1	7300000	366	15.64	0.84	12	0.06	321.00	6008.00	8240	20221116	-39.08	4920	20231010	2.03	8030	-37.48	20230217	4920	2.03	20231010	8240	-39.08	20221116	4920	2.03	20231010	1.68	N	080470	500	36 억		63822	N	N	0	N	00	N
75	20231018	150555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5030	-50	5	-0.98	21458610	4254	186.66	5080	5110	5020	6600	3560	5080	5044.34	0.87	0	-57	5133	5106	5053	5026	4973	5120	5040	37	1520	500	3650	10	1	7300000	367	15.67	0.84	12	0.06	321.00	6008.00	8240	20221116	-38.96	4920	20231010	2.24	8030	-37.36	20230217	4920	2.24	20231010	8240	-38.96	20221116	4920	2.24	20231010	1.68	N	080470	500	36 억		63822	N	N	0	N	00	N
76	20231018	140549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5020	-60	5	-1.18	19457740	3856	169.20	5080	5110	5020	6600	3560	5080	5046.09	0.87	0	44	5133	5106	5053	5026	4973	5120	5040	37	1520	500	3650	10	1	7300000	366	15.64	0.84	12	0.05	321.00	6008.00	8240	20221116	-39.08	4920	20231010	2.03	8030	-37.48	20230217	4920	2.03	20231010	8240	-39.08	20221116	4920	2.03	20231010	1.68	N	080470	500	36 억		63822	N	N	0	N	00	N
77	20231018	130546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5070	-10	5	-0.20	4266350	842	36.95	5080	5110	5040	6600	3560	5080	5066.92	0.87	0	-240	5133	5106	5053	5026	4973	5120	5040	37	1520	500	3650	10	1	7300000	370	15.79	0.84	12	0.01	321.00	6008.00	8240	20221116	-38.47	4920	20231010	3.05	8030	-36.86	20230217	4920	3.05	20231010	8240	-38.47	20221116	4920	3.05	20231010	1.68	N	080470	500	36 억		63822	N	N	0	N	00	N
78	20231018	120556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5090	10	2	0.20	4241000	837	36.73	5080	5110	5040	6600	3560	5080	5066.91	0.87	0	-237	5133	5106	5053	5026	4973	5120	5040	37	1520	500	3650	10	1	7300000	372	15.86	0.85	12	0.01	321.00	6008.00	8240	20221116	-38.23	4920	20231010	3.46	8030	-36.61	20230217	4920	3.46	20231010	8240	-38.23	20221116	4920	3.46	20231010	1.68	N	080470	500	36 억		63822	N	N	0	N	00	N
79	20231018	110550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5110	30	2	0.59	4169740	823	36.11	5080	5110	5040	6600	3560	5080	5066.51	0.87	0	-224	5133	5106	5053	5026	4973	5120	5040	37	1520	500	3650	10	1	7300000	373	15.92	0.85	12	0.01	321.00	6008.00	8240	20221116	-37.99	4920	20231010	3.86	8030	-36.36	20230217	4920	3.86	20231010	8240	-37.99	20221116	4920	3.86	20231010	1.68	N	080470	500	36 억		63822	N	N	0	N	00	N
80	20231018	100556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5050	-30	5	-0.59	3272670	646	28.35	5080	5080	5050	6600	3560	5080	5066.05	0.87	0	-198	5133	5106	5053	5026	4973	5120	5040	37	1520	500	3650	10	1	7300000	369	15.73	0.84	12	0.01	321.00	6008.00	8240	20221116	-38.71	4920	20231010	2.64	8030	-37.11	20230217	4920	2.64	20231010	8240	-38.71	20221116	4920	2.64	20231010	1.68	N	080470	500	36 억		63822	N	N	0	N	00	N
81	20231018	090549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5050	-30	5	-0.59	1427450	281	12.33	5080	5080	5050	6600	3560	5080	5079.89	0.87	0	0	5133	5106	5053	5026	4973	5120	5040	37	1520	500	3650	10	1	7300000	369	15.73	0.84	12	0.00	321.00	6008.00	8240	20221116	-38.71	4920	20231010	2.64	8030	-37.11	20230217	4920	2.64	20231010	8240	-38.71	20221116	4920	2.64	20231010	1.68	N	080470	500	36 억		63822	N	N	0	N	00	N
82	20231017	160552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5080	90	2	1.80	11447390	2279	28.37	5000	5080	5000	6480	3495	4990	5022.86	0.88	0	-181	5203	5096	5033	4926	4863	5150	4980	37	1490	500	3590	10	1	7300000	371	15.83	0.85	12	0.03	321.00	6008.00	8240	20221116	-38.35	4920	20231010	3.25	8030	-36.74	20230217	4920	3.25	20231010	8240	-38.35	20221116	4920	3.25	20231010	1.69	N	080470	500	36 억		64005	N	N	0	N	00	N
83	20231017	150554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5060	70	2	1.40	10281460	2049	25.51	5000	5060	5000	6480	3495	4990	5017.79	0.88	0	-141	5203	5096	5033	4926	4863	5150	4980	37	1490	500	3590	10	1	7300000	369	15.76	0.84	12	0.03	321.00	6008.00	8240	20221116	-38.59	4920	20231010	2.85	8030	-36.99	20230217	4920	2.85	20231010	8240	-38.59	20221116	4920	2.85	20231010	1.69	N	080470	500	36 억		64005	N	N	0	N	00	N
84	20231017	140556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5030	40	2	0.80	8933650	1782	22.18	5000	5060	5000	6480	3495	4990	5013.27	0.88	0	13	5203	5096	5033	4926	4863	5150	4980	37	1490	500	3590	10	1	7300000	367	15.67	0.84	12	0.02	321.00	6008.00	8240	20221116	-38.96	4920	20231010	2.24	8030	-37.36	20230217	4920	2.24	20231010	8240	-38.96	20221116	4920	2.24	20231010	1.69	N	080470	500	36 억		64005	N	N	0	N	00	N
85	20231017	130551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5060	70	2	1.40	7997570	1596	19.87	5000	5060	5000	6480	3495	4990	5011.01	0.88	0	13	5203	5096	5033	4926	4863	5150	4980	37	1490	500	3590	10	1	7300000	369	15.76	0.84	12	0.02	321.00	6008.00	8240	20221116	-38.59	4920	20231010	2.85	8030	-36.99	20230217	4920	2.85	20231010	8240	-38.59	20221116	4920	2.85	20231010	1.69	N	080470	500	36 억		64005	N	N	0	N	00	N
86	20231017	120552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5040	50	2	1.00	7952170	1587	19.76	5000	5040	5000	6480	3495	4990	5010.82	0.88	0	6	5203	5096	5033	4926	4863	5150	4980	37	1490	500	3590	10	1	7300000	368	15.70	0.84	12	0.02	321.00	6008.00	8240	20221116	-38.83	4920	20231010	2.44	8030	-37.24	20230217	4920	2.44	20231010	8240	-38.83	20221116	4920	2.44	20231010	1.69	N	080470	500	36 억		64005	N	N	0	N	00	N
87	20231017	110548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5040	50	2	1.00	5931130	1186	14.76	5000	5040	5000	6480	3495	4990	5000.95	0.88	0	-24	5203	5096	5033	4926	4863	5150	4980	37	1490	500	3590	10	1	7300000	368	15.70	0.84	12	0.02	321.00	6008.00	8240	20221116	-38.83	4920	20231010	2.44	8030	-37.24	20230217	4920	2.44	20231010	8240	-38.83	20221116	4920	2.44	20231010	1.69	N	080470	500	36 억		64005	N	N	0	N	00	N
88	20231017	100544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5000	10	2	0.20	5750340	1150	14.32	5000	5030	5000	6480	3495	4990	5000.30	0.88	0	-6	5203	5096	5033	4926	4863	5150	4980	37	1490	500	3590	10	1	7300000	365	15.58	0.83	12	0.02	321.00	6008.00	8240	20221116	-39.32	4920	20231010	1.63	8030	-37.73	20230217	4920	1.63	20231010	8240	-39.32	20221116	4920	1.63	20231010	1.69	N	080470	500	36 억		64005	N	N	0	N	00	N
89	20231017	090548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5000	10	2	0.20	1990000	398	4.95	5000	5000	5000	6480	3495	4990	5000.00	0.88	0	0	5203	5096	5033	4926	4863	5150	4980	37	1490	500	3590	10	1	7300000	365	15.58	0.83	12	0.01	321.00	6008.00	8240	20221116	-39.32	4920	20231010	1.63	8030	-37.73	20230217	4920	1.63	20231010	8240	-39.32	20221116	4920	1.63	20231010	1.69	N	080470	500	36 억		64005	N	N	0	N	00	N
90	20231016	160548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4990	-80	5	-1.58	40178825	8023	323.64	4970	5140	4970	6590	3550	5070	5007.96	0.89	0	-948	5130	5100	5080	5050	5030	5090	5040	37	1520	500	3650	5	1	7300000	364	15.55	0.83	12	0.11	321.00	6008.00	8240	20221116	-39.44	4920	20231010	1.42	8030	-37.86	20230217	4920	1.42	20231010	8240	-39.44	20221116	4920	1.42	20231010	1.68	N	080470	500	36 억		64800	N	N	0	N	00	N
91	20231016	150548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4980	-90	5	-1.78	38129145	7612	307.06	4970	5140	4970	6590	3550	5070	5009.08	0.89	0	-951	5130	5100	5080	5050	5030	5090	5040	37	1520	500	3650	5	1	7300000	364	15.51	0.83	12	0.10	321.00	6008.00	8240	20221116	-39.56	4920	20231010	1.22	8030	-37.98	20230217	4920	1.22	20231010	8240	-39.56	20221116	4920	1.22	20231010	1.68	N	080470	500	36 억		64800	N	N	0	N	00	N
92	20231016	140549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4995	-75	5	-1.48	34353650	6855	276.52	4970	5140	4970	6590	3550	5070	5011.47	0.89	0	-658	5130	5100	5080	5050	5030	5090	5040	37	1520	500	3650	5	1	7300000	365	15.56	0.83	12	0.09	321.00	6008.00	8240	20221116	-39.38	4920	20231010	1.52	8030	-37.80	20230217	4920	1.52	20231010	8240	-39.38	20221116	4920	1.52	20231010	1.68	N	080470	500	36 억		64800	N	N	0	N	00	N
93	20231016	130546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5000	-70	5	-1.38	27584395	5500	221.86	4970	5140	4970	6590	3550	5070	5015.34	0.89	0	-504	5130	5100	5080	5050	5030	5090	5040	37	1520	500	3650	10	1	7300000	365	15.58	0.83	12	0.08	321.00	6008.00	8240	20221116	-39.32	4920	20231010	1.63	8030	-37.73	20230217	4920	1.63	20231010	8240	-39.32	20221116	4920	1.63	20231010	1.68	N	080470	500	36 억		64800	N	N	0	N	00	N
94	20231016	120545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5000	-70	5	-1.38	25153995	5014	202.26	4970	5140	4970	6590	3550	5070	5016.75	0.89	0	-464	5130	5100	5080	5050	5030	5090	5040	37	1520	500	3650	10	1	7300000	365	15.58	0.83	12	0.07	321.00	6008.00	8240	20221116	-39.32	4920	20231010	1.63	8030	-37.73	20230217	4920	1.63	20231010	8240	-39.32	20221116	4920	1.63	20231010	1.68	N	080470	500	36 억		64800	N	N	0	N	00	N
95	20231016	110544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5050	-20	5	-0.39	19636665	3917	158.01	4970	5140	4970	6590	3550	5070	5013.19	0.89	0	-374	5130	5100	5080	5050	5030	5090	5040	37	1520	500	3650	10	1	7300000	369	15.73	0.84	12	0.05	321.00	6008.00	8240	20221116	-38.71	4920	20231010	2.64	8030	-37.11	20230217	4920	2.64	20231010	8240	-38.71	20221116	4920	2.64	20231010	1.68	N	080470	500	36 억		64800	N	N	0	N	00	N
96	20231016	100540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5050	-20	5	-0.39	18964365	3784	152.64	4970	5140	4970	6590	3550	5070	5011.72	0.89	0	-366	5130	5100	5080	5050	5030	5090	5040	37	1520	500	3650	10	1	7300000	369	15.73	0.84	12	0.05	321.00	6008.00	8240	20221116	-38.71	4920	20231010	2.64	8030	-37.11	20230217	4920	2.64	20231010	8240	-38.71	20221116	4920	2.64	20231010	1.68	N	080470	500	36 억		64800	N	N	0	N	00	N
97	20231016	090543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5010	-60	5	-1.18	8018350	1597	64.42	4970	5140	4970	6590	3550	5070	5020.88	0.89	0	7	5130	5100	5080	5050	5030	5090	5040	37	1520	500	3650	10	1	7300000	366	15.61	0.83	12	0.02	321.00	6008.00	8240	20221116	-39.20	4920	20231010	1.83	8030	-37.61	20230217	4920	1.83	20231010	8240	-39.20	20221116	4920	1.83	20231010	1.68	N	080470	500	36 억		64800	N	N	0	N	00	N
98	20231012	160558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5060	30	2	0.60	11097520	2191	20.87	5030	5090	5030	6530	3530	5030	5065.05	0.89	0	12	5116	5072	5006	4962	4896	5095	4985	37	1500	500	3620	10	1	7300000	369	15.76	0.84	12	0.03	321.00	6008.00	8240	20221116	-38.59	4920	20231010	2.85	8030	-36.99	20230217	4920	2.85	20231010	8240	-38.59	20221116	4920	2.85	20231010	1.68	N	080470	500	36 억		64746	N	N	0	N	00	N
99	20231012	150547	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5050	20	2	0.40	10753550	2123	20.22	5030	5090	5030	6530	3530	5030	5065.26	0.89	0	48	5116	5072	5006	4962	4896	5095	4985	37	1500	500	3620	10	1	7300000	369	15.73	0.84	12	0.03	321.00	6008.00	8240	20221116	-38.71	4920	20231010	2.64	8030	-37.11	20230217	4920	2.64	20231010	8240	-38.71	20221116	4920	2.64	20231010	1.68	N	080470	500	36 억		64746	N	N	0	N	00	N
100	20231012	140545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5050	20	2	0.40	10647490	2102	20.02	5030	5090	5030	6530	3530	5030	5065.41	0.89	0	48	5116	5072	5006	4962	4896	5095	4985	37	1500	500	3620	10	1	7300000	369	15.73	0.84	12	0.03	321.00	6008.00	8240	20221116	-38.71	4920	20231010	2.64	8030	-37.11	20230217	4920	2.64	20231010	8240	-38.71	20221116	4920	2.64	20231010	1.68	N	080470	500	36 억		64746	N	N	0	N	00	N
101	20231012	130545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5060	30	2	0.60	10511070	2075	19.77	5030	5090	5030	6530	3530	5030	5065.58	0.89	0	48	5116	5072	5006	4962	4896	5095	4985	37	1500	500	3620	10	1	7300000	369	15.76	0.84	12	0.03	321.00	6008.00	8240	20221116	-38.59	4920	20231010	2.85	8030	-36.99	20230217	4920	2.85	20231010	8240	-38.59	20221116	4920	2.85	20231010	1.68	N	080470	500	36 억		64746	N	N	0	N	00	N
102	20231012	120554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5080	50	2	0.99	6137140	1212	11.55	5030	5090	5030	6530	3530	5030	5063.65	0.89	0	30	5116	5072	5006	4962	4896	5095	4985	37	1500	500	3620	10	1	7300000	371	15.83	0.85	12	0.02	321.00	6008.00	8240	20221116	-38.35	4920	20231010	3.25	8030	-36.74	20230217	4920	3.25	20231010	8240	-38.35	20221116	4920	3.25	20231010	1.68	N	080470	500	36 억		64746	N	N	0	N	00	N
103	20231012	110552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5080	50	2	0.99	4688560	927	8.83	5030	5090	5030	6530	3530	5030	5057.78	0.89	0	25	5116	5072	5006	4962	4896	5095	4985	37	1500	500	3620	10	1	7300000	371	15.83	0.85	12	0.01	321.00	6008.00	8240	20221116	-38.35	4920	20231010	3.25	8030	-36.74	20230217	4920	3.25	20231010	8240	-38.35	20221116	4920	3.25	20231010	1.68	N	080470	500	36 억		64746	N	N	0	N	00	N
104	20231012	100549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5070	40	2	0.80	4211950	833	7.94	5030	5090	5030	6530	3530	5030	5056.36	0.89	0	25	5116	5072	5006	4962	4896	5095	4985	37	1500	500	3620	10	1	7300000	370	15.79	0.84	12	0.01	321.00	6008.00	8240	20221116	-38.47	4920	20231010	3.05	8030	-36.86	20230217	4920	3.05	20231010	8240	-38.47	20221116	4920	3.05	20231010	1.68	N	080470	500	36 억		64746	N	N	0	N	00	N
105	20231012	090552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5040	10	2	0.20	488070	97	0.92	5030	5080	5030	6530	3530	5030	5031.65	0.89	0	1	5116	5072	5006	4962	4896	5095	4985	37	1500	500	3620	10	1	7300000	368	15.70	0.84	12	0.00	321.00	6008.00	8240	20221116	-38.83	4920	20231010	2.44	8030	-37.24	20230217	4920	2.44	20231010	8240	-38.83	20221116	4920	2.44	20231010	1.68	N	080470	500	36 억		64746	N	N	0	N	00	N
106	20231011	160547	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5030	90	2	1.82	52376175	10497	85.63	4940	5050	4940	6420	3460	4940	4989.63	0.88	0	194	5153	5046	4983	4876	4813	5015	4845	37	1480	500	3550	10	1	7300000	367	15.67	0.84	12	0.14	321.00	6008.00	8240	20221116	-38.96	4920	20231010	2.24	8030	-37.36	20230217	4920	2.24	20231010	8240	-38.96	20221116	4920	2.24	20231010	1.69	N	080470	500	36 억		64552	N	N	0	N	00	N
107	20231011	150547	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5010	70	2	1.42	51052345	10233	83.48	4940	5050	4940	6420	3460	4940	4988.99	0.88	0	169	5153	5046	4983	4876	4813	5015	4845	37	1480	500	3550	10	1	7300000	366	15.61	0.83	12	0.14	321.00	6008.00	8240	20221116	-39.20	4920	20231010	1.83	8030	-37.61	20230217	4920	1.83	20231010	8240	-39.20	20221116	4920	1.83	20231010	1.69	N	080470	500	36 억		64552	N	N	0	N	00	N
108	20231011	140553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5040	100	2	2.02	43110415	8650	70.57	4940	5050	4940	6420	3460	4940	4983.86	0.88	0	132	5153	5046	4983	4876	4813	5015	4845	37	1480	500	3550	10	1	7300000	368	15.70	0.84	12	0.12	321.00	6008.00	8240	20221116	-38.83	4920	20231010	2.44	8030	-37.24	20230217	4920	2.44	20231010	8240	-38.83	20221116	4920	2.44	20231010	1.69	N	080470	500	36 억		64552	N	N	0	N	00	N
109	20231011	130543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5030	90	2	1.82	40057255	8043	65.61	4940	5050	4940	6420	3460	4940	4980.39	0.88	0	132	5153	5046	4983	4876	4813	5015	4845	37	1480	500	3550	10	1	7300000	367	15.67	0.84	12	0.11	321.00	6008.00	8240	20221116	-38.96	4920	20231010	2.24	8030	-37.36	20230217	4920	2.24	20231010	8240	-38.96	20221116	4920	2.24	20231010	1.69	N	080470	500	36 억		64552	N	N	0	N	00	N
110	20231011	120554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5040	100	2	2.02	36739215	7384	60.24	4940	5050	4940	6420	3460	4940	4975.52	0.88	0	132	5153	5046	4983	4876	4813	5015	4845	37	1480	500	3550	10	1	7300000	368	15.70	0.84	12	0.10	321.00	6008.00	8240	20221116	-38.83	4920	20231010	2.44	8030	-37.24	20230217	4920	2.44	20231010	8240	-38.83	20221116	4920	2.44	20231010	1.69	N	080470	500	36 억		64552	N	N	0	N	00	N
111	20231011	110550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4985	45	2	0.91	34482750	6934	56.57	4940	5050	4940	6420	3460	4940	4973.00	0.88	0	132	5153	5046	4983	4876	4813	5015	4845	37	1480	500	3550	5	1	7300000	364	15.53	0.83	12	0.09	321.00	6008.00	8240	20221116	-39.50	4920	20231010	1.32	8030	-37.92	20230217	4920	1.32	20231010	8240	-39.50	20221116	4920	1.32	20231010	1.69	N	080470	500	36 억		64552	N	N	0	N	00	N
112	20231011	100546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4995	55	2	1.11	8668975	1738	14.18	4940	5010	4940	6420	3460	4940	4987.90	0.88	0	74	5153	5046	4983	4876	4813	5015	4845	37	1480	500	3550	5	1	7300000	365	15.56	0.83	12	0.02	321.00	6008.00	8240	20221116	-39.38	4920	20231010	1.52	8030	-37.80	20230217	4920	1.52	20231010	8240	-39.38	20221116	4920	1.52	20231010	1.69	N	080470	500	36 억		64552	N	N	0	N	00	N
113	20231011	090550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4975	35	2	0.71	1383590	280	2.28	4940	4975	4940	6420	3460	4940	4941.39	0.88	0	22	5153	5046	4983	4876	4813	5015	4845	37	1480	500	3550	5	1	7300000	363	15.50	0.83	12	0.00	321.00	6008.00	8240	20221116	-39.62	4920	20231010	1.12	8030	-38.04	20230217	4920	1.12	20231010	8240	-39.62	20221116	4920	1.12	20231010	1.69	N	080470	500	36 억		64552	N	N	0	N	00	N
114	20231010	160542	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4940	-140	5	-2.76	61112295	12258	187.17	5090	5090	4920	6600	3560	5080	4985.54	0.92	0	-2060	5226	5152	5076	5002	4926	5190	5040	37	1520	500	3650	5	1	7300000	361	15.39	0.82	12	0.17	321.00	6008.00	8240	20221116	-40.05	4920	20231010	0.41	8030	-38.48	20230217	4920	0.41	20231010	8240	-40.05	20221116	4920	0.41	20231010	1.72	N	080470	500	36 억		67164	N	N	0	N	00	N
115	20231010	150541	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4940	-140	5	-2.76	59398615	11911	181.88	5090	5090	4920	6600	3560	5080	4986.87	0.92	0	-1915	5226	5152	5076	5002	4926	5190	5040	37	1520	500	3650	5	1	7300000	361	15.39	0.82	12	0.16	321.00	6008.00	8240	20221116	-40.05	4920	20231010	0.41	8030	-38.48	20230217	4920	0.41	20231010	8240	-40.05	20221116	4920	0.41	20231010	1.72	N	080470	500	36 억		67164	N	N	0	N	00	N
116	20231010	140544	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4965	-115	5	-2.26	40901730	8165	124.68	5090	5090	4965	6600	3560	5080	5009.40	0.92	0	-2334	5226	5152	5076	5002	4926	5190	5040	37	1520	500	3650	5	1	7300000	362	15.47	0.83	12	0.11	321.00	6008.00	8240	20221116	-39.75	4965	20231010	0.00	8030	-38.17	20230217	4965	0.00	20231010	8240	-39.75	20221116	4965	0.00	20231010	1.72	N	080470	500	36 억		67164	N	N	0	N	00	N
117	20231010	130539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4995	-85	5	-1.67	27733315	5520	84.29	5090	5090	4975	6600	3560	5080	5024.15	0.92	0	-223	5226	5152	5076	5002	4926	5190	5040	37	1520	500	3650	5	1	7300000	365	15.56	0.83	12	0.08	321.00	6008.00	8240	20221116	-39.38	4970	20231005	0.50	8030	-37.80	20230217	4970	0.50	20231005	8240	-39.38	20221116	4970	0.50	20231005	1.72	N	080470	500	36 억		67164	N	N	0	N	00	N
118	20231010	120538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4995	-85	5	-1.67	26018995	5177	79.05	5090	5090	4975	6600	3560	5080	5025.88	0.92	0	13	5226	5152	5076	5002	4926	5190	5040	37	1520	500	3650	5	1	7300000	365	15.56	0.83	12	0.07	321.00	6008.00	8240	20221116	-39.38	4970	20231005	0.50	8030	-37.80	20230217	4970	0.50	20231005	8240	-39.38	20221116	4970	0.50	20231005	1.72	N	080470	500	36 억		67164	N	N	0	N	00	N
119	20231010	110531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5010	-70	5	-1.38	21873085	4348	66.39	5090	5090	4975	6600	3560	5080	5030.61	0.92	0	13	5226	5152	5076	5002	4926	5190	5040	37	1520	500	3650	10	1	7300000	366	15.61	0.83	12	0.06	321.00	6008.00	8240	20221116	-39.20	4970	20231005	0.80	8030	-37.61	20230217	4970	0.80	20231005	8240	-39.20	20221116	4970	0.80	20231005	1.72	N	080470	500	36 억		67164	N	N	0	N	00	N
120	20231010	100535	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5050	-30	5	-0.59	18352800	3645	55.66	5090	5090	4975	6600	3560	5080	5035.06	0.92	0	13	5226	5152	5076	5002	4926	5190	5040	37	1520	500	3650	10	1	7300000	369	15.73	0.84	12	0.05	321.00	6008.00	8240	20221116	-38.71	4970	20231005	1.61	8030	-37.11	20230217	4970	1.61	20231005	8240	-38.71	20221116	4970	1.61	20231005	1.72	N	080470	500	36 억		67164	N	N	0	N	00	N
121	20231010	090532	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5010	-70	5	-1.38	6592540	1298	19.82	5090	5090	5010	6600	3560	5080	5079.00	0.92	0	-302	5226	5152	5076	5002	4926	5190	5040	37	1520	500	3650	10	1	7300000	366	15.61	0.83	12	0.02	321.00	6008.00	8240	20221116	-39.20	4970	20231005	0.80	8030	-37.61	20230217	4970	0.80	20231005	8240	-39.20	20221116	4970	0.80	20231005	1.72	N	080470	500	36 억		67164	N	N	0	N	00	N
122	20231006	160538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5080	60	2	1.20	33046210	6549	70.94	5020	5150	5000	6520	3520	5020	5045.99	0.92	0	-192	5066	5042	5006	4982	4946	5025	4965	37	1500	500	3610	10	1	7300000	371	15.83	0.85	12	0.09	321.00	6008.00	8240	20221116	-38.35	4970	20231005	2.21	8030	-36.74	20230217	4970	2.21	20231005	8240	-38.35	20221116	4970	2.21	20231005	1.71	N	080470	500	36 억		67356	N	N	0	N	00	N
123	20231006	150528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5110	90	2	1.79	30701060	6089	65.96	5020	5150	5000	6520	3520	5020	5042.05	0.92	0	-192	5066	5042	5006	4982	4946	5025	4965	37	1500	500	3610	10	1	7300000	373	15.92	0.85	12	0.08	321.00	6008.00	8240	20221116	-37.99	4970	20231005	2.82	8030	-36.36	20230217	4970	2.82	20231005	8240	-37.99	20221116	4970	2.82	20231005	1.71	N	080470	500	36 억		67356	N	N	0	N	00	N
124	20231006	140529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5030	10	2	0.20	24121680	4800	51.99	5020	5070	5000	6520	3520	5020	5025.35	0.92	0	129	5066	5042	5006	4982	4946	5025	4965	37	1500	500	3610	10	1	7300000	367	15.67	0.84	12	0.07	321.00	6008.00	8240	20221116	-38.96	4970	20231005	1.21	8030	-37.36	20230217	4970	1.21	20231005	8240	-38.96	20221116	4970	1.21	20231005	1.71	N	080470	500	36 억		67356	N	N	0	N	00	N
125	20231006	130524	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5030	10	2	0.20	18721320	3729	40.39	5020	5040	5000	6520	3520	5020	5020.47	0.92	0	128	5066	5042	5006	4982	4946	5025	4965	37	1500	500	3610	10	1	7300000	367	15.67	0.84	12	0.05	321.00	6008.00	8240	20221116	-38.96	4970	20231005	1.21	8030	-37.36	20230217	4970	1.21	20231005	8240	-38.96	20221116	4970	1.21	20231005	1.71	N	080470	500	36 억		67356	N	N	0	N	00	N
126	20231006	120523	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5030	10	2	0.20	15928480	3173	34.37	5020	5040	5000	6520	3520	5020	5020.01	0.92	0	117	5066	5042	5006	4982	4946	5025	4965	37	1500	500	3610	10	1	7300000	367	15.67	0.84	12	0.04	321.00	6008.00	8240	20221116	-38.96	4970	20231005	1.21	8030	-37.36	20230217	4970	1.21	20231005	8240	-38.96	20221116	4970	1.21	20231005	1.71	N	080470	500	36 억		67356	N	N	0	N	00	N
127	20231006	110518	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5030	10	2	0.20	13870800	2763	29.93	5020	5040	5000	6520	3520	5020	5020.20	0.92	0	117	5066	5042	5006	4982	4946	5025	4965	37	1500	500	3610	10	1	7300000	367	15.67	0.84	12	0.04	321.00	6008.00	8240	20221116	-38.96	4970	20231005	1.21	8030	-37.36	20230217	4970	1.21	20231005	8240	-38.96	20221116	4970	1.21	20231005	1.71	N	080470	500	36 억		67356	N	N	0	N	00	N
128	20231006	100523	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5020	0	3	0.00	11107150	2213	23.97	5020	5040	5000	6520	3520	5020	5019.05	0.92	0	75	5066	5042	5006	4982	4946	5025	4965	37	1500	500	3610	10	1	7300000	366	15.64	0.84	12	0.03	321.00	6008.00	8240	20221116	-39.08	4970	20231005	1.01	8030	-37.48	20230217	4970	1.01	20231005	8240	-39.08	20221116	4970	1.01	20231005	1.71	N	080470	500	36 억		67356	N	N	0	N	00	N
129	20231006	090518	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5020	0	3	0.00	6634180	1322	14.32	5020	5020	5000	6520	3520	5020	5018.29	0.92	0	0	5066	5042	5006	4982	4946	5025	4965	37	1500	500	3610	10	1	7300000	366	15.64	0.84	12	0.02	321.00	6008.00	8240	20221116	-39.08	4970	20231005	1.01	8030	-37.48	20230217	4970	1.01	20231005	8240	-39.08	20221116	4970	1.01	20231005	1.71	N	080470	500	36 억		67356	N	N	0	N	00	N