KissMeData/080470/price/prices-20231101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231130	160713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5070	-10	5	-0.20	12278740	2430	21.96	5050	5070	5010	6600	3560	5080	5052.97	0.74	0	-25	5286	5182	5086	4982	4886	5135	4935	37	1520	500	3650	10	1	7300000	370	15.79	0.84	12	0.03	321.00	6008.00	8030	20230217	-36.86	4510	20231030	12.42	8030	-36.86	20230217	4510	12.42	20231030	8030	-36.86	20230217	4510	12.42	20231030	1.14	N	080470	500	36 억		53739	N	N	0	N	00	N
3	20231130	150714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5040	-40	5	-0.79	8988950	1779	16.07	5050	5070	5010	6600	3560	5080	5052.81	0.74	0	-18	5286	5182	5086	4982	4886	5135	4935	37	1520	500	3650	10	1	7300000	368	15.70	0.84	12	0.02	321.00	6008.00	8030	20230217	-37.24	4510	20231030	11.75	8030	-37.24	20230217	4510	11.75	20231030	8030	-37.24	20230217	4510	11.75	20231030	1.14	N	080470	500	36 억		53739	N	N	0	N	00	N
4	20231130	140709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5050	-30	5	-0.59	7242970	1434	12.96	5050	5070	5010	6600	3560	5080	5050.89	0.74	0	-11	5286	5182	5086	4982	4886	5135	4935	37	1520	500	3650	10	1	7300000	369	15.73	0.84	12	0.02	321.00	6008.00	8030	20230217	-37.11	4510	20231030	11.97	8030	-37.11	20230217	4510	11.97	20231030	8030	-37.11	20230217	4510	11.97	20231030	1.14	N	080470	500	36 억		53739	N	N	0	N	00	N
5	20231130	130708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5060	-20	5	-0.39	5488080	1086	9.81	5050	5070	5010	6600	3560	5080	5053.48	0.74	0	-10	5286	5182	5086	4982	4886	5135	4935	37	1520	500	3650	10	1	7300000	369	15.76	0.84	12	0.01	321.00	6008.00	8030	20230217	-36.99	4510	20231030	12.20	8030	-36.99	20230217	4510	12.20	20231030	8030	-36.99	20230217	4510	12.20	20231030	1.14	N	080470	500	36 억		53739	N	N	0	N	00	N
6	20231130	120719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5050	-30	5	-0.59	4337290	859	7.76	5050	5070	5010	6600	3560	5080	5049.23	0.74	0	-10	5286	5182	5086	4982	4886	5135	4935	37	1520	500	3650	10	1	7300000	369	15.73	0.84	12	0.01	321.00	6008.00	8030	20230217	-37.11	4510	20231030	11.97	8030	-37.11	20230217	4510	11.97	20231030	8030	-37.11	20230217	4510	11.97	20231030	1.14	N	080470	500	36 억		53739	N	N	0	N	00	N
7	20231130	110713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5050	-30	5	-0.59	4236170	839	7.58	5050	5060	5010	6600	3560	5080	5049.07	0.74	0	-10	5286	5182	5086	4982	4886	5135	4935	37	1520	500	3650	10	1	7300000	369	15.73	0.84	12	0.01	321.00	6008.00	8030	20230217	-37.11	4510	20231030	11.97	8030	-37.11	20230217	4510	11.97	20231030	8030	-37.11	20230217	4510	11.97	20231030	1.14	N	080470	500	36 억		53739	N	N	0	N	00	N
8	20231130	100708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5050	-30	5	-0.59	4079620	808	7.30	5050	5060	5010	6600	3560	5080	5049.03	0.74	0	-10	5286	5182	5086	4982	4886	5135	4935	37	1520	500	3650	10	1	7300000	369	15.73	0.84	12	0.01	321.00	6008.00	8030	20230217	-37.11	4510	20231030	11.97	8030	-37.11	20230217	4510	11.97	20231030	8030	-37.11	20230217	4510	11.97	20231030	1.14	N	080470	500	36 억		53739	N	N	0	N	00	N
9	20231130	090710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5050	-30	5	-0.59	1499850	297	2.68	5050	5050	5050	6600	3560	5080	5050.00	0.74	0	0	5286	5182	5086	4982	4886	5135	4935	37	1520	500	3650	10	1	7300000	369	15.73	0.84	12	0.00	321.00	6008.00	8030	20230217	-37.11	4510	20231030	11.97	8030	-37.11	20230217	4510	11.97	20231030	8030	-37.11	20230217	4510	11.97	20231030	1.14	N	080470	500	36 억		53739	N	N	0	N	00	N
10	20231129	160706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5080	-50	5	-0.97	55665150	11067	216.96	5130	5190	4990	6660	3600	5130	5029.83	0.74	0	-109	5270	5200	5140	5070	5010	5170	5040	37	1530	500	3690	10	1	7300000	371	15.83	0.85	12	0.15	321.00	6008.00	8030	20230217	-36.74	4510	20231030	12.64	8030	-36.74	20230217	4510	12.64	20231030	8030	-36.74	20230217	4510	12.64	20231030	1.15	N	080470	500	36 억		53840	N	N	0	N	00	N
11	20231129	150711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5060	-70	5	-1.36	55346250	11004	215.72	5130	5190	4990	6660	3600	5130	5029.65	0.74	0	-62	5270	5200	5140	5070	5010	5170	5040	37	1530	500	3690	10	1	7300000	369	15.76	0.84	12	0.15	321.00	6008.00	8030	20230217	-36.99	4510	20231030	12.20	8030	-36.99	20230217	4510	12.20	20231030	8030	-36.99	20230217	4510	12.20	20231030	1.15	N	080470	500	36 억		53840	N	N	0	N	00	N
12	20231129	140707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5020	-110	5	-2.14	47071120	9361	183.51	5130	5190	4990	6660	3600	5130	5028.43	0.74	0	79	5270	5200	5140	5070	5010	5170	5040	37	1530	500	3690	10	1	7300000	366	15.64	0.84	12	0.13	321.00	6008.00	8030	20230217	-37.48	4510	20231030	11.31	8030	-37.48	20230217	4510	11.31	20231030	8030	-37.48	20230217	4510	11.31	20231030	1.15	N	080470	500	36 억		53840	N	N	0	N	00	N
13	20231129	130709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5020	-110	5	-2.14	39918360	7936	155.58	5130	5190	4990	6660	3600	5130	5030.04	0.74	0	1320	5270	5200	5140	5070	5010	5170	5040	37	1530	500	3690	10	1	7300000	366	15.64	0.84	12	0.11	321.00	6008.00	8030	20230217	-37.48	4510	20231030	11.31	8030	-37.48	20230217	4510	11.31	20231030	8030	-37.48	20230217	4510	11.31	20231030	1.15	N	080470	500	36 억		53840	N	N	0	N	00	N
14	20231129	120710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5020	-110	5	-2.14	39531820	7859	154.07	5130	5190	4990	6660	3600	5130	5030.13	0.74	0	1320	5270	5200	5140	5070	5010	5170	5040	37	1530	500	3690	10	1	7300000	366	15.64	0.84	12	0.11	321.00	6008.00	8030	20230217	-37.48	4510	20231030	11.31	8030	-37.48	20230217	4510	11.31	20231030	8030	-37.48	20230217	4510	11.31	20231030	1.15	N	080470	500	36 억		53840	N	N	0	N	00	N
15	20231129	110710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5020	-110	5	-2.14	34147780	6787	133.05	5130	5190	4990	6660	3600	5130	5031.35	0.74	0	1317	5270	5200	5140	5070	5010	5170	5040	37	1530	500	3690	10	1	7300000	366	15.64	0.84	12	0.09	321.00	6008.00	8030	20230217	-37.48	4510	20231030	11.31	8030	-37.48	20230217	4510	11.31	20231030	8030	-37.48	20230217	4510	11.31	20231030	1.15	N	080470	500	36 억		53840	N	N	0	N	00	N
16	20231129	100709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5120	-10	5	-0.19	2072580	404	7.92	5130	5190	5120	6660	3600	5130	5130.15	0.74	0	-28	5270	5200	5140	5070	5010	5170	5040	37	1530	500	3690	10	1	7300000	374	15.95	0.85	12	0.01	321.00	6008.00	8030	20230217	-36.24	4510	20231030	13.53	8030	-36.24	20230217	4510	13.53	20231030	8030	-36.24	20230217	4510	13.53	20231030	1.15	N	080470	500	36 억		53840	N	N	0	N	00	N
17	20231129	090705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5150	20	2	0.39	1805780	352	6.90	5130	5150	5120	6660	3600	5130	5130.06	0.74	0	-20	5270	5200	5140	5070	5010	5170	5040	37	1530	500	3690	10	1	7300000	376	16.04	0.86	12	0.00	321.00	6008.00	8030	20230217	-35.87	4510	20231030	14.19	8030	-35.87	20230217	4510	14.19	20231030	8030	-35.87	20230217	4510	14.19	20231030	1.15	N	080470	500	36 억		53840	N	N	0	N	00	N
18	20231128	160707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5130	-80	5	-1.54	26175290	5100	292.10	5150	5210	5080	6770	3650	5210	5132.41	0.74	0	-384	5350	5280	5230	5160	5110	5255	5135	37	1560	500	3750	10	1	7300000	374	15.98	0.85	12	0.07	321.00	6008.00	8030	20230217	-36.11	4510	20231030	13.75	8030	-36.11	20230217	4510	13.75	20231030	8030	-36.11	20230217	4510	13.75	20231030	1.16	N	080470	500	36 억		54224	N	N	0	N	00	N
19	20231128	150622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5130	-80	5	-1.54	25405270	4950	283.51	5150	5210	5080	6770	3650	5210	5132.38	0.74	0	-384	5350	5280	5230	5160	5110	5255	5135	37	1560	500	3750	10	1	7300000	374	15.98	0.85	12	0.07	321.00	6008.00	8030	20230217	-36.11	4510	20231030	13.75	8030	-36.11	20230217	4510	13.75	20231030	8030	-36.11	20230217	4510	13.75	20231030	1.16	N	080470	500	36 억		54224	N	N	0	N	00	N
20	20231128	140707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5130	-80	5	-1.54	25071190	4885	279.78	5150	5210	5080	6770	3650	5210	5132.28	0.74	0	-384	5350	5280	5230	5160	5110	5255	5135	37	1560	500	3750	10	1	7300000	374	15.98	0.85	12	0.07	321.00	6008.00	8030	20230217	-36.11	4510	20231030	13.75	8030	-36.11	20230217	4510	13.75	20231030	8030	-36.11	20230217	4510	13.75	20231030	1.16	N	080470	500	36 억		54224	N	N	0	N	00	N
21	20231128	130702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5140	-70	5	-1.34	24675420	4808	275.37	5150	5210	5080	6770	3650	5210	5132.16	0.74	0	-383	5350	5280	5230	5160	5110	5255	5135	37	1560	500	3750	10	1	7300000	375	16.01	0.86	12	0.07	321.00	6008.00	8030	20230217	-35.99	4510	20231030	13.97	8030	-35.99	20230217	4510	13.97	20231030	8030	-35.99	20230217	4510	13.97	20231030	1.16	N	080470	500	36 억		54224	N	N	0	N	00	N
22	20231128	120705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5160	-50	5	-0.96	22464900	4378	250.74	5150	5210	5080	6770	3650	5210	5131.32	0.74	0	-268	5350	5280	5230	5160	5110	5255	5135	37	1560	500	3750	10	1	7300000	377	16.07	0.86	12	0.06	321.00	6008.00	8030	20230217	-35.74	4510	20231030	14.41	8030	-35.74	20230217	4510	14.41	20231030	8030	-35.74	20230217	4510	14.41	20231030	1.16	N	080470	500	36 억		54224	N	N	0	N	00	N
23	20231128	110704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5140	-70	5	-1.34	22408230	4367	250.11	5150	5210	5080	6770	3650	5210	5131.26	0.74	0	-259	5350	5280	5230	5160	5110	5255	5135	37	1560	500	3750	10	1	7300000	375	16.01	0.86	12	0.06	321.00	6008.00	8030	20230217	-35.99	4510	20231030	13.97	8030	-35.99	20230217	4510	13.97	20231030	8030	-35.99	20230217	4510	13.97	20231030	1.16	N	080470	500	36 억		54224	N	N	0	N	00	N
24	20231128	100704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5120	-90	5	-1.73	21954720	4279	245.07	5150	5190	5080	6770	3650	5210	5130.81	0.74	0	-262	5350	5280	5230	5160	5110	5255	5135	37	1560	500	3750	10	1	7300000	374	15.95	0.85	12	0.06	321.00	6008.00	8030	20230217	-36.24	4510	20231030	13.53	8030	-36.24	20230217	4510	13.53	20231030	8030	-36.24	20230217	4510	13.53	20231030	1.16	N	080470	500	36 억		54224	N	N	0	N	00	N
25	20231128	090702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5150	-60	5	-1.15	571650	111	6.36	5150	5150	5150	6770	3650	5210	5150.00	0.74	0	0	5350	5280	5230	5160	5110	5255	5135	37	1560	500	3750	10	1	7300000	376	16.04	0.86	12	0.00	321.00	6008.00	8030	20230217	-35.87	4510	20231030	14.19	8030	-35.87	20230217	4510	14.19	20231030	8030	-35.87	20230217	4510	14.19	20231030	1.16	N	080470	500	36 억		54224	N	N	0	N	00	N
26	20231127	160702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5210	-50	5	-0.95	9081850	1746	52.72	5260	5300	5180	6830	3690	5260	5201.52	0.74	0	-90	5353	5306	5233	5186	5113	5270	5150	37	1570	500	3780	10	1	7300000	380	16.23	0.87	12	0.02	321.00	6008.00	8030	20230217	-35.12	4510	20231030	15.52	8030	-35.12	20230217	4510	15.52	20231030	8030	-35.12	20230217	4510	15.52	20231030	1.17	N	080470	500	36 억		54315	N	N	0	N	00	N
27	20231127	150702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5190	-70	5	-1.33	6309970	1212	36.59	5260	5300	5180	6830	3690	5260	5206.25	0.74	0	-90	5353	5306	5233	5186	5113	5270	5150	37	1570	500	3780	10	1	7300000	379	16.17	0.86	12	0.02	321.00	6008.00	8030	20230217	-35.37	4510	20231030	15.08	8030	-35.37	20230217	4510	15.08	20231030	8030	-35.37	20230217	4510	15.08	20231030	1.17	N	080470	500	36 억		54315	N	N	0	N	00	N
28	20231127	140707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5200	-60	5	-1.14	4785430	919	27.75	5260	5300	5180	6830	3690	5260	5207.21	0.74	0	-90	5353	5306	5233	5186	5113	5270	5150	37	1570	500	3780	10	1	7300000	380	16.20	0.87	12	0.01	321.00	6008.00	8030	20230217	-35.24	4510	20231030	15.30	8030	-35.24	20230217	4510	15.30	20231030	8030	-35.24	20230217	4510	15.30	20231030	1.17	N	080470	500	36 억		54315	N	N	0	N	00	N
29	20231127	130704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5200	-60	5	-1.14	4145290	796	24.03	5260	5300	5180	6830	3690	5260	5207.65	0.74	0	-66	5353	5306	5233	5186	5113	5270	5150	37	1570	500	3780	10	1	7300000	380	16.20	0.87	12	0.01	321.00	6008.00	8030	20230217	-35.24	4510	20231030	15.30	8030	-35.24	20230217	4510	15.30	20231030	8030	-35.24	20230217	4510	15.30	20231030	1.17	N	080470	500	36 억		54315	N	N	0	N	00	N
30	20231127	120706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5200	-60	5	-1.14	2564340	492	14.86	5260	5300	5180	6830	3690	5260	5212.07	0.74	0	-65	5353	5306	5233	5186	5113	5270	5150	37	1570	500	3780	10	1	7300000	380	16.20	0.87	12	0.01	321.00	6008.00	8030	20230217	-35.24	4510	20231030	15.30	8030	-35.24	20230217	4510	15.30	20231030	8030	-35.24	20230217	4510	15.30	20231030	1.17	N	080470	500	36 억		54315	N	N	0	N	00	N
31	20231127	110656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5250	-10	5	-0.19	2220690	426	12.86	5260	5300	5180	6830	3690	5260	5212.89	0.74	0	-40	5353	5306	5233	5186	5113	5270	5150	37	1570	500	3780	10	1	7300000	383	16.36	0.87	12	0.01	321.00	6008.00	8030	20230217	-34.62	4510	20231030	16.41	8030	-34.62	20230217	4510	16.41	20231030	8030	-34.62	20230217	4510	16.41	20231030	1.17	N	080470	500	36 억		54315	N	N	0	N	00	N
32	20231127	100655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5240	-20	5	-0.38	589340	112	3.38	5260	5300	5220	6830	3690	5260	5261.96	0.74	0	-39	5353	5306	5233	5186	5113	5270	5150	37	1570	500	3780	10	1	7300000	383	16.32	0.87	12	0.00	321.00	6008.00	8030	20230217	-34.74	4510	20231030	16.19	8030	-34.74	20230217	4510	16.19	20231030	8030	-34.74	20230217	4510	16.19	20231030	1.17	N	080470	500	36 억		54315	N	N	0	N	00	N
33	20231127	090657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5260	0	3	0.00	383980	73	2.20	5260	5260	5260	6830	3690	5260	5260.00	0.74	0	-26	5353	5306	5233	5186	5113	5270	5150	37	1570	500	3780	10	1	7300000	384	16.39	0.88	12	0.00	321.00	6008.00	8030	20230217	-34.50	4510	20231030	16.63	8030	-34.50	20230217	4510	16.63	20231030	8030	-34.50	20230217	4510	16.63	20231030	1.17	N	080470	500	36 억		54315	N	N	0	N	00	N
34	20231124	160650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5260	0	3	0.00	17343180	3311	59.18	5280	5280	5160	6830	3690	5260	5238.05	0.74	0	19	5340	5300	5250	5210	5160	5320	5230	37	1570	500	3780	10	1	7300000	384	16.39	0.88	12	0.05	321.00	6008.00	8030	20230217	-34.50	4510	20231030	16.63	8030	-34.50	20230217	4510	16.63	20231030	8030	-34.50	20230217	4510	16.63	20231030	1.16	N	080470	500	36 억		54296	N	N	0	N	00	N
35	20231124	150658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5240	-20	5	-0.38	16125210	3078	55.01	5280	5280	5160	6830	3690	5260	5238.86	0.74	0	19	5340	5300	5250	5210	5160	5320	5230	37	1570	500	3780	10	1	7300000	383	16.32	0.87	12	0.04	321.00	6008.00	8030	20230217	-34.74	4510	20231030	16.19	8030	-34.74	20230217	4510	16.19	20231030	8030	-34.74	20230217	4510	16.19	20231030	1.16	N	080470	500	36 억		54296	N	N	0	N	00	N
36	20231124	140700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5250	-10	5	-0.19	15536960	2966	53.01	5280	5280	5160	6830	3690	5260	5238.35	0.74	0	31	5340	5300	5250	5210	5160	5320	5230	37	1570	500	3780	10	1	7300000	383	16.36	0.87	12	0.04	321.00	6008.00	8030	20230217	-34.62	4510	20231030	16.41	8030	-34.62	20230217	4510	16.41	20231030	8030	-34.62	20230217	4510	16.41	20231030	1.16	N	080470	500	36 억		54296	N	N	0	N	00	N
37	20231124	130655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5260	0	3	0.00	15526460	2964	52.98	5280	5280	5160	6830	3690	5260	5238.35	0.74	0	31	5340	5300	5250	5210	5160	5320	5230	37	1570	500	3780	10	1	7300000	384	16.39	0.88	12	0.04	321.00	6008.00	8030	20230217	-34.50	4510	20231030	16.63	8030	-34.50	20230217	4510	16.63	20231030	8030	-34.50	20230217	4510	16.63	20231030	1.16	N	080470	500	36 억		54296	N	N	0	N	00	N
38	20231124	120700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5230	-30	5	-0.57	13875730	2650	47.36	5280	5280	5160	6830	3690	5260	5236.12	0.74	0	32	5340	5300	5250	5210	5160	5320	5230	37	1570	500	3780	10	1	7300000	382	16.29	0.87	12	0.04	321.00	6008.00	8030	20230217	-34.87	4510	20231030	15.96	8030	-34.87	20230217	4510	15.96	20231030	8030	-34.87	20230217	4510	15.96	20231030	1.16	N	080470	500	36 억		54296	N	N	0	N	00	N
39	20231124	110656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5250	-10	5	-0.19	12384110	2364	42.25	5280	5280	5160	6830	3690	5260	5238.63	0.74	0	-4	5340	5300	5250	5210	5160	5320	5230	37	1570	500	3780	10	1	7300000	383	16.36	0.87	12	0.03	321.00	6008.00	8030	20230217	-34.62	4510	20231030	16.41	8030	-34.62	20230217	4510	16.41	20231030	8030	-34.62	20230217	4510	16.41	20231030	1.16	N	080470	500	36 억		54296	N	N	0	N	00	N
40	20231124	100655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5260	0	3	0.00	10051520	1919	34.30	5280	5280	5210	6830	3690	5260	5237.89	0.74	0	-11	5340	5300	5250	5210	5160	5320	5230	37	1570	500	3780	10	1	7300000	384	16.39	0.88	12	0.03	321.00	6008.00	8030	20230217	-34.50	4510	20231030	16.63	8030	-34.50	20230217	4510	16.63	20231030	8030	-34.50	20230217	4510	16.63	20231030	1.16	N	080470	500	36 억		54296	N	N	0	N	00	N
41	20231124	090655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5270	10	2	0.19	268780	51	0.91	5280	5280	5270	6830	3690	5260	5270.20	0.74	0	-50	5340	5300	5250	5210	5160	5320	5230	37	1570	500	3780	10	1	7300000	385	16.42	0.88	12	0.00	321.00	6008.00	8030	20230217	-34.37	4510	20231030	16.85	8030	-34.37	20230217	4510	16.85	20231030	8030	-34.37	20230217	4510	16.85	20231030	1.16	N	080470	500	36 억		54296	N	N	0	N	00	N
42	20231123	160647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5260	0	3	0.00	29378060	5595	115.84	5200	5290	5200	6830	3690	5260	5250.77	0.75	0	-114	5313	5286	5243	5216	5173	5265	5195	37	1570	500	3780	10	1	7300000	384	16.39	0.88	12	0.08	321.00	6008.00	8030	20230217	-34.50	4510	20231030	16.63	8030	-34.50	20230217	4510	16.63	20231030	8030	-34.50	20230217	4510	16.63	20231030	1.18	N	080470	500	36 억		54410	N	N	0	N	00	N
43	20231123	150710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5260	0	3	0.00	24855030	4731	97.95	5200	5290	5200	6830	3690	5260	5253.65	0.75	0	-68	5313	5286	5243	5216	5173	5265	5195	37	1570	500	3780	10	1	7300000	384	16.39	0.88	12	0.06	321.00	6008.00	8030	20230217	-34.50	4510	20231030	16.63	8030	-34.50	20230217	4510	16.63	20231030	8030	-34.50	20230217	4510	16.63	20231030	1.18	N	080470	500	36 억		54410	N	N	0	N	00	N
44	20231123	140706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5290	30	2	0.57	21979500	4184	86.63	5200	5290	5200	6830	3690	5260	5253.23	0.75	0	-34	5313	5286	5243	5216	5173	5265	5195	37	1570	500	3780	10	1	7300000	386	16.48	0.88	12	0.06	321.00	6008.00	8030	20230217	-34.12	4510	20231030	17.29	8030	-34.12	20230217	4510	17.29	20231030	8030	-34.12	20230217	4510	17.29	20231030	1.18	N	080470	500	36 억		54410	N	N	0	N	00	N
45	20231123	130707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5250	-10	5	-0.19	13926060	2653	54.93	5200	5260	5200	6830	3690	5260	5249.17	0.75	0	-34	5313	5286	5243	5216	5173	5265	5195	37	1570	500	3780	10	1	7300000	383	16.36	0.87	12	0.04	321.00	6008.00	8030	20230217	-34.62	4510	20231030	16.41	8030	-34.62	20230217	4510	16.41	20231030	8030	-34.62	20230217	4510	16.41	20231030	1.18	N	080470	500	36 억		54410	N	N	0	N	00	N
46	20231123	120657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5250	-10	5	-0.19	12813220	2441	50.54	5200	5260	5200	6830	3690	5260	5249.17	0.75	0	-34	5313	5286	5243	5216	5173	5265	5195	37	1570	500	3780	10	1	7300000	383	16.36	0.87	12	0.03	321.00	6008.00	8030	20230217	-34.62	4510	20231030	16.41	8030	-34.62	20230217	4510	16.41	20231030	8030	-34.62	20230217	4510	16.41	20231030	1.18	N	080470	500	36 억		54410	N	N	0	N	00	N
47	20231123	110714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5260	0	3	0.00	6812470	1298	26.87	5200	5260	5200	6830	3690	5260	5248.44	0.75	0	-34	5313	5286	5243	5216	5173	5265	5195	37	1570	500	3780	10	1	7300000	384	16.39	0.88	12	0.02	321.00	6008.00	8030	20230217	-34.50	4510	20231030	16.63	8030	-34.50	20230217	4510	16.63	20231030	8030	-34.50	20230217	4510	16.63	20231030	1.18	N	080470	500	36 억		54410	N	N	0	N	00	N
48	20231123	100659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5250	-10	5	-0.19	4333250	826	17.10	5200	5260	5200	6830	3690	5260	5246.07	0.75	0	-34	5313	5286	5243	5216	5173	5265	5195	37	1570	500	3780	10	1	7300000	383	16.36	0.87	12	0.01	321.00	6008.00	8030	20230217	-34.62	4510	20231030	16.41	8030	-34.62	20230217	4510	16.41	20231030	8030	-34.62	20230217	4510	16.41	20231030	1.18	N	080470	500	36 억		54410	N	N	0	N	00	N
49	20231123	090655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5260	0	3	0.00	235740	45	0.93	5200	5260	5200	6830	3690	5260	5238.67	0.75	0	-11	5313	5286	5243	5216	5173	5265	5195	37	1570	500	3780	10	1	7300000	384	16.39	0.88	12	0.00	321.00	6008.00	8030	20230217	-34.50	4510	20231030	16.63	8030	-34.50	20230217	4510	16.63	20231030	8030	-34.50	20230217	4510	16.63	20231030	1.18	N	080470	500	36 억		54410	N	N	0	N	00	N
50	20231122	160632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5260	-10	5	-0.19	25013700	4798	90.51	5270	5270	5200	6850	3690	5270	5213.36	0.74	0	231	5343	5306	5253	5216	5163	5280	5190	37	1580	500	3790	10	1	7300000	384	16.39	0.88	12	0.07	321.00	6008.00	8030	20230217	-34.50	4510	20231030	16.63	8030	-34.50	20230217	4510	16.63	20231030	8030	-34.50	20230217	4510	16.63	20231030	1.19	N	080470	500	36 억		54136	N	N	0	N	00	N
51	20231122	150644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5250	-20	5	-0.38	23661350	4540	85.64	5270	5270	5200	6850	3690	5270	5211.75	0.74	0	235	5343	5306	5253	5216	5163	5280	5190	37	1580	500	3790	10	1	7300000	383	16.36	0.87	12	0.06	321.00	6008.00	8030	20230217	-34.62	4510	20231030	16.41	8030	-34.62	20230217	4510	16.41	20231030	8030	-34.62	20230217	4510	16.41	20231030	1.19	N	080470	500	36 억		54136	N	N	0	N	00	N
52	20231122	140637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5250	-20	5	-0.38	19859600	3811	71.89	5270	5270	5200	6850	3690	5270	5211.13	0.74	0	230	5343	5306	5253	5216	5163	5280	5190	37	1580	500	3790	10	1	7300000	383	16.36	0.87	12	0.05	321.00	6008.00	8030	20230217	-34.62	4510	20231030	16.41	8030	-34.62	20230217	4510	16.41	20231030	8030	-34.62	20230217	4510	16.41	20231030	1.19	N	080470	500	36 억		54136	N	N	0	N	00	N
53	20231122	130700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5220	-50	5	-0.95	19171520	3680	69.42	5270	5270	5200	6850	3690	5270	5209.65	0.74	0	231	5343	5306	5253	5216	5163	5280	5190	37	1580	500	3790	10	1	7300000	381	16.26	0.87	12	0.05	321.00	6008.00	8030	20230217	-34.99	4510	20231030	15.74	8030	-34.99	20230217	4510	15.74	20231030	8030	-34.99	20230217	4510	15.74	20231030	1.19	N	080470	500	36 억		54136	N	N	0	N	00	N
54	20231122	120703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5260	-10	5	-0.19	18664200	3583	67.59	5270	5270	5200	6850	3690	5270	5209.10	0.74	0	278	5343	5306	5253	5216	5163	5280	5190	37	1580	500	3790	10	1	7300000	384	16.39	0.88	12	0.05	321.00	6008.00	8030	20230217	-34.50	4510	20231030	16.63	8030	-34.50	20230217	4510	16.63	20231030	8030	-34.50	20230217	4510	16.63	20231030	1.19	N	080470	500	36 억		54136	N	N	0	N	00	N
55	20231122	110732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5270	0	3	0.00	8383910	1608	30.33	5270	5270	5200	6850	3690	5270	5213.87	0.74	0	-4	5343	5306	5253	5216	5163	5280	5190	37	1580	500	3790	10	1	7300000	385	16.42	0.88	12	0.02	321.00	6008.00	8030	20230217	-34.37	4510	20231030	16.85	8030	-34.37	20230217	4510	16.85	20231030	8030	-34.37	20230217	4510	16.85	20231030	1.19	N	080470	500	36 억		54136	N	N	0	N	00	N
56	20231122	100713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5230	-40	5	-0.76	6354600	1219	23.00	5270	5270	5200	6850	3690	5270	5212.96	0.74	0	53	5343	5306	5253	5216	5163	5280	5190	37	1580	500	3790	10	1	7300000	382	16.29	0.87	12	0.02	321.00	6008.00	8030	20230217	-34.87	4510	20231030	15.96	8030	-34.87	20230217	4510	15.96	20231030	8030	-34.87	20230217	4510	15.96	20231030	1.19	N	080470	500	36 억		54136	N	N	0	N	00	N
57	20231122	090639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5210	-60	5	-1.14	600600	114	2.15	5270	5270	5210	6850	3690	5270	5268.42	0.74	0	0	5343	5306	5253	5216	5163	5280	5190	37	1580	500	3790	10	1	7300000	380	16.23	0.87	12	0.00	321.00	6008.00	8030	20230217	-35.12	4510	20231030	15.52	8030	-35.12	20230217	4510	15.52	20231030	8030	-35.12	20230217	4510	15.52	20231030	1.19	N	080470	500	36 억		54136	N	N	0	N	00	N
58	20231121	160640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5270	-10	5	-0.19	27860970	5301	71.86	5280	5290	5200	6860	3700	5280	5255.80	0.74	0	253	5386	5332	5246	5192	5106	5290	5150	37	1580	500	3800	10	1	7300000	385	16.42	0.88	12	0.07	321.00	6008.00	8030	20230217	-34.37	4510	20231030	16.85	8030	-34.37	20230217	4510	16.85	20231030	8030	-34.37	20230217	4510	16.85	20231030	1.20	N	080470	500	36 억		53883	N	N	0	N	00	N
59	20231121	150641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5260	-20	5	-0.38	25198400	4794	64.99	5280	5290	5200	6860	3700	5280	5256.24	0.74	0	239	5386	5332	5246	5192	5106	5290	5150	37	1580	500	3800	10	1	7300000	384	16.39	0.88	12	0.07	321.00	6008.00	8030	20230217	-34.50	4510	20231030	16.63	8030	-34.50	20230217	4510	16.63	20231030	8030	-34.50	20230217	4510	16.63	20231030	1.20	N	080470	500	36 억		53883	N	N	0	N	00	N
60	20231121	140635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5290	10	2	0.19	21907210	4170	56.53	5280	5290	5200	6860	3700	5280	5253.53	0.74	0	237	5386	5332	5246	5192	5106	5290	5150	37	1580	500	3800	10	1	7300000	386	16.48	0.88	12	0.06	321.00	6008.00	8030	20230217	-34.12	4510	20231030	17.29	8030	-34.12	20230217	4510	17.29	20231030	8030	-34.12	20230217	4510	17.29	20231030	1.20	N	080470	500	36 억		53883	N	N	0	N	00	N
61	20231121	130629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5260	-20	5	-0.38	20211290	3849	52.18	5280	5280	5200	6860	3700	5280	5251.05	0.74	0	238	5386	5332	5246	5192	5106	5290	5150	37	1580	500	3800	10	1	7300000	384	16.39	0.88	12	0.05	321.00	6008.00	8030	20230217	-34.50	4510	20231030	16.63	8030	-34.50	20230217	4510	16.63	20231030	8030	-34.50	20230217	4510	16.63	20231030	1.20	N	080470	500	36 억		53883	N	N	0	N	00	N
62	20231121	120629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5260	-20	5	-0.38	17028990	3244	43.97	5280	5280	5200	6860	3700	5280	5249.38	0.74	0	238	5386	5332	5246	5192	5106	5290	5150	37	1580	500	3800	10	1	7300000	384	16.39	0.88	12	0.04	321.00	6008.00	8030	20230217	-34.50	4510	20231030	16.63	8030	-34.50	20230217	4510	16.63	20231030	8030	-34.50	20230217	4510	16.63	20231030	1.20	N	080470	500	36 억		53883	N	N	0	N	00	N
63	20231121	110627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5240	-40	5	-0.76	15545890	2962	40.15	5280	5280	5200	6860	3700	5280	5248.44	0.74	0	232	5386	5332	5246	5192	5106	5290	5150	37	1580	500	3800	10	1	7300000	383	16.32	0.87	12	0.04	321.00	6008.00	8030	20230217	-34.74	4510	20231030	16.19	8030	-34.74	20230217	4510	16.19	20231030	8030	-34.74	20230217	4510	16.19	20231030	1.20	N	080470	500	36 억		53883	N	N	0	N	00	N
64	20231121	100612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5230	-50	5	-0.95	10150490	1933	26.20	5280	5280	5200	6860	3700	5280	5251.16	0.74	0	296	5386	5332	5246	5192	5106	5290	5150	37	1580	500	3800	10	1	7300000	382	16.29	0.87	12	0.03	321.00	6008.00	8030	20230217	-34.87	4510	20231030	15.96	8030	-34.87	20230217	4510	15.96	20231030	8030	-34.87	20230217	4510	15.96	20231030	1.20	N	080470	500	36 억		53883	N	N	0	N	00	N
65	20231121	090621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5280	0	3	0.00	5760480	1091	14.79	5280	5280	5280	6860	3700	5280	5280.00	0.74	0	0	5386	5332	5246	5192	5106	5290	5150	37	1580	500	3800	10	1	7300000	385	16.45	0.88	12	0.01	321.00	6008.00	8030	20230217	-34.25	4510	20231030	17.07	8030	-34.25	20230217	4510	17.07	20231030	8030	-34.25	20230217	4510	17.07	20231030	1.20	N	080470	500	36 억		53883	N	N	0	N	00	N
66	20231120	160626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5280	50	2	0.96	38260710	7357	127.22	5300	5300	5160	6790	3670	5230	5199.32	0.74	0	-109	5343	5286	5223	5166	5103	5315	5195	37	1560	500	3760	10	1	7300000	385	16.45	0.88	12	0.10	321.00	6008.00	8240	20221116	-35.92	4510	20231030	17.07	8030	-34.25	20230217	4510	17.07	20231030	8030	-34.25	20230217	4510	17.07	20231030	1.22	N	080470	500	36 억		53891	N	N	0	N	00	N
67	20231120	150630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5280	50	2	0.96	34026180	6555	113.35	5300	5300	5160	6790	3670	5230	5190.87	0.74	0	57	5343	5286	5223	5166	5103	5315	5195	37	1560	500	3760	10	1	7300000	385	16.45	0.88	12	0.09	321.00	6008.00	8240	20221116	-35.92	4510	20231030	17.07	8030	-34.25	20230217	4510	17.07	20231030	8030	-34.25	20230217	4510	17.07	20231030	1.22	N	080470	500	36 억		53891	N	N	0	N	00	N
68	20231120	140630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5190	-40	5	-0.76	19053460	3671	63.48	5300	5300	5160	6790	3670	5230	5190.26	0.74	0	366	5343	5286	5223	5166	5103	5315	5195	37	1560	500	3760	10	1	7300000	379	16.17	0.86	12	0.05	321.00	6008.00	8240	20221116	-37.01	4510	20231030	15.08	8030	-35.37	20230217	4510	15.08	20231030	8030	-35.37	20230217	4510	15.08	20231030	1.22	N	080470	500	36 억		53891	N	N	0	N	00	N
69	20231120	130625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5190	-40	5	-0.76	18368020	3539	61.20	5300	5300	5160	6790	3670	5230	5190.17	0.74	0	384	5343	5286	5223	5166	5103	5315	5195	37	1560	500	3760	10	1	7300000	379	16.17	0.86	12	0.05	321.00	6008.00	8240	20221116	-37.01	4510	20231030	15.08	8030	-35.37	20230217	4510	15.08	20231030	8030	-35.37	20230217	4510	15.08	20231030	1.22	N	080470	500	36 억		53891	N	N	0	N	00	N
70	20231120	120627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5190	-40	5	-0.76	9073330	1743	30.14	5300	5300	5170	6790	3670	5230	5205.58	0.74	0	96	5343	5286	5223	5166	5103	5315	5195	37	1560	500	3760	10	1	7300000	379	16.17	0.86	12	0.02	321.00	6008.00	8240	20221116	-37.01	4510	20231030	15.08	8030	-35.37	20230217	4510	15.08	20231030	8030	-35.37	20230217	4510	15.08	20231030	1.22	N	080470	500	36 억		53891	N	N	0	N	00	N
71	20231120	110626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5220	-10	5	-0.19	4857850	933	16.13	5300	5300	5170	6790	3670	5230	5206.70	0.74	0	92	5343	5286	5223	5166	5103	5315	5195	37	1560	500	3760	10	1	7300000	381	16.26	0.87	12	0.01	321.00	6008.00	8240	20221116	-36.65	4510	20231030	15.74	8030	-34.99	20230217	4510	15.74	20231030	8030	-34.99	20230217	4510	15.74	20231030	1.22	N	080470	500	36 억		53891	N	N	0	N	00	N
72	20231120	100623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5240	10	2	0.19	2765980	532	9.20	5300	5300	5170	6790	3670	5230	5199.21	0.74	0	94	5343	5286	5223	5166	5103	5315	5195	37	1560	500	3760	10	1	7300000	383	16.32	0.87	12	0.01	321.00	6008.00	8240	20221116	-36.41	4510	20231030	16.19	8030	-34.74	20230217	4510	16.19	20231030	8030	-34.74	20230217	4510	16.19	20231030	1.22	N	080470	500	36 억		53891	N	N	0	N	00	N
73	20231120	090629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5280	50	2	0.96	52980	10	0.17	5300	5300	5280	6790	3670	5230	5298.00	0.74	0	-1	5343	5286	5223	5166	5103	5315	5195	37	1560	500	3760	10	1	7300000	385	16.45	0.88	12	0.00	321.00	6008.00	8240	20221116	-35.92	4510	20231030	17.07	8030	-34.25	20230217	4510	17.07	20231030	8030	-34.25	20230217	4510	17.07	20231030	1.22	N	080470	500	36 억		53891	N	N	0	N	00	N
74	20231117	160641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5230	50	2	0.97	30108330	5783	48.92	5180	5280	5160	6730	3630	5180	5206.35	0.75	0	-800	5446	5312	5246	5112	5046	5280	5080	37	1550	500	3720	10	1	7300000	382	16.29	0.87	12	0.08	321.00	6008.00	8240	20221116	-36.53	4510	20231030	15.96	8030	-34.87	20230217	4510	15.96	20231030	8030	-34.87	20230217	4510	15.96	20231030	1.30	N	080470	500	36 억		54694	N	N	0	N	00	N
75	20231117	150645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5170	-10	5	-0.19	28258840	5425	45.89	5180	5280	5170	6730	3630	5180	5209.00	0.75	0	-824	5446	5312	5246	5112	5046	5280	5080	37	1550	500	3720	10	1	7300000	377	16.11	0.86	12	0.07	321.00	6008.00	8240	20221116	-37.26	4510	20231030	14.63	8030	-35.62	20230217	4510	14.63	20231030	8030	-35.62	20230217	4510	14.63	20231030	1.30	N	080470	500	36 억		54694	N	N	0	N	00	N
76	20231117	140642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5270	90	2	1.74	25096090	4816	40.74	5180	5280	5180	6730	3630	5180	5210.98	0.75	0	-766	5446	5312	5246	5112	5046	5280	5080	37	1550	500	3720	10	1	7300000	385	16.42	0.88	12	0.07	321.00	6008.00	8240	20221116	-36.04	4510	20231030	16.85	8030	-34.37	20230217	4510	16.85	20231030	8030	-34.37	20230217	4510	16.85	20231030	1.30	N	080470	500	36 억		54694	N	N	0	N	00	N
77	20231117	130641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5270	90	2	1.74	22291370	4283	36.23	5180	5280	5180	6730	3630	5180	5204.62	0.75	0	-754	5446	5312	5246	5112	5046	5280	5080	37	1550	500	3720	10	1	7300000	385	16.42	0.88	12	0.06	321.00	6008.00	8240	20221116	-36.04	4510	20231030	16.85	8030	-34.37	20230217	4510	16.85	20231030	8030	-34.37	20230217	4510	16.85	20231030	1.30	N	080470	500	36 억		54694	N	N	0	N	00	N
78	20231117	120642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5180	0	3	0.00	15596150	3001	25.38	5180	5220	5180	6730	3630	5180	5196.98	0.75	0	-629	5446	5312	5246	5112	5046	5280	5080	37	1550	500	3720	10	1	7300000	378	16.14	0.86	12	0.04	321.00	6008.00	8240	20221116	-37.14	4510	20231030	14.86	8030	-35.49	20230217	4510	14.86	20231030	8030	-35.49	20230217	4510	14.86	20231030	1.30	N	080470	500	36 억		54694	N	N	0	N	00	N
79	20231117	110644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5210	30	2	0.58	10930750	2102	17.78	5180	5220	5180	6730	3630	5180	5200.17	0.75	0	-628	5446	5312	5246	5112	5046	5280	5080	37	1550	500	3720	10	1	7300000	380	16.23	0.87	12	0.03	321.00	6008.00	8240	20221116	-36.77	4510	20231030	15.52	8030	-35.12	20230217	4510	15.52	20231030	8030	-35.12	20230217	4510	15.52	20231030	1.30	N	080470	500	36 억		54694	N	N	0	N	00	N
80	20231117	100642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5190	10	2	0.19	7512710	1447	12.24	5180	5220	5180	6730	3630	5180	5191.92	0.75	0	-586	5446	5312	5246	5112	5046	5280	5080	37	1550	500	3720	10	1	7300000	379	16.17	0.86	12	0.02	321.00	6008.00	8240	20221116	-37.01	4510	20231030	15.08	8030	-35.37	20230217	4510	15.08	20231030	8030	-35.37	20230217	4510	15.08	20231030	1.30	N	080470	500	36 억		54694	N	N	0	N	00	N
81	20231117	090644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5180	0	3	0.00	2170420	419	3.54	5180	5180	5180	6730	3630	5180	5180.00	0.75	0	3	5446	5312	5246	5112	5046	5280	5080	37	1550	500	3720	10	1	7300000	378	16.14	0.86	12	0.01	321.00	6008.00	8240	20221116	-37.14	4510	20231030	14.86	8030	-35.49	20230217	4510	14.86	20231030	8030	-35.49	20230217	4510	14.86	20231030	1.30	N	080470	500	36 억		54694	N	N	0	N	00	N
82	20231116	160644	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	5180	-90	5	-1.71	59037730	11293	26.27	5380	5380	5180	6850	3690	5270	5227.82	0.74	0	260	5503	5386	5223	5106	4943	5445	5165	37	1580	500	3790	10	1	7300000	378	16.14	0.86	12	0.15	321.00	6008.00	8240	20221116	-37.14	4510	20231030	14.86	8030	-35.49	20230217	4510	14.86	20231030	8240	-37.14	20221116	4510	14.86	20231030	1.31	N	080470	500	36 억		54249	N	N	0	N	00	N
83	20231116	150639	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	5200	-70	5	-1.33	56038740	10715	24.92	5380	5380	5180	6850	3690	5270	5229.93	0.74	0	448	5503	5386	5223	5106	4943	5445	5165	37	1580	500	3790	10	1	7300000	380	16.20	0.87	12	0.15	321.00	6008.00	8240	20221116	-36.89	4510	20231030	15.30	8030	-35.24	20230217	4510	15.30	20231030	8240	-36.89	20221116	4510	15.30	20231030	1.31	N	080470	500	36 억		54249	N	N	0	N	00	N
84	20231116	140618	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	5210	-60	5	-1.14	50738550	9696	22.55	5380	5380	5180	6850	3690	5270	5232.94	0.74	0	125	5503	5386	5223	5106	4943	5445	5165	37	1580	500	3790	10	1	7300000	380	16.23	0.87	12	0.13	321.00	6008.00	8240	20221116	-36.77	4510	20231030	15.52	8030	-35.12	20230217	4510	15.52	20231030	8240	-36.77	20221116	4510	15.52	20231030	1.31	N	080470	500	36 억		54249	N	N	0	N	00	N
85	20231116	130638	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	5210	-60	5	-1.14	41374520	7898	18.37	5380	5380	5180	6850	3690	5270	5238.61	0.74	0	273	5503	5386	5223	5106	4943	5445	5165	37	1580	500	3790	10	1	7300000	380	16.23	0.87	12	0.11	321.00	6008.00	8240	20221116	-36.77	4510	20231030	15.52	8030	-35.12	20230217	4510	15.52	20231030	8240	-36.77	20221116	4510	15.52	20231030	1.31	N	080470	500	36 억		54249	N	N	0	N	00	N
86	20231116	120640	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	5200	-70	5	-1.33	35928490	6849	15.93	5380	5380	5180	6850	3690	5270	5245.80	0.74	0	126	5503	5386	5223	5106	4943	5445	5165	37	1580	500	3790	10	1	7300000	380	16.20	0.87	12	0.09	321.00	6008.00	8240	20221116	-36.89	4510	20231030	15.30	8030	-35.24	20230217	4510	15.30	20231030	8240	-36.89	20221116	4510	15.30	20231030	1.31	N	080470	500	36 억		54249	N	N	0	N	00	N
87	20231116	110637	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	5210	-60	5	-1.14	21698100	4116	9.57	5380	5380	5180	6850	3690	5270	5271.65	0.74	0	220	5503	5386	5223	5106	4943	5445	5165	37	1580	500	3790	10	1	7300000	380	16.23	0.87	12	0.06	321.00	6008.00	8240	20221116	-36.77	4510	20231030	15.52	8030	-35.12	20230217	4510	15.52	20231030	8240	-36.77	20221116	4510	15.52	20231030	1.31	N	080470	500	36 억		54249	N	N	0	N	00	N
88	20231116	100638	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	5270	0	3	0.00	7014860	1313	3.05	5380	5380	5270	6850	3690	5270	5342.62	0.74	0	112	5503	5386	5223	5106	4943	5445	5165	37	1580	500	3790	10	1	7300000	385	16.42	0.88	12	0.02	321.00	6008.00	8240	20221116	-36.04	4510	20231030	16.85	8030	-34.37	20230217	4510	16.85	20231030	8240	-36.04	20221116	4510	16.85	20231030	1.31	N	080470	500	36 억		54249	N	N	0	N	00	N
89	20231116	090639	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	5270	0	3	0.00	0	0	0.00	0	0	0	6850	3690	5270	0.00	0.74	0	0	5503	5386	5223	5106	4943	5445	5165	37	1580	500	3790	10	1	7300000	385	16.42	0.88	12	0.00	321.00	6008.00	8240	20221116	-36.04	4510	20231030	16.85	8030	-34.37	20230217	4510	16.85	20231030	8240	-36.04	20221116	4510	16.85	20231030	1.31	N	080470	500	36 억		54249	N	N	0	N	00	N
90	20231115	160557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5270	220	2	4.36	223837180	42963	560.00	5060	5340	5060	6560	3540	5050	5210.00	0.73	0	872	5116	5082	5016	4982	4916	5100	5000	37	1510	500	3630	10	1	7300000	385	16.42	0.88	12	0.59	321.00	6008.00	8240	20221116	-36.04	4510	20231030	16.85	8030	-34.37	20230217	4510	16.85	20231030	8240	-36.04	20221116	4510	16.85	20231030	1.33	N	080470	500	36 억		53528	N	N	0	N	00	N
91	20231115	150647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5320	270	2	5.35	215457650	41385	539.43	5060	5340	5060	6560	3540	5050	5206.18	0.73	0	805	5116	5082	5016	4982	4916	5100	5000	37	1510	500	3630	10	1	7300000	388	16.57	0.89	12	0.57	321.00	6008.00	8240	20221116	-35.44	4510	20231030	17.96	8030	-33.75	20230217	4510	17.96	20231030	8240	-35.44	20221116	4510	17.96	20231030	1.33	N	080470	500	36 억		53528	N	N	0	N	00	N
92	20231115	140645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5320	270	2	5.35	191132210	36810	479.80	5060	5340	5060	6560	3540	5050	5192.40	0.73	0	767	5116	5082	5016	4982	4916	5100	5000	37	1510	500	3630	10	1	7300000	388	16.57	0.89	12	0.50	321.00	6008.00	8240	20221116	-35.44	4510	20231030	17.96	8030	-33.75	20230217	4510	17.96	20231030	8240	-35.44	20221116	4510	17.96	20231030	1.33	N	080470	500	36 억		53528	N	N	0	N	00	N
93	20231115	130648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5260	210	2	4.16	161986780	31303	408.02	5060	5300	5060	6560	3540	5050	5174.80	0.73	0	762	5116	5082	5016	4982	4916	5100	5000	37	1510	500	3630	10	1	7300000	384	16.39	0.88	12	0.43	321.00	6008.00	8240	20221116	-36.17	4510	20231030	16.63	8030	-34.50	20230217	4510	16.63	20231030	8240	-36.17	20221116	4510	16.63	20231030	1.33	N	080470	500	36 억		53528	N	N	0	N	00	N
94	20231115	120650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5240	190	2	3.76	127667810	24793	323.16	5060	5240	5060	6560	3540	5050	5149.35	0.73	0	898	5116	5082	5016	4982	4916	5100	5000	37	1510	500	3630	10	1	7300000	383	16.32	0.87	12	0.34	321.00	6008.00	8240	20221116	-36.41	4510	20231030	16.19	8030	-34.74	20230217	4510	16.19	20231030	8240	-36.41	20221116	4510	16.19	20231030	1.33	N	080470	500	36 억		53528	N	N	0	N	00	N
95	20231115	110656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5190	140	2	2.77	93939230	18286	238.35	5060	5200	5060	6560	3540	5050	5137.22	0.73	0	175	5116	5082	5016	4982	4916	5100	5000	37	1510	500	3630	10	1	7300000	379	16.17	0.86	12	0.25	321.00	6008.00	8240	20221116	-37.01	4510	20231030	15.08	8030	-35.37	20230217	4510	15.08	20231030	8240	-37.01	20221116	4510	15.08	20231030	1.33	N	080470	500	36 억		53528	N	N	0	N	00	N
96	20231115	100650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5140	90	2	1.78	67329510	13127	171.10	5060	5160	5060	6560	3540	5050	5129.09	0.73	0	137	5116	5082	5016	4982	4916	5100	5000	37	1510	500	3630	10	1	7300000	375	16.01	0.86	12	0.18	321.00	6008.00	8240	20221116	-37.62	4510	20231030	13.97	8030	-35.99	20230217	4510	13.97	20231030	8240	-37.62	20221116	4510	13.97	20231030	1.33	N	080470	500	36 억		53528	N	N	0	N	00	N
97	20231115	090643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5140	90	2	1.78	11344820	2213	28.85	5060	5140	5060	6560	3540	5050	5126.44	0.73	0	-94	5116	5082	5016	4982	4916	5100	5000	37	1510	500	3630	10	1	7300000	375	16.01	0.86	12	0.03	321.00	6008.00	8240	20221116	-37.62	4510	20231030	13.97	8030	-35.99	20230217	4510	13.97	20231030	8240	-37.62	20221116	4510	13.97	20231030	1.33	N	080470	500	36 억		53528	N	N	0	N	00	N
98	20231114	160636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5050	60	2	1.20	38128520	7672	135.24	4990	5050	4950	6480	3495	4990	4969.83	0.73	0	549	5213	5101	4968	4856	4723	5035	4790	37	1490	500	3590	10	1	7300000	369	15.73	0.84	12	0.11	321.00	6008.00	8240	20221116	-38.71	4510	20231030	11.97	8030	-37.11	20230217	4510	11.97	20231030	8240	-38.71	20221116	4510	11.97	20231030	1.33	N	080470	500	36 억		52978	N	N	0	N	00	N
99	20231114	150637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4960	-30	5	-0.60	33074540	6657	117.35	4990	4990	4950	6480	3495	4990	4968.39	0.73	0	396	5213	5101	4968	4856	4723	5035	4790	37	1490	500	3590	5	1	7300000	362	15.45	0.83	12	0.09	321.00	6008.00	8240	20221116	-39.81	4510	20231030	9.98	8030	-38.23	20230217	4510	9.98	20231030	8240	-39.81	20221116	4510	9.98	20231030	1.33	N	080470	500	36 억		52978	N	N	0	N	00	N
100	20231114	140637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4965	-25	5	-0.50	28427550	5720	100.83	4990	4990	4950	6480	3495	4990	4969.85	0.73	0	353	5213	5101	4968	4856	4723	5035	4790	37	1490	500	3590	5	1	7300000	362	15.47	0.83	12	0.08	321.00	6008.00	8240	20221116	-39.75	4510	20231030	10.09	8030	-38.17	20230217	4510	10.09	20231030	8240	-39.75	20221116	4510	10.09	20231030	1.33	N	080470	500	36 억		52978	N	N	0	N	00	N
101	20231114	130639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4970	-20	5	-0.40	27026115	5438	95.86	4990	4990	4950	6480	3495	4990	4969.86	0.73	0	342	5213	5101	4968	4856	4723	5035	4790	37	1490	500	3590	5	1	7300000	363	15.48	0.83	12	0.07	321.00	6008.00	8240	20221116	-39.68	4510	20231030	10.20	8030	-38.11	20230217	4510	10.20	20231030	8240	-39.68	20221116	4510	10.20	20231030	1.33	N	080470	500	36 억		52978	N	N	0	N	00	N
102	20231114	120639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4990	0	3	0.00	18070635	3633	64.04	4990	4990	4960	6480	3495	4990	4974.03	0.73	0	322	5213	5101	4968	4856	4723	5035	4790	37	1490	500	3590	5	1	7300000	364	15.55	0.83	12	0.05	321.00	6008.00	8240	20221116	-39.44	4510	20231030	10.64	8030	-37.86	20230217	4510	10.64	20231030	8240	-39.44	20221116	4510	10.64	20231030	1.33	N	080470	500	36 억		52978	N	N	0	N	00	N
103	20231114	110646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4960	-30	5	-0.60	14336930	2881	50.78	4990	4990	4960	6480	3495	4990	4976.37	0.73	0	-26	5213	5101	4968	4856	4723	5035	4790	37	1490	500	3590	5	1	7300000	362	15.45	0.83	12	0.04	321.00	6008.00	8240	20221116	-39.81	4510	20231030	9.98	8030	-38.23	20230217	4510	9.98	20231030	8240	-39.81	20221116	4510	9.98	20231030	1.33	N	080470	500	36 억		52978	N	N	0	N	00	N
104	20231114	100639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4975	-15	5	-0.30	7620805	1529	26.95	4990	4990	4965	6480	3495	4990	4984.18	0.73	0	-26	5213	5101	4968	4856	4723	5035	4790	37	1490	500	3590	5	1	7300000	363	15.50	0.83	12	0.02	321.00	6008.00	8240	20221116	-39.62	4510	20231030	10.31	8030	-38.04	20230217	4510	10.31	20231030	8240	-39.62	20221116	4510	10.31	20231030	1.33	N	080470	500	36 억		52978	N	N	0	N	00	N
105	20231114	090633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4990	0	3	0.00	783250	157	2.77	4990	4990	4965	6480	3495	4990	4988.85	0.73	0	-30	5213	5101	4968	4856	4723	5035	4790	37	1490	500	3590	5	1	7300000	364	15.55	0.83	12	0.00	321.00	6008.00	8240	20221116	-39.44	4510	20231030	10.64	8030	-37.86	20230217	4510	10.64	20231030	8240	-39.44	20221116	4510	10.64	20231030	1.33	N	080470	500	36 억		52978	N	N	0	N	00	N
106	20231113	160628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4990	-20	5	-0.40	28079625	5673	143.11	5010	5080	4835	6510	3510	5010	4949.70	0.73	0	-647	5106	5057	4991	4942	4876	5025	4910	37	1500	500	3600	5	1	7300000	364	15.55	0.83	12	0.08	321.00	6008.00	8240	20221116	-39.44	4510	20231030	10.64	8030	-37.86	20230217	4510	10.64	20231030	8240	-39.44	20221116	4510	10.64	20231030	1.35	N	080470	500	36 억		53584	N	N	0	N	00	N
107	20231113	150628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4845	-165	5	-3.29	22813625	4600	116.04	5010	5080	4835	6510	3510	5010	4959.48	0.73	0	-234	5106	5057	4991	4942	4876	5025	4910	37	1500	500	3600	5	1	7300000	354	15.09	0.81	12	0.06	321.00	6008.00	8240	20221116	-41.20	4510	20231030	7.43	8030	-39.66	20230217	4510	7.43	20231030	8240	-41.20	20221116	4510	7.43	20231030	1.35	N	080470	500	36 억		53584	N	N	0	N	00	N
108	20231113	140626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5000	-10	5	-0.20	9265145	1846	46.57	5010	5080	4990	6510	3510	5010	5019.04	0.73	0	-312	5106	5057	4991	4942	4876	5025	4910	37	1500	500	3600	10	1	7300000	365	15.58	0.83	12	0.03	321.00	6008.00	8240	20221116	-39.32	4510	20231030	10.86	8030	-37.73	20230217	4510	10.86	20231030	8240	-39.32	20221116	4510	10.86	20231030	1.35	N	080470	500	36 억		53584	N	N	0	N	00	N
109	20231113	130624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5020	10	2	0.20	6201135	1234	31.13	5010	5080	4990	6510	3510	5010	5025.23	0.73	0	-312	5106	5057	4991	4942	4876	5025	4910	37	1500	500	3600	10	1	7300000	366	15.64	0.84	12	0.02	321.00	6008.00	8240	20221116	-39.08	4510	20231030	11.31	8030	-37.48	20230217	4510	11.31	20231030	8240	-39.08	20221116	4510	11.31	20231030	1.35	N	080470	500	36 억		53584	N	N	0	N	00	N
110	20231113	120625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4995	-15	5	-0.30	5602155	1115	28.13	5010	5080	4990	6510	3510	5010	5024.35	0.73	0	-285	5106	5057	4991	4942	4876	5025	4910	37	1500	500	3600	5	1	7300000	365	15.56	0.83	12	0.02	321.00	6008.00	8240	20221116	-39.38	4510	20231030	10.75	8030	-37.80	20230217	4510	10.75	20231030	8240	-39.38	20221116	4510	10.75	20231030	1.35	N	080470	500	36 억		53584	N	N	0	N	00	N
111	20231113	110623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4990	-20	5	-0.40	5082625	1011	25.50	5010	5080	4990	6510	3510	5010	5027.32	0.73	0	-181	5106	5057	4991	4942	4876	5025	4910	37	1500	500	3600	5	1	7300000	364	15.55	0.83	12	0.01	321.00	6008.00	8240	20221116	-39.44	4510	20231030	10.64	8030	-37.86	20230217	4510	10.64	20231030	8240	-39.44	20221116	4510	10.64	20231030	1.35	N	080470	500	36 억		53584	N	N	0	N	00	N
112	20231113	100622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5010	0	3	0.00	1963055	392	9.89	5010	5050	4990	6510	3510	5010	5007.79	0.73	0	-62	5106	5057	4991	4942	4876	5025	4910	37	1500	500	3600	10	1	7300000	366	15.61	0.83	12	0.01	321.00	6008.00	8240	20221116	-39.20	4510	20231030	11.09	8030	-37.61	20230217	4510	11.09	20231030	8240	-39.20	20221116	4510	11.09	20231030	1.35	N	080470	500	36 억		53584	N	N	0	N	00	N
113	20231113	090627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5010	0	3	0.00	1157310	231	5.83	5010	5010	5010	6510	3510	5010	5010.00	0.73	0	-5	5106	5057	4991	4942	4876	5025	4910	37	1500	500	3600	10	1	7300000	366	15.61	0.83	12	0.00	321.00	6008.00	8240	20221116	-39.20	4510	20231030	11.09	8030	-37.61	20230217	4510	11.09	20231030	8240	-39.20	20221116	4510	11.09	20231030	1.35	N	080470	500	36 억		53584	N	N	0	N	00	N
114	20231110	160642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5010	-10	5	-0.20	19854140	3964	134.28	5030	5040	4925	6520	3520	5020	5008.61	0.75	0	-1068	5080	5050	5030	5000	4980	5065	5015	37	1500	500	3610	10	1	7300000	366	15.61	0.83	12	0.05	321.00	6008.00	8240	20221116	-39.20	4510	20231030	11.09	8030	-37.61	20230217	4510	11.09	20231030	8240	-39.20	20221116	4510	11.09	20231030	1.35	N	080470	500	36 억		54625	N	N	0	N	00	N
115	20231110	150635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5010	-10	5	-0.20	19583850	3910	132.45	5030	5040	4925	6520	3520	5020	5008.66	0.75	0	-1050	5080	5050	5030	5000	4980	5065	5015	37	1500	500	3610	10	1	7300000	366	15.61	0.83	12	0.05	321.00	6008.00	8240	20221116	-39.20	4510	20231030	11.09	8030	-37.61	20230217	4510	11.09	20231030	8240	-39.20	20221116	4510	11.09	20231030	1.35	N	080470	500	36 억		54625	N	N	0	N	00	N
116	20231110	140629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5000	-20	5	-0.40	18963130	3786	128.25	5030	5040	4925	6520	3520	5020	5008.75	0.75	0	-1045	5080	5050	5030	5000	4980	5065	5015	37	1500	500	3610	10	1	7300000	365	15.58	0.83	12	0.05	321.00	6008.00	8240	20221116	-39.32	4510	20231030	10.86	8030	-37.73	20230217	4510	10.86	20231030	8240	-39.32	20221116	4510	10.86	20231030	1.35	N	080470	500	36 억		54625	N	N	0	N	00	N
117	20231110	130631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5000	-20	5	-0.40	18713135	3736	126.56	5030	5040	4925	6520	3520	5020	5008.87	0.75	0	-995	5080	5050	5030	5000	4980	5065	5015	37	1500	500	3610	10	1	7300000	365	15.58	0.83	12	0.05	321.00	6008.00	8240	20221116	-39.32	4510	20231030	10.86	8030	-37.73	20230217	4510	10.86	20231030	8240	-39.32	20221116	4510	10.86	20231030	1.35	N	080470	500	36 억		54625	N	N	0	N	00	N
118	20231110	120633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4985	-35	5	-0.70	15451705	3081	104.37	5030	5040	4980	6520	3520	5020	5015.16	0.75	0	-994	5080	5050	5030	5000	4980	5065	5015	37	1500	500	3610	5	1	7300000	364	15.53	0.83	12	0.04	321.00	6008.00	8240	20221116	-39.50	4510	20231030	10.53	8030	-37.92	20230217	4510	10.53	20231030	8240	-39.50	20221116	4510	10.53	20231030	1.35	N	080470	500	36 억		54625	N	N	0	N	00	N
119	20231110	110625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5020	0	3	0.00	14951640	2981	100.98	5030	5040	4980	6520	3520	5020	5015.65	0.75	0	-944	5080	5050	5030	5000	4980	5065	5015	37	1500	500	3610	10	1	7300000	366	15.64	0.84	12	0.04	321.00	6008.00	8240	20221116	-39.08	4510	20231030	11.31	8030	-37.48	20230217	4510	11.31	20231030	8240	-39.08	20221116	4510	11.31	20231030	1.35	N	080470	500	36 억		54625	N	N	0	N	00	N
120	20231110	100632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4980	-40	5	-0.80	13596660	2709	91.77	5030	5040	4980	6520	3520	5020	5019.07	0.75	0	-933	5080	5050	5030	5000	4980	5065	5015	37	1500	500	3610	5	1	7300000	364	15.51	0.83	12	0.04	321.00	6008.00	8240	20221116	-39.56	4510	20231030	10.42	8030	-37.98	20230217	4510	10.42	20231030	8240	-39.56	20221116	4510	10.42	20231030	1.35	N	080470	500	36 억		54625	N	N	0	N	00	N
121	20231110	090620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5040	20	2	0.40	689710	137	4.64	5030	5040	5030	6520	3520	5020	5034.38	0.75	0	7	5080	5050	5030	5000	4980	5065	5015	37	1500	500	3610	10	1	7300000	368	15.70	0.84	12	0.00	321.00	6008.00	8240	20221116	-38.83	4510	20231030	11.75	8030	-37.24	20230217	4510	11.75	20231030	8240	-38.83	20221116	4510	11.75	20231030	1.35	N	080470	500	36 억		54625	N	N	0	N	00	N
122	20231109	160613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5020	10	2	0.20	14853670	2952	120.54	5010	5060	5010	6510	3510	5010	5031.73	0.75	0	-190	5043	5026	5003	4986	4963	5035	4995	37	1500	500	3600	10	1	7300000	366	15.64	0.84	12	0.04	321.00	6008.00	8240	20221116	-39.08	4510	20231030	11.31	8030	-37.48	20230217	4510	11.31	20231030	8240	-39.08	20221116	4510	11.31	20231030	1.36	N	080470	500	36 억		54817	N	N	0	N	00	N
123	20231109	150615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5020	10	2	0.20	14075030	2797	114.21	5010	5060	5010	6510	3510	5010	5032.19	0.75	0	-189	5043	5026	5003	4986	4963	5035	4995	37	1500	500	3600	10	1	7300000	366	15.64	0.84	12	0.04	321.00	6008.00	8240	20221116	-39.08	4510	20231030	11.31	8030	-37.48	20230217	4510	11.31	20231030	8240	-39.08	20221116	4510	11.31	20231030	1.36	N	080470	500	36 억		54817	N	N	0	N	00	N
124	20231109	140613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5020	10	2	0.20	13667850	2716	110.90	5010	5060	5010	6510	3510	5010	5032.35	0.75	0	-180	5043	5026	5003	4986	4963	5035	4995	37	1500	500	3600	10	1	7300000	366	15.64	0.84	12	0.04	321.00	6008.00	8240	20221116	-39.08	4510	20231030	11.31	8030	-37.48	20230217	4510	11.31	20231030	8240	-39.08	20221116	4510	11.31	20231030	1.36	N	080470	500	36 억		54817	N	N	0	N	00	N
125	20231109	130615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5030	20	2	0.40	12209530	2427	99.10	5010	5060	5010	6510	3510	5010	5030.71	0.75	0	-200	5043	5026	5003	4986	4963	5035	4995	37	1500	500	3600	10	1	7300000	367	15.67	0.84	12	0.03	321.00	6008.00	8240	20221116	-38.96	4510	20231030	11.53	8030	-37.36	20230217	4510	11.53	20231030	8240	-38.96	20221116	4510	11.53	20231030	1.36	N	080470	500	36 억		54817	N	N	0	N	00	N
126	20231109	120618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5020	10	2	0.20	11131390	2212	90.32	5010	5060	5010	6510	3510	5010	5032.27	0.75	0	-218	5043	5026	5003	4986	4963	5035	4995	37	1500	500	3600	10	1	7300000	366	15.64	0.84	12	0.03	321.00	6008.00	8240	20221116	-39.08	4510	20231030	11.31	8030	-37.48	20230217	4510	11.31	20231030	8240	-39.08	20221116	4510	11.31	20231030	1.36	N	080470	500	36 억		54817	N	N	0	N	00	N
127	20231109	110616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5040	30	2	0.60	9667490	1921	78.44	5010	5060	5010	6510	3510	5010	5032.53	0.75	0	-298	5043	5026	5003	4986	4963	5035	4995	37	1500	500	3600	10	1	7300000	368	15.70	0.84	12	0.03	321.00	6008.00	8240	20221116	-38.83	4510	20231030	11.75	8030	-37.24	20230217	4510	11.75	20231030	8240	-38.83	20221116	4510	11.75	20231030	1.36	N	080470	500	36 억		54817	N	N	0	N	00	N
128	20231109	100612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5040	30	2	0.60	8972140	1783	72.81	5010	5060	5010	6510	3510	5010	5032.05	0.75	0	-299	5043	5026	5003	4986	4963	5035	4995	37	1500	500	3600	10	1	7300000	368	15.70	0.84	12	0.02	321.00	6008.00	8240	20221116	-38.83	4510	20231030	11.75	8030	-37.24	20230217	4510	11.75	20231030	8240	-38.83	20221116	4510	11.75	20231030	1.36	N	080470	500	36 억		54817	N	N	0	N	00	N
129	20231109	090614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5010	0	3	0.00	836670	167	6.82	5010	5010	5010	6510	3510	5010	5010.00	0.75	0	2	5043	5026	5003	4986	4963	5035	4995	37	1500	500	3600	10	1	7300000	366	15.61	0.83	12	0.00	321.00	6008.00	8240	20221116	-39.20	4510	20231030	11.09	8030	-37.61	20230217	4510	11.09	20231030	8240	-39.20	20221116	4510	11.09	20231030	1.36	N	080470	500	36 억		54817	N	N	0	N	00	N
130	20231108	160609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5010	30	2	0.60	12236865	2449	39.68	4980	5020	4980	6470	3490	4980	4996.68	0.75	0	-81	5056	5017	4956	4917	4856	5037	4937	37	1490	500	3580	10	1	7300000	366	15.61	0.83	12	0.03	321.00	6008.00	8240	20221116	-39.20	4510	20231030	11.09	8030	-37.61	20230217	4510	11.09	20231030	8240	-39.20	20221116	4510	11.09	20231030	1.37	N	080470	500	36 억		54897	N	N	0	N	00	N
131	20231108	150612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4995	15	2	0.30	11936765	2389	38.71	4980	5020	4980	6470	3490	4980	4996.55	0.75	0	-54	5056	5017	4956	4917	4856	5037	4937	37	1490	500	3580	5	1	7300000	365	15.56	0.83	12	0.03	321.00	6008.00	8240	20221116	-39.38	4510	20231030	10.75	8030	-37.80	20230217	4510	10.75	20231030	8240	-39.38	20221116	4510	10.75	20231030	1.37	N	080470	500	36 억		54897	N	N	0	N	00	N
132	20231108	140609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5000	20	2	0.40	11148590	2231	36.15	4980	5020	4980	6470	3490	4980	4997.13	0.75	0	-20	5056	5017	4956	4917	4856	5037	4937	37	1490	500	3580	10	1	7300000	365	15.58	0.83	12	0.03	321.00	6008.00	8240	20221116	-39.32	4510	20231030	10.86	8030	-37.73	20230217	4510	10.86	20231030	8240	-39.32	20221116	4510	10.86	20231030	1.37	N	080470	500	36 억		54897	N	N	0	N	00	N
133	20231108	130611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5020	40	2	0.80	10508810	2103	34.07	4980	5020	4980	6470	3490	4980	4997.06	0.75	0	7	5056	5017	4956	4917	4856	5037	4937	37	1490	500	3580	10	1	7300000	366	15.64	0.84	12	0.03	321.00	6008.00	8240	20221116	-39.08	4510	20231030	11.31	8030	-37.48	20230217	4510	11.31	20231030	8240	-39.08	20221116	4510	11.31	20231030	1.37	N	080470	500	36 억		54897	N	N	0	N	00	N
134	20231108	120606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5020	40	2	0.80	10458610	2093	33.91	4980	5020	4980	6470	3490	4980	4996.95	0.75	0	7	5056	5017	4956	4917	4856	5037	4937	37	1490	500	3580	10	1	7300000	366	15.64	0.84	12	0.03	321.00	6008.00	8240	20221116	-39.08	4510	20231030	11.31	8030	-37.48	20230217	4510	11.31	20231030	8240	-39.08	20221116	4510	11.31	20231030	1.37	N	080470	500	36 억		54897	N	N	0	N	00	N
135	20231108	110610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5000	20	2	0.40	9657120	1933	31.32	4980	5020	4980	6470	3490	4980	4995.92	0.75	0	12	5056	5017	4956	4917	4856	5037	4937	37	1490	500	3580	10	1	7300000	365	15.58	0.83	12	0.03	321.00	6008.00	8240	20221116	-39.32	4510	20231030	10.86	8030	-37.73	20230217	4510	10.86	20231030	8240	-39.32	20221116	4510	10.86	20231030	1.37	N	080470	500	36 억		54897	N	N	0	N	00	N
136	20231108	100610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5010	30	2	0.60	8982240	1798	29.13	4980	5020	4980	6470	3490	4980	4995.68	0.75	0	38	5056	5017	4956	4917	4856	5037	4937	37	1490	500	3580	10	1	7300000	366	15.61	0.83	12	0.02	321.00	6008.00	8240	20221116	-39.20	4510	20231030	11.09	8030	-37.61	20230217	4510	11.09	20231030	8240	-39.20	20221116	4510	11.09	20231030	1.37	N	080470	500	36 억		54897	N	N	0	N	00	N
137	20231108	090607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4980	0	3	0.00	3939180	791	12.82	4980	4980	4980	6470	3490	4980	4980.00	0.75	0	13	5056	5017	4956	4917	4856	5037	4937	37	1490	500	3580	5	1	7300000	364	15.51	0.83	12	0.01	321.00	6008.00	8240	20221116	-39.56	4510	20231030	10.42	8030	-37.98	20230217	4510	10.42	20231030	8240	-39.56	20221116	4510	10.42	20231030	1.37	N	080470	500	36 억		54897	N	N	0	N	00	N
138	20231107	160610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4980	85	2	1.74	30365490	6172	162.25	4895	4995	4895	6360	3430	4895	4919.88	0.76	0	-295	5001	4947	4891	4837	4781	4975	4865	37	1465	500	3520	5	1	7300000	364	15.51	0.83	12	0.08	321.00	6008.00	8240	20221116	-39.56	4510	20231030	10.42	8030	-37.98	20230217	4510	10.42	20231030	8240	-39.56	20221116	4510	10.42	20231030	1.38	N	080470	500	36 억		55121	N	N	0	N	00	N
139	20231107	150610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4975	80	2	1.63	30167060	6132	161.20	4895	4995	4895	6360	3430	4895	4919.61	0.76	0	-305	5001	4947	4891	4837	4781	4975	4865	37	1465	500	3520	5	1	7300000	363	15.50	0.83	12	0.08	321.00	6008.00	8240	20221116	-39.62	4510	20231030	10.31	8030	-38.04	20230217	4510	10.31	20231030	8240	-39.62	20221116	4510	10.31	20231030	1.38	N	080470	500	36 억		55121	N	N	0	N	00	N
140	20231107	140614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4925	30	2	0.61	27522920	5597	147.13	4895	4995	4895	6360	3430	4895	4917.44	0.76	0	-325	5001	4947	4891	4837	4781	4975	4865	37	1465	500	3520	5	1	7300000	360	15.34	0.82	12	0.08	321.00	6008.00	8240	20221116	-40.23	4510	20231030	9.20	8030	-38.67	20230217	4510	9.20	20231030	8240	-40.23	20221116	4510	9.20	20231030	1.38	N	080470	500	36 억		55121	N	N	0	N	00	N
141	20231107	130612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4930	35	2	0.72	21781460	4433	116.54	4895	4995	4895	6360	3430	4895	4913.48	0.76	0	-427	5001	4947	4891	4837	4781	4975	4865	37	1465	500	3520	5	1	7300000	360	15.36	0.82	12	0.06	321.00	6008.00	8240	20221116	-40.17	4510	20231030	9.31	8030	-38.61	20230217	4510	9.31	20231030	8240	-40.17	20221116	4510	9.31	20231030	1.38	N	080470	500	36 억		55121	N	N	0	N	00	N
142	20231107	120608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4915	20	2	0.41	19024645	3872	101.79	4895	4995	4895	6360	3430	4895	4913.39	0.76	0	-371	5001	4947	4891	4837	4781	4975	4865	37	1465	500	3520	5	1	7300000	359	15.31	0.82	12	0.05	321.00	6008.00	8240	20221116	-40.35	4510	20231030	8.98	8030	-38.79	20230217	4510	8.98	20231030	8240	-40.35	20221116	4510	8.98	20231030	1.38	N	080470	500	36 억		55121	N	N	0	N	00	N
143	20231107	110608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4930	35	2	0.72	16233285	3304	86.86	4895	4995	4895	6360	3430	4895	4913.22	0.76	0	-265	5001	4947	4891	4837	4781	4975	4865	37	1465	500	3520	5	1	7300000	360	15.36	0.82	12	0.05	321.00	6008.00	8240	20221116	-40.17	4510	20231030	9.31	8030	-38.61	20230217	4510	9.31	20231030	8240	-40.17	20221116	4510	9.31	20231030	1.38	N	080470	500	36 억		55121	N	N	0	N	00	N
144	20231107	100616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4900	5	2	0.10	14771990	3006	79.02	4895	4995	4895	6360	3430	4895	4914.17	0.76	0	-323	5001	4947	4891	4837	4781	4975	4865	37	1465	500	3520	5	1	7300000	358	15.26	0.82	12	0.04	321.00	6008.00	8240	20221116	-40.53	4510	20231030	8.65	8030	-38.98	20230217	4510	8.65	20231030	8240	-40.53	20221116	4510	8.65	20231030	1.38	N	080470	500	36 억		55121	N	N	0	N	00	N
145	20231107	090601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4940	45	2	0.92	5899360	1196	31.44	4895	4995	4895	6360	3430	4895	4932.58	0.76	0	-216	5001	4947	4891	4837	4781	4975	4865	37	1465	500	3520	5	1	7300000	361	15.39	0.82	12	0.02	321.00	6008.00	8240	20221116	-40.05	4510	20231030	9.53	8030	-38.48	20230217	4510	9.53	20231030	8240	-40.05	20221116	4510	9.53	20231030	1.38	N	080470	500	36 억		55121	N	N	0	N	00	N
146	20231106	160555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4895	55	2	1.14	17415225	3562	59.66	4840	4945	4835	6290	3390	4840	4889.17	0.76	0	-347	4996	4917	4871	4792	4746	4895	4770	37	1450	500	3480	5	1	7300000	357	15.25	0.81	12	0.05	321.00	6008.00	8240	20221116	-40.59	4510	20231030	8.54	8030	-39.04	20230217	4510	8.54	20231030	8240	-40.59	20221116	4510	8.54	20231030	1.42	N	080470	500	36 억		55466	N	N	0	N	00	N
147	20231106	150558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4900	60	2	1.24	15779165	3228	54.07	4840	4945	4835	6290	3390	4840	4888.22	0.76	0	-347	4996	4917	4871	4792	4746	4895	4770	37	1450	500	3480	5	1	7300000	358	15.26	0.82	12	0.04	321.00	6008.00	8240	20221116	-40.53	4510	20231030	8.65	8030	-38.98	20230217	4510	8.65	20231030	8240	-40.53	20221116	4510	8.65	20231030	1.42	N	080470	500	36 억		55466	N	N	0	N	00	N
148	20231106	140556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4905	65	2	1.34	13794765	2825	47.32	4840	4945	4835	6290	3390	4840	4883.10	0.76	0	-110	4996	4917	4871	4792	4746	4895	4770	37	1450	500	3480	5	1	7300000	358	15.28	0.82	12	0.04	321.00	6008.00	8240	20221116	-40.47	4510	20231030	8.76	8030	-38.92	20230217	4510	8.76	20231030	8240	-40.47	20221116	4510	8.76	20231030	1.42	N	080470	500	36 억		55466	N	N	0	N	00	N
149	20231106	130603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4945	105	2	2.17	9727915	1998	33.47	4840	4945	4835	6290	3390	4840	4868.83	0.76	0	-96	4996	4917	4871	4792	4746	4895	4770	37	1450	500	3480	5	1	7300000	361	15.40	0.82	12	0.03	321.00	6008.00	8240	20221116	-39.99	4510	20231030	9.65	8030	-38.42	20230217	4510	9.65	20231030	8240	-39.99	20221116	4510	9.65	20231030	1.42	N	080470	500	36 억		55466	N	N	0	N	00	N
150	20231106	120559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4930	90	2	1.86	8840260	1818	30.45	4840	4940	4835	6290	3390	4840	4862.63	0.76	0	34	4996	4917	4871	4792	4746	4895	4770	37	1450	500	3480	5	1	7300000	360	15.36	0.82	12	0.02	321.00	6008.00	8240	20221116	-40.17	4510	20231030	9.31	8030	-38.61	20230217	4510	9.31	20231030	8240	-40.17	20221116	4510	9.31	20231030	1.42	N	080470	500	36 억		55466	N	N	0	N	00	N
151	20231106	110559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4935	95	2	1.96	7527710	1552	26.00	4840	4940	4835	6290	3390	4840	4850.33	0.76	0	78	4996	4917	4871	4792	4746	4895	4770	37	1450	500	3480	5	1	7300000	360	15.37	0.82	12	0.02	321.00	6008.00	8240	20221116	-40.11	4510	20231030	9.42	8030	-38.54	20230217	4510	9.42	20231030	8240	-40.11	20221116	4510	9.42	20231030	1.42	N	080470	500	36 억		55466	N	N	0	N	00	N
152	20231106	100537	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4875	35	2	0.72	6966860	1438	24.09	4840	4875	4835	6290	3390	4840	4844.83	0.76	0	100	4996	4917	4871	4792	4746	4895	4770	37	1450	500	3480	5	1	7300000	356	15.19	0.81	12	0.02	321.00	6008.00	8240	20221116	-40.84	4510	20231030	8.09	8030	-39.29	20230217	4510	8.09	20231030	8240	-40.84	20221116	4510	8.09	20231030	1.42	N	080470	500	36 억		55466	N	N	0	N	00	N
153	20231106	090559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4840	0	3	0.00	5081915	1050	17.59	4840	4840	4835	6290	3390	4840	4839.92	0.76	0	34	4996	4917	4871	4792	4746	4895	4770	37	1450	500	3480	5	1	7300000	353	15.08	0.81	12	0.01	321.00	6008.00	8240	20221116	-41.26	4510	20231030	7.32	8030	-39.73	20230217	4510	7.32	20231030	8240	-41.26	20221116	4510	7.32	20231030	1.42	N	080470	500	36 억		55466	N	N	0	N	00	N
154	20231103	160553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4840	-110	5	-2.22	29114920	5970	96.51	4950	4950	4825	6430	3465	4950	4876.87	0.76	0	-207	5150	5050	4850	4750	4550	5100	4800	37	1480	500	3560	5	1	7300000	353	15.08	0.81	12	0.08	321.00	6008.00	8240	20221116	-41.26	4510	20231030	7.32	8030	-39.73	20230217	4510	7.32	20231030	8240	-41.26	20221116	4510	7.32	20231030	1.44	N	080470	500	36 억		55673	N	N	0	N	00	N
155	20231103	150550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4830	-120	5	-2.42	27151345	5564	89.95	4950	4950	4825	6430	3465	4950	4879.82	0.76	0	-206	5150	5050	4850	4750	4550	5100	4800	37	1480	500	3560	5	1	7300000	353	15.05	0.80	12	0.08	321.00	6008.00	8240	20221116	-41.38	4510	20231030	7.10	8030	-39.85	20230217	4510	7.10	20231030	8240	-41.38	20221116	4510	7.10	20231030	1.44	N	080470	500	36 억		55673	N	N	0	N	00	N
156	20231103	140550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4875	-75	5	-1.52	20272805	4143	66.97	4950	4950	4850	6430	3465	4950	4893.27	0.76	0	-16	5150	5050	4850	4750	4550	5100	4800	37	1480	500	3560	5	1	7300000	356	15.19	0.81	12	0.06	321.00	6008.00	8240	20221116	-40.84	4510	20231030	8.09	8030	-39.29	20230217	4510	8.09	20231030	8240	-40.84	20221116	4510	8.09	20231030	1.44	N	080470	500	36 억		55673	N	N	0	N	00	N
157	20231103	130551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4870	-80	5	-1.62	19196520	3922	63.40	4950	4950	4850	6430	3465	4950	4894.57	0.76	0	-15	5150	5050	4850	4750	4550	5100	4800	37	1480	500	3560	5	1	7300000	356	15.17	0.81	12	0.05	321.00	6008.00	8240	20221116	-40.90	4510	20231030	7.98	8030	-39.35	20230217	4510	7.98	20231030	8240	-40.90	20221116	4510	7.98	20231030	1.44	N	080470	500	36 억		55673	N	N	0	N	00	N
158	20231103	120550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4860	-90	5	-1.82	15069770	3073	49.68	4950	4950	4855	6430	3465	4950	4903.93	0.76	0	-11	5150	5050	4850	4750	4550	5100	4800	37	1480	500	3560	5	1	7300000	355	15.14	0.81	12	0.04	321.00	6008.00	8240	20221116	-41.02	4510	20231030	7.76	8030	-39.48	20230217	4510	7.76	20231030	8240	-41.02	20221116	4510	7.76	20231030	1.44	N	080470	500	36 억		55673	N	N	0	N	00	N
159	20231103	110555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4920	-30	5	-0.61	5238940	1062	17.17	4950	4950	4890	6430	3465	4950	4933.09	0.76	0	39	5150	5050	4850	4750	4550	5100	4800	37	1480	500	3560	5	1	7300000	359	15.33	0.82	12	0.01	321.00	6008.00	8240	20221116	-40.29	4510	20231030	9.09	8030	-38.73	20230217	4510	9.09	20231030	8240	-40.29	20221116	4510	9.09	20231030	1.44	N	080470	500	36 억		55673	N	N	0	N	00	N
160	20231103	100545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4920	-30	5	-0.61	4687280	950	15.36	4950	4950	4890	6430	3465	4950	4933.98	0.76	0	39	5150	5050	4850	4750	4550	5100	4800	37	1480	500	3560	5	1	7300000	359	15.33	0.82	12	0.01	321.00	6008.00	8240	20221116	-40.29	4510	20231030	9.09	8030	-38.73	20230217	4510	9.09	20231030	8240	-40.29	20221116	4510	9.09	20231030	1.44	N	080470	500	36 억		55673	N	N	0	N	00	N
161	20231103	090546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4940	-10	5	-0.20	3332405	674	10.90	4950	4950	4900	6430	3465	4950	4944.22	0.76	0	67	5150	5050	4850	4750	4550	5100	4800	37	1480	500	3560	5	1	7300000	361	15.39	0.82	12	0.01	321.00	6008.00	8240	20221116	-40.05	4510	20231030	9.53	8030	-38.48	20230217	4510	9.53	20231030	8240	-40.05	20221116	4510	9.53	20231030	1.44	N	080470	500	36 억		55673	N	N	0	N	00	N
162	20231102	160546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4950	265	2	5.66	30031755	6186	75.73	4650	4950	4650	6090	3280	4685	4854.79	0.76	0	372	4888	4786	4648	4546	4408	4837	4597	37	1405	500	3370	5	1	7300000	361	15.42	0.82	12	0.08	321.00	6008.00	8240	20221116	-39.93	4510	20231030	9.76	8030	-38.36	20230217	4510	9.76	20231030	8240	-39.93	20221116	4510	9.76	20231030	1.49	N	080470	500	36 억		55266	N	N	0	N	00	N
163	20231102	150552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4920	235	2	5.02	19423445	4038	49.43	4650	4920	4650	6090	3280	4685	4810.16	0.76	0	405	4888	4786	4648	4546	4408	4837	4597	37	1405	500	3370	5	1	7300000	359	15.33	0.82	12	0.06	321.00	6008.00	8240	20221116	-40.29	4510	20231030	9.09	8030	-38.73	20230217	4510	9.09	20231030	8240	-40.29	20221116	4510	9.09	20231030	1.49	N	080470	500	36 억		55266	N	N	0	N	00	N
164	20231102	140541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4820	135	2	2.88	13348250	2782	34.06	4650	4825	4650	6090	3280	4685	4798.08	0.76	0	211	4888	4786	4648	4546	4408	4837	4597	37	1405	500	3370	5	1	7300000	352	15.02	0.80	12	0.04	321.00	6008.00	8240	20221116	-41.50	4510	20231030	6.87	8030	-39.98	20230217	4510	6.87	20231030	8240	-41.50	20221116	4510	6.87	20231030	1.49	N	080470	500	36 억		55266	N	N	0	N	00	N
165	20231102	130547	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4815	130	2	2.77	9346895	1951	23.88	4650	4825	4650	6090	3280	4685	4790.82	0.76	0	231	4888	4786	4648	4546	4408	4837	4597	37	1405	500	3370	5	1	7300000	351	15.00	0.80	12	0.03	321.00	6008.00	8240	20221116	-41.57	4510	20231030	6.76	8030	-40.04	20230217	4510	6.76	20231030	8240	-41.57	20221116	4510	6.76	20231030	1.49	N	080470	500	36 억		55266	N	N	0	N	00	N
166	20231102	120544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4810	125	2	2.67	9260265	1933	23.66	4650	4825	4650	6090	3280	4685	4790.62	0.76	0	230	4888	4786	4648	4546	4408	4837	4597	37	1405	500	3370	5	1	7300000	351	14.98	0.80	12	0.03	321.00	6008.00	8240	20221116	-41.63	4510	20231030	6.65	8030	-40.10	20230217	4510	6.65	20231030	8240	-41.63	20221116	4510	6.65	20231030	1.49	N	080470	500	36 억		55266	N	N	0	N	00	N
167	20231102	110545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4810	125	2	2.67	8019115	1675	20.50	4650	4825	4650	6090	3280	4685	4787.53	0.76	0	211	4888	4786	4648	4546	4408	4837	4597	37	1405	500	3370	5	1	7300000	351	14.98	0.80	12	0.02	321.00	6008.00	8240	20221116	-41.63	4510	20231030	6.65	8030	-40.10	20230217	4510	6.65	20231030	8240	-41.63	20221116	4510	6.65	20231030	1.49	N	080470	500	36 억		55266	N	N	0	N	00	N
168	20231102	100545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4805	120	2	2.56	6626820	1386	16.97	4650	4825	4650	6090	3280	4685	4781.26	0.76	0	163	4888	4786	4648	4546	4408	4837	4597	37	1405	500	3370	5	1	7300000	351	14.97	0.80	12	0.02	321.00	6008.00	8240	20221116	-41.69	4510	20231030	6.54	8030	-40.16	20230217	4510	6.54	20231030	8240	-41.69	20221116	4510	6.54	20231030	1.49	N	080470	500	36 억		55266	N	N	0	N	00	N
169	20231102	090549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4700	15	2	0.32	1166700	249	3.05	4650	4700	4650	6090	3280	4685	4685.54	0.76	0	172	4888	4786	4648	4546	4408	4837	4597	37	1405	500	3370	5	1	7300000	343	14.64	0.78	12	0.00	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	1.49	N	080470	500	36 억		55266	N	N	0	N	00	N
170	20231101	160542	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4685	175	2	3.88	37771525	8161	84.24	4510	4750	4510	5860	3160	4510	4628.29	0.73	0	2145	4870	4690	4600	4420	4330	4645	4375	37	1350	500	3240	5	1	7300000	342	14.60	0.78	12	0.11	321.00	6008.00	8240	20221116	-43.14	4510	20231101	3.88	8030	-41.66	20230217	4510	3.88	20231101	8240	-43.14	20221116	4510	3.88	20231101	1.49	N	080470	500	36 억		53624	N	N	0	N	00	N
171	20231101	150540	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4635	125	2	2.77	35092965	7588	78.32	4510	4750	4510	5860	3160	4510	4624.80	0.73	0	2228	4870	4690	4600	4420	4330	4645	4375	37	1350	500	3240	5	1	7300000	338	14.44	0.77	12	0.10	321.00	6008.00	8240	20221116	-43.75	4510	20231101	2.77	8030	-42.28	20230217	4510	2.77	20231101	8240	-43.75	20221116	4510	2.77	20231101	1.49	N	080470	500	36 억		53624	N	N	0	N	00	N
172	20231101	140539	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4635	125	2	2.77	29617745	6398	66.04	4510	4750	4510	5860	3160	4510	4629.22	0.73	0	1702	4870	4690	4600	4420	4330	4645	4375	37	1350	500	3240	5	1	7300000	338	14.44	0.77	12	0.09	321.00	6008.00	8240	20221116	-43.75	4510	20231101	2.77	8030	-42.28	20230217	4510	2.77	20231101	8240	-43.75	20221116	4510	2.77	20231101	1.49	N	080470	500	36 억		53624	N	N	0	N	00	N
173	20231101	130542	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4625	115	2	2.55	25558280	5518	56.96	4510	4750	4510	5860	3160	4510	4631.80	0.73	0	1219	4870	4690	4600	4420	4330	4645	4375	37	1350	500	3240	5	1	7300000	338	14.41	0.77	12	0.08	321.00	6008.00	8240	20221116	-43.87	4510	20231101	2.55	8030	-42.40	20230217	4510	2.55	20231101	8240	-43.87	20221116	4510	2.55	20231101	1.49	N	080470	500	36 억		53624	N	N	0	N	00	N
174	20231101	120555	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4625	115	2	2.55	21984875	4745	48.98	4510	4750	4510	5860	3160	4510	4633.27	0.73	0	1031	4870	4690	4600	4420	4330	4645	4375	37	1350	500	3240	5	1	7300000	338	14.41	0.77	12	0.06	321.00	6008.00	8240	20221116	-43.87	4510	20231101	2.55	8030	-42.40	20230217	4510	2.55	20231101	8240	-43.87	20221116	4510	2.55	20231101	1.49	N	080470	500	36 억		53624	N	N	0	N	00	N
175	20231101	110558	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4625	115	2	2.55	19310280	4167	43.01	4510	4750	4510	5860	3160	4510	4634.10	0.73	0	799	4870	4690	4600	4420	4330	4645	4375	37	1350	500	3240	5	1	7300000	338	14.41	0.77	12	0.06	321.00	6008.00	8240	20221116	-43.87	4510	20231101	2.55	8030	-42.40	20230217	4510	2.55	20231101	8240	-43.87	20221116	4510	2.55	20231101	1.49	N	080470	500	36 억		53624	N	N	0	N	00	N
176	20231101	100550	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4690	180	2	3.99	13035915	2817	29.08	4510	4750	4510	5860	3160	4510	4627.59	0.73	0	733	4870	4690	4600	4420	4330	4645	4375	37	1350	500	3240	5	1	7300000	342	14.61	0.78	12	0.04	321.00	6008.00	8240	20221116	-43.08	4510	20231101	3.99	8030	-41.59	20230217	4510	3.99	20231101	8240	-43.08	20221116	4510	3.99	20231101	1.49	N	080470	500	36 억		53624	N	N	0	N	00	N
177	20231101	090551	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4745	235	2	5.21	3433675	747	7.71	4510	4750	4510	5860	3160	4510	4596.62	0.73	0	59	4870	4690	4600	4420	4330	4645	4375	37	1350	500	3240	5	1	7300000	346	14.78	0.79	12	0.01	321.00	6008.00	8240	20221116	-42.42	4510	20231101	5.21	8030	-40.91	20230217	4510	5.21	20231101	8240	-42.42	20221116	4510	5.21	20231101	1.49	N	080470	500	36 억		53624	N	N	0	N	00	N