KissMeData/038110/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	160444	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5120	230	2	4.70	94423620855	18096887	155.88	4990	5540	4910	6350	3425	4890	5217.72	2.69	0	-134960	5470	5180	4990	4700	4510	5085	4605	171	1460	500	3120	10	1	34169370	1749	7.41	1.12	12	52.96	691.00	4590.00	8153	20230504	-37.20	2458	20230103	108.30	8153	-37.20	20230504	2458	108.30	20230103	8440	-39.34	20230504	2545	101.18	20230103	2.97	N	038110	500	170 억		917728	N	N	0	N	00	N
3	20231031	150450	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5090	200	2	4.09	92363900625	17694627	152.42	4990	5540	4910	6350	3425	4890	5219.88	2.69	0	-192096	5470	5180	4990	4700	4510	5085	4605	171	1460	500	3120	10	1	34169370	1739	7.37	1.11	12	51.79	691.00	4590.00	8153	20230504	-37.57	2458	20230103	107.08	8153	-37.57	20230504	2458	107.08	20230103	8440	-39.69	20230504	2545	100.00	20230103	2.97	N	038110	500	170 억		917728	N	N	0	N	00	N
4	20231031	140454	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5100	210	2	4.29	89647271555	17156483	147.78	4990	5540	4910	6350	3425	4890	5225.27	2.69	0	-231977	5470	5180	4990	4700	4510	5085	4605	171	1460	500	3120	10	1	34169370	1743	7.38	1.11	12	50.21	691.00	4590.00	8153	20230504	-37.45	2458	20230103	107.49	8153	-37.45	20230504	2458	107.49	20230103	8440	-39.57	20230504	2545	100.39	20230103	2.97	N	038110	500	170 억		917728	N	N	0	N	00	N
5	20231031	130451	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5070	180	2	3.68	86763655425	16592928	142.93	4990	5540	4910	6350	3425	4890	5228.95	2.69	0	-202700	5470	5180	4990	4700	4510	5085	4605	171	1460	500	3120	10	1	34169370	1732	7.34	1.10	12	48.56	691.00	4590.00	8153	20230504	-37.81	2458	20230103	106.27	8153	-37.81	20230504	2458	106.27	20230103	8440	-39.93	20230504	2545	99.21	20230103	2.97	N	038110	500	170 억		917728	N	N	0	N	00	N
6	20231031	120447	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5020	130	2	2.66	82317880415	15719215	135.40	4990	5540	4910	6350	3425	4890	5236.77	2.69	0	-86460	5470	5180	4990	4700	4510	5085	4605	171	1460	500	3120	10	1	34169370	1715	7.26	1.09	12	46.00	691.00	4590.00	8153	20230504	-38.43	2458	20230103	104.23	8153	-38.43	20230504	2458	104.23	20230103	8440	-40.52	20230504	2545	97.25	20230103	2.97	N	038110	500	170 억		917728	N	N	0	N	00	N
7	20231031	110500	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5190	300	2	6.13	74734248100	14227078	122.55	4990	5540	4910	6350	3425	4890	5252.96	2.69	0	-169982	5470	5180	4990	4700	4510	5085	4605	171	1460	500	3120	10	1	34169370	1773	7.51	1.13	12	41.64	691.00	4590.00	8153	20230504	-36.34	2458	20230103	111.15	8153	-36.34	20230504	2458	111.15	20230103	8440	-38.51	20230504	2545	103.93	20230103	2.97	N	038110	500	170 억		917728	N	N	0	N	00	N
8	20231031	100454	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5460	570	2	11.66	50624798230	9676333	83.35	4990	5540	4910	6350	3425	4890	5231.82	2.69	0	-126864	5470	5180	4990	4700	4510	5085	4605	171	1460	500	3120	10	1	34169370	1866	7.90	1.19	12	28.32	691.00	4590.00	8153	20230504	-33.03	2458	20230103	122.13	8153	-33.03	20230504	2458	122.13	20230103	8440	-35.31	20230504	2545	114.54	20230103	2.97	N	038110	500	170 억		917728	N	N	0	N	00	N
9	20231031	090450	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4960	70	2	1.43	4317930140	868524	7.48	4990	5020	4910	6350	3425	4890	4971.57	2.69	0	-103205	5470	5180	4990	4700	4510	5085	4605	171	1460	500	3120	5	1	34169370	1695	7.18	1.08	12	2.54	691.00	4590.00	8153	20230504	-39.16	2458	20230103	101.79	8153	-39.16	20230504	2458	101.79	20230103	8440	-41.23	20230504	2545	94.89	20230103	2.97	N	038110	500	170 억		917728	N	N	0	N	00	N
10	20231030	160445	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4890	-270	5	-5.23	54585638845	10904926	43.74	5250	5280	4800	6700	3620	5160	5005.62	2.04	0	219143	5790	5475	4845	4530	3900	5632	4687	171	1540	500	3300	5	1	34169370	1671	7.08	1.07	12	31.91	691.00	4590.00	8153	20230504	-40.02	2458	20230103	98.94	8153	-40.02	20230504	2458	98.94	20230103	8440	-42.06	20230504	2545	92.14	20230103	2.90	N	038110	500	170 억		697487	N	N	0	N	00	N
11	20231030	150435	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4910	-250	5	-4.84	51654381535	10306399	41.33	5250	5280	4800	6700	3620	5160	5011.82	2.04	0	160283	5790	5475	4845	4530	3900	5632	4687	171	1540	500	3300	5	1	34169370	1678	7.11	1.07	12	30.16	691.00	4590.00	8153	20230504	-39.78	2458	20230103	99.76	8153	-39.78	20230504	2458	99.76	20230103	8440	-41.82	20230504	2545	92.93	20230103	2.90	N	038110	500	170 억		697487	N	N	0	N	00	N
12	20231030	140437	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4910	-250	5	-4.84	49357140190	9835999	39.45	5250	5280	4800	6700	3620	5160	5017.95	2.04	0	132418	5790	5475	4845	4530	3900	5632	4687	171	1540	500	3300	5	1	34169370	1678	7.11	1.07	12	28.79	691.00	4590.00	8153	20230504	-39.78	2458	20230103	99.76	8153	-39.78	20230504	2458	99.76	20230103	8440	-41.82	20230504	2545	92.93	20230103	2.90	N	038110	500	170 억		697487	N	N	0	N	00	N
13	20231030	130436	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4895	-265	5	-5.14	47650892810	9488318	38.05	5250	5280	4800	6700	3620	5160	5022.00	2.04	0	95878	5790	5475	4845	4530	3900	5632	4687	171	1540	500	3300	5	1	34169370	1673	7.08	1.07	12	27.77	691.00	4590.00	8153	20230504	-39.96	2458	20230103	99.15	8153	-39.96	20230504	2458	99.15	20230103	8440	-42.00	20230504	2545	92.34	20230103	2.90	N	038110	500	170 억		697487	N	N	0	N	00	N
14	20231030	120431	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4920	-240	5	-4.65	43389393065	8623812	34.59	5250	5280	4800	6700	3620	5160	5031.29	2.04	0	150108	5790	5475	4845	4530	3900	5632	4687	171	1540	500	3300	5	1	34169370	1681	7.12	1.07	12	25.24	691.00	4590.00	8153	20230504	-39.65	2458	20230103	100.16	8153	-39.65	20230504	2458	100.16	20230103	8440	-41.71	20230504	2545	93.32	20230103	2.90	N	038110	500	170 억		697487	N	N	0	N	00	N
15	20231030	110432	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4895	-265	5	-5.14	41244615515	8186542	32.83	5250	5280	4800	6700	3620	5160	5038.04	2.04	0	108800	5790	5475	4845	4530	3900	5632	4687	171	1540	500	3300	5	1	34169370	1673	7.08	1.07	12	23.96	691.00	4590.00	8153	20230504	-39.96	2458	20230103	99.15	8153	-39.96	20230504	2458	99.15	20230103	8440	-42.00	20230504	2545	92.34	20230103	2.90	N	038110	500	170 억		697487	N	N	0	N	00	N
16	20231030	100434	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4850	-310	5	-6.01	34220269670	6746317	27.06	5250	5280	4825	6700	3620	5160	5072.38	2.04	0	144677	5790	5475	4845	4530	3900	5632	4687	171	1540	500	3300	5	1	34169370	1657	7.02	1.06	12	19.74	691.00	4590.00	8153	20230504	-40.51	2458	20230103	97.31	8153	-40.51	20230504	2458	97.31	20230103	8440	-42.54	20230504	2545	90.57	20230103	2.90	N	038110	500	170 억		697487	N	N	0	N	00	N
17	20231030	090429	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5160	0	3	0.00	12504371870	2408865	9.66	5250	5280	5050	6700	3620	5160	5191.03	2.04	0	5291	5790	5475	4845	4530	3900	5632	4687	171	1540	500	3300	10	1	34169370	1763	7.47	1.12	12	7.05	691.00	4590.00	8153	20230504	-36.71	2458	20230103	109.93	8153	-36.71	20230504	2458	109.93	20230103	8440	-38.86	20230504	2545	102.75	20230103	2.90	N	038110	500	170 억		697487	N	N	0	N	00	N
18	20231027	160410	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5160	1190	1	29.97	120572835500	24925690	1061.33	4300	5160	4215	5160	2780	3970	4837.26	2.18	0	-50668	4550	4260	3930	3640	3310	4405	3785	171	1190	500	2540	10	1	34169370	1763	7.47	1.12	12	72.95	691.00	4590.00	8153	20230504	-36.71	2458	20230103	109.93	8153	-36.71	20230504	2458	109.93	20230103	8440	-38.86	20230504	2545	102.75	20230103	2.91	N	038110	500	170 억		745273	N	N	0	N	00	N
19	20231027	150433	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5160	1190	1	29.97	119403698180	24699113	1051.69	4300	5160	4215	5160	2780	3970	4834.33	2.18	0	-50668	4550	4260	3930	3640	3310	4405	3785	171	1190	500	2540	10	1	34169370	1763	7.47	1.12	12	72.28	691.00	4590.00	8153	20230504	-36.71	2458	20230103	109.93	8153	-36.71	20230504	2458	109.93	20230103	8440	-38.86	20230504	2545	102.75	20230103	2.91	N	038110	500	170 억		745273	N	N	0	N	00	N
20	20231027	140431	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5040	1070	2	26.95	96631523530	20262253	862.77	4300	5100	4215	5160	2780	3970	4769.04	2.18	0	39340	4550	4260	3930	3640	3310	4405	3785	171	1190	500	2540	10	1	34169370	1722	7.29	1.10	12	59.30	691.00	4590.00	8153	20230504	-38.18	2458	20230103	105.04	8153	-38.18	20230504	2458	105.04	20230103	8440	-40.28	20230504	2545	98.04	20230103	2.91	N	038110	500	170 억		745273	N	N	0	N	00	N
21	20231027	130426	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4960	990	2	24.94	82863966190	17458189	743.37	4300	4990	4215	5160	2780	3970	4746.42	2.18	0	-56098	4550	4260	3930	3640	3310	4405	3785	171	1190	500	2540	5	1	34169370	1695	7.18	1.08	12	51.09	691.00	4590.00	8153	20230504	-39.16	2458	20230103	101.79	8153	-39.16	20230504	2458	101.79	20230103	8440	-41.23	20230504	2545	94.89	20230103	2.91	N	038110	500	170 억		745273	N	N	0	N	00	N
22	20231027	120434	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4815	845	2	21.28	61921288795	13180845	561.24	4300	4925	4215	5160	2780	3970	4697.82	2.18	0	-46755	4550	4260	3930	3640	3310	4405	3785	171	1190	500	2540	5	1	34169370	1645	6.97	1.05	12	38.58	691.00	4590.00	8153	20230504	-40.94	2458	20230103	95.89	8153	-40.94	20230504	2458	95.89	20230103	8440	-42.95	20230504	2545	89.19	20230103	2.91	N	038110	500	170 억		745273	N	N	0	N	00	N
23	20231027	110437	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4760	790	2	19.90	54565872960	11634849	495.41	4300	4925	4215	5160	2780	3970	4689.87	2.18	0	-35025	4550	4260	3930	3640	3310	4405	3785	171	1190	500	2540	5	1	34169370	1626	6.89	1.04	12	34.05	691.00	4590.00	8153	20230504	-41.62	2458	20230103	93.65	8153	-41.62	20230504	2458	93.65	20230103	8440	-43.60	20230504	2545	87.03	20230103	2.91	N	038110	500	170 억		745273	N	N	0	N	00	N
24	20231027	100432	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4785	815	2	20.53	45380318665	9712124	413.54	4300	4925	4215	5160	2780	3970	4672.54	2.18	0	-12806	4550	4260	3930	3640	3310	4405	3785	171	1190	500	2540	5	1	34169370	1635	6.92	1.04	12	28.42	691.00	4590.00	8153	20230504	-41.31	2458	20230103	94.67	8153	-41.31	20230504	2458	94.67	20230103	8440	-43.31	20230504	2545	88.02	20230103	2.91	N	038110	500	170 억		745273	N	N	0	N	00	N
25	20231027	090428	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4375	405	2	10.20	3911233390	896534	38.17	4300	4450	4260	5160	2780	3970	4362.62	2.18	0	-32921	4550	4260	3930	3640	3310	4405	3785	171	1190	500	2540	5	1	34169370	1495	6.33	0.95	12	2.62	691.00	4590.00	8153	20230504	-46.34	2458	20230103	77.99	8153	-46.34	20230504	2458	77.99	20230103	8440	-48.16	20230504	2545	71.91	20230103	2.91	N	038110	500	170 억		745273	N	N	0	N	00	N
26	20231026	160425	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3970	145	2	3.79	7762305210	1951911	1221.70	3720	4220	3600	4970	2680	3825	3976.78	2.53	0	-119269	3991	3907	3856	3772	3721	3882	3747	171	1145	500	2440	5	1	34169370	1357	5.75	0.86	12	5.71	691.00	4590.00	8153	20230504	-51.31	2458	20230103	61.51	8153	-51.31	20230504	2458	61.51	20230103	8440	-52.96	20230504	2545	55.99	20230103	2.89	N	038110	500	170 억		864571	N	N	0	N	00	N
27	20231026	150425	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3960	135	2	3.53	7295140120	1834210	1148.03	3720	4220	3600	4970	2680	3825	3977.27	2.53	0	-100463	3991	3907	3856	3772	3721	3882	3747	171	1145	500	2440	5	1	34169370	1353	5.73	0.86	12	5.37	691.00	4590.00	8153	20230504	-51.43	2458	20230103	61.11	8153	-51.43	20230504	2458	61.11	20230103	8440	-53.08	20230504	2545	55.60	20230103	2.89	N	038110	500	170 억		864571	N	N	0	N	00	N
28	20231026	140427	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3660	-165	5	-4.31	908198195	248091	155.28	3720	3750	3600	4970	2680	3825	3660.75	2.53	0	-70554	3991	3907	3856	3772	3721	3882	3747	171	1145	500	2440	5	1	34169370	1251	5.30	0.80	12	0.73	691.00	4590.00	8153	20230504	-55.11	2458	20230103	48.90	8153	-55.11	20230504	2458	48.90	20230103	8440	-56.64	20230504	2545	43.81	20230103	2.89	N	038110	500	170 억		864571	N	N	0	N	00	N
29	20231026	130425	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3625	-200	5	-5.23	753742510	205698	128.75	3720	3750	3600	4970	2680	3825	3664.32	2.53	0	-69830	3991	3907	3856	3772	3721	3882	3747	171	1145	500	2440	5	1	34169370	1239	5.25	0.79	12	0.60	691.00	4590.00	8153	20230504	-55.54	2458	20230103	47.48	8153	-55.54	20230504	2458	47.48	20230103	8440	-57.05	20230504	2545	42.44	20230103	2.89	N	038110	500	170 억		864571	N	N	0	N	00	N
30	20231026	120425	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3620	-205	5	-5.36	625968845	170339	106.62	3720	3750	3600	4970	2680	3825	3674.84	2.53	0	-61425	3991	3907	3856	3772	3721	3882	3747	171	1145	500	2440	5	1	34169370	1237	5.24	0.79	12	0.50	691.00	4590.00	8153	20230504	-55.60	2458	20230103	47.27	8153	-55.60	20230504	2458	47.27	20230103	8440	-57.11	20230504	2545	42.24	20230103	2.89	N	038110	500	170 억		864571	N	N	0	N	00	N
31	20231026	110428	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3670	-155	5	-4.05	401228940	108428	67.87	3720	3750	3670	4970	2680	3825	3700.42	2.53	0	-42719	3991	3907	3856	3772	3721	3882	3747	171	1145	500	2440	5	1	34169370	1254	5.31	0.80	12	0.32	691.00	4590.00	8153	20230504	-54.99	2458	20230103	49.31	8153	-54.99	20230504	2458	49.31	20230103	8440	-56.52	20230504	2545	44.20	20230103	2.89	N	038110	500	170 억		864571	N	N	0	N	00	N
32	20231026	100428	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3685	-140	5	-3.66	302870755	81764	51.18	3720	3750	3680	4970	2680	3825	3704.21	2.53	0	-28913	3991	3907	3856	3772	3721	3882	3747	171	1145	500	2440	5	1	34169370	1259	5.33	0.80	12	0.24	691.00	4590.00	8153	20230504	-54.80	2458	20230103	49.92	8153	-54.80	20230504	2458	49.92	20230103	8440	-56.34	20230504	2545	44.79	20230103	2.89	N	038110	500	170 억		864571	N	N	0	N	00	N
33	20231026	090426	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3700	-125	5	-3.27	85694000	23115	14.47	3720	3750	3685	4970	2680	3825	3707.29	2.53	0	-1537	3991	3907	3856	3772	3721	3882	3747	171	1145	500	2440	5	1	34169370	1264	5.35	0.81	12	0.07	691.00	4590.00	8153	20230504	-54.62	2458	20230103	50.53	8153	-54.62	20230504	2458	50.53	20230103	8440	-56.16	20230504	2545	45.38	20230103	2.89	N	038110	500	170 억		864571	N	N	0	N	00	N
34	20231025	160428	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3825	-75	5	-1.92	598306805	155431	42.40	3930	3940	3805	5070	2730	3900	3849.35	2.55	0	-7246	4076	3987	3811	3722	3546	4032	3767	171	1170	500	2490	5	1	34169370	1307	5.54	0.83	12	0.45	691.00	4590.00	8153	20230504	-53.08	2458	20230103	55.61	8153	-53.08	20230504	2458	55.61	20230103	8440	-54.68	20230504	2545	50.29	20230103	3.02	N	038110	500	170 억		871817	N	N	0	N	00	N
35	20231025	150428	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3830	-70	5	-1.79	535320070	138993	37.92	3930	3940	3805	5070	2730	3900	3851.42	2.55	0	-8674	4076	3987	3811	3722	3546	4032	3767	171	1170	500	2490	5	1	34169370	1309	5.54	0.83	12	0.41	691.00	4590.00	8153	20230504	-53.02	2458	20230103	55.82	8153	-53.02	20230504	2458	55.82	20230103	8440	-54.62	20230504	2545	50.49	20230103	3.02	N	038110	500	170 억		871817	N	N	0	N	00	N
36	20231025	140424	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3825	-75	5	-1.92	448415955	116303	31.73	3930	3940	3805	5070	2730	3900	3855.58	2.55	0	-9547	4076	3987	3811	3722	3546	4032	3767	171	1170	500	2490	5	1	34169370	1307	5.54	0.83	12	0.34	691.00	4590.00	8153	20230504	-53.08	2458	20230103	55.61	8153	-53.08	20230504	2458	55.61	20230103	8440	-54.68	20230504	2545	50.29	20230103	3.02	N	038110	500	170 억		871817	N	N	0	N	00	N
37	20231025	130426	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3850	-50	5	-1.28	357522760	92499	25.24	3930	3940	3825	5070	2730	3900	3865.15	2.55	0	-4192	4076	3987	3811	3722	3546	4032	3767	171	1170	500	2490	5	1	34169370	1316	5.57	0.84	12	0.27	691.00	4590.00	8153	20230504	-52.78	2458	20230103	56.63	8153	-52.78	20230504	2458	56.63	20230103	8440	-54.38	20230504	2545	51.28	20230103	3.02	N	038110	500	170 억		871817	N	N	0	N	00	N
38	20231025	120425	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3870	-30	5	-0.77	272968980	70522	19.24	3930	3940	3840	5070	2730	3900	3870.69	2.55	0	5037	4076	3987	3811	3722	3546	4032	3767	171	1170	500	2490	5	1	34169370	1322	5.60	0.84	12	0.21	691.00	4590.00	8153	20230504	-52.53	2458	20230103	57.45	8153	-52.53	20230504	2458	57.45	20230103	8440	-54.15	20230504	2545	52.06	20230103	3.02	N	038110	500	170 억		871817	N	N	0	N	00	N
39	20231025	110425	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3885	-15	5	-0.38	238939975	61764	16.85	3930	3940	3840	5070	2730	3900	3868.60	2.55	0	2088	4076	3987	3811	3722	3546	4032	3767	171	1170	500	2490	5	1	34169370	1327	5.62	0.85	12	0.18	691.00	4590.00	8153	20230504	-52.35	2458	20230103	58.06	8153	-52.35	20230504	2458	58.06	20230103	8440	-53.97	20230504	2545	52.65	20230103	3.02	N	038110	500	170 억		871817	N	N	0	N	00	N
40	20231025	100425	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3855	-45	5	-1.15	172538720	44585	12.16	3930	3940	3840	5070	2730	3900	3869.88	2.55	0	799	4076	3987	3811	3722	3546	4032	3767	171	1170	500	2490	5	1	34169370	1317	5.58	0.84	12	0.13	691.00	4590.00	8153	20230504	-52.72	2458	20230103	56.83	8153	-52.72	20230504	2458	56.83	20230103	8440	-54.32	20230504	2545	51.47	20230103	3.02	N	038110	500	170 억		871817	N	N	0	N	00	N
41	20231025	090424	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3900	0	3	0.00	28826965	7374	2.01	3930	3940	3880	5070	2730	3900	3909.27	2.55	0	-2795	4076	3987	3811	3722	3546	4032	3767	171	1170	500	2490	5	1	34169370	1333	5.64	0.85	12	0.02	691.00	4590.00	8153	20230504	-52.16	2458	20230103	58.67	8153	-52.16	20230504	2458	58.67	20230103	8440	-53.79	20230504	2545	53.24	20230103	3.02	N	038110	500	170 억		871817	N	N	0	N	00	N
42	20231024	160416	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3900	145	2	3.86	1359938675	361272	180.58	3755	3900	3635	4880	2630	3755	3763.99	2.31	0	78636	3858	3806	3758	3706	3658	3832	3732	171	1125	500	2400	5	1	34169370	1333	5.64	0.85	12	1.06	691.00	4590.00	8153	20230504	-52.16	2458	20230103	58.67	8153	-52.16	20230504	2458	58.67	20230103	8440	-53.79	20230504	2545	53.24	20230103	3.22	N	038110	500	170 억		790796	N	N	0	N	00	N
43	20231024	150423	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3870	115	2	3.06	1278515535	340324	170.11	3755	3875	3635	4880	2630	3755	3756.76	2.31	0	67944	3858	3806	3758	3706	3658	3832	3732	171	1125	500	2400	5	1	34169370	1322	5.60	0.84	12	1.00	691.00	4590.00	8153	20230504	-52.53	2458	20230103	57.45	8153	-52.53	20230504	2458	57.45	20230103	8440	-54.15	20230504	2545	52.06	20230103	3.22	N	038110	500	170 억		790796	N	N	0	N	00	N
44	20231024	140414	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3830	75	2	2.00	1121569460	299662	149.78	3755	3845	3635	4880	2630	3755	3742.78	2.31	0	40658	3858	3806	3758	3706	3658	3832	3732	171	1125	500	2400	5	1	34169370	1309	5.54	0.83	12	0.88	691.00	4590.00	8153	20230504	-53.02	2458	20230103	55.82	8153	-53.02	20230504	2458	55.82	20230103	8440	-54.62	20230504	2545	50.49	20230103	3.22	N	038110	500	170 억		790796	N	N	0	N	00	N
45	20231024	130421	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3800	45	2	1.20	929986100	249524	124.72	3755	3820	3635	4880	2630	3755	3727.04	2.31	0	7195	3858	3806	3758	3706	3658	3832	3732	171	1125	500	2400	5	1	34169370	1298	5.50	0.83	12	0.73	691.00	4590.00	8153	20230504	-53.39	2458	20230103	54.60	8153	-53.39	20230504	2458	54.60	20230103	8440	-54.98	20230504	2545	49.31	20230103	3.22	N	038110	500	170 억		790796	N	N	0	N	00	N
46	20231024	120425	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3765	10	2	0.27	769882380	207206	103.57	3755	3820	3635	4880	2630	3755	3715.54	2.31	0	-23012	3858	3806	3758	3706	3658	3832	3732	171	1125	500	2400	5	1	34169370	1286	5.45	0.82	12	0.61	691.00	4590.00	8153	20230504	-53.82	2458	20230103	53.17	8153	-53.82	20230504	2458	53.17	20230103	8440	-55.39	20230504	2545	47.94	20230103	3.22	N	038110	500	170 억		790796	N	N	0	N	00	N
47	20231024	110420	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3680	-75	5	-2.00	654091670	176280	88.11	3755	3820	3635	4880	2630	3755	3710.52	2.31	0	-41271	3858	3806	3758	3706	3658	3832	3732	171	1125	500	2400	5	1	34169370	1257	5.33	0.80	12	0.52	691.00	4590.00	8153	20230504	-54.86	2458	20230103	49.72	8153	-54.86	20230504	2458	49.72	20230103	8440	-56.40	20230504	2545	44.60	20230103	3.22	N	038110	500	170 억		790796	N	N	0	N	00	N
48	20231024	100416	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3705	-50	5	-1.33	376374075	100492	50.23	3755	3820	3690	4880	2630	3755	3745.31	2.31	0	-17788	3858	3806	3758	3706	3658	3832	3732	171	1125	500	2400	5	1	34169370	1266	5.36	0.81	12	0.29	691.00	4590.00	8153	20230504	-54.56	2458	20230103	50.73	8153	-54.56	20230504	2458	50.73	20230103	8440	-56.10	20230504	2545	45.58	20230103	3.22	N	038110	500	170 억		790796	N	N	0	N	00	N
49	20231024	090419	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3810	55	2	1.46	68212785	18091	9.04	3755	3820	3755	4880	2630	3755	3770.55	2.31	0	6469	3858	3806	3758	3706	3658	3832	3732	171	1125	500	2400	5	1	34169370	1302	5.51	0.83	12	0.05	691.00	4590.00	8153	20230504	-53.27	2458	20230103	55.00	8153	-53.27	20230504	2458	55.00	20230103	8440	-54.86	20230504	2545	49.71	20230103	3.22	N	038110	500	170 억		790796	N	N	0	N	00	N
50	20231023	160414	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3755	0	3	0.00	728175215	193234	37.66	3710	3810	3710	4880	2630	3755	3768.38	2.10	0	72497	4058	3906	3808	3656	3558	3857	3607	171	1125	500	2400	5	1	34169370	1283	5.43	0.82	12	0.57	691.00	4590.00	8153	20230504	-53.94	2458	20230103	52.77	8153	-53.94	20230504	2458	52.77	20230103	8440	-55.51	20230504	2545	47.54	20230103	3.28	N	038110	500	170 억		718395	N	N	0	N	00	N
51	20231023	150414	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3745	-10	5	-0.27	629700515	166947	32.54	3710	3810	3710	4880	2630	3755	3771.86	2.10	0	60946	4058	3906	3808	3656	3558	3857	3607	171	1125	500	2400	5	1	34169370	1280	5.42	0.82	12	0.49	691.00	4590.00	8153	20230504	-54.07	2458	20230103	52.36	8153	-54.07	20230504	2458	52.36	20230103	8440	-55.63	20230504	2545	47.15	20230103	3.28	N	038110	500	170 억		718395	N	N	0	N	00	N
52	20231023	140416	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3770	15	2	0.40	515623585	136519	26.61	3710	3810	3710	4880	2630	3755	3776.94	2.10	0	45634	4058	3906	3808	3656	3558	3857	3607	171	1125	500	2400	5	1	34169370	1288	5.46	0.82	12	0.40	691.00	4590.00	8153	20230504	-53.76	2458	20230103	53.38	8153	-53.76	20230504	2458	53.38	20230103	8440	-55.33	20230504	2545	48.13	20230103	3.28	N	038110	500	170 억		718395	N	N	0	N	00	N
53	20231023	130416	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3770	15	2	0.40	443481330	117374	22.88	3710	3810	3710	4880	2630	3755	3778.36	2.10	0	47570	4058	3906	3808	3656	3558	3857	3607	171	1125	500	2400	5	1	34169370	1288	5.46	0.82	12	0.34	691.00	4590.00	8153	20230504	-53.76	2458	20230103	53.38	8153	-53.76	20230504	2458	53.38	20230103	8440	-55.33	20230504	2545	48.13	20230103	3.28	N	038110	500	170 억		718395	N	N	0	N	00	N
54	20231023	120413	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3780	25	2	0.67	392500405	103869	20.25	3710	3810	3710	4880	2630	3755	3778.80	2.10	0	43069	4058	3906	3808	3656	3558	3857	3607	171	1125	500	2400	5	1	34169370	1292	5.47	0.82	12	0.30	691.00	4590.00	8153	20230504	-53.64	2458	20230103	53.78	8153	-53.64	20230504	2458	53.78	20230103	8440	-55.21	20230504	2545	48.53	20230103	3.28	N	038110	500	170 억		718395	N	N	0	N	00	N
55	20231023	110413	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3800	45	2	1.20	300269520	79515	15.50	3710	3810	3710	4880	2630	3755	3776.26	2.10	0	33113	4058	3906	3808	3656	3558	3857	3607	171	1125	500	2400	5	1	34169370	1298	5.50	0.83	12	0.23	691.00	4590.00	8153	20230504	-53.39	2458	20230103	54.60	8153	-53.39	20230504	2458	54.60	20230103	8440	-54.98	20230504	2545	49.31	20230103	3.28	N	038110	500	170 억		718395	N	N	0	N	00	N
56	20231023	100410	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3795	40	2	1.07	193873395	51481	10.03	3710	3805	3710	4880	2630	3755	3765.92	2.10	0	18419	4058	3906	3808	3656	3558	3857	3607	171	1125	500	2400	5	1	34169370	1297	5.49	0.83	12	0.15	691.00	4590.00	8153	20230504	-53.45	2458	20230103	54.39	8153	-53.45	20230504	2458	54.39	20230103	8440	-55.04	20230504	2545	49.12	20230103	3.28	N	038110	500	170 억		718395	N	N	0	N	00	N
57	20231023	090418	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3770	15	2	0.40	44173210	11827	2.31	3710	3770	3710	4880	2630	3755	3734.95	2.10	0	3736	4058	3906	3808	3656	3558	3857	3607	171	1125	500	2400	5	1	34169370	1288	5.46	0.82	12	0.03	691.00	4590.00	8153	20230504	-53.76	2458	20230103	53.38	8153	-53.76	20230504	2458	53.38	20230103	8440	-55.33	20230504	2545	48.13	20230103	3.28	N	038110	500	170 억		718395	N	N	0	N	00	N
58	20231020	160414	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3755	-205	5	-5.18	1906014445	504229	97.21	3910	3960	3710	5140	2775	3960	3780.12	1.97	0	46155	4213	4086	4023	3896	3833	4055	3865	171	1180	500	2530	5	1	34169370	1283	5.43	0.82	12	1.48	691.00	4590.00	8153	20230504	-53.94	2458	20230103	52.77	8153	-53.94	20230504	2458	52.77	20230103	8440	-55.51	20230504	2545	47.54	20230103	3.37	N	038110	500	170 억		672240	N	N	0	N	00	N
59	20231020	150413	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3785	-175	5	-4.42	1796189030	475036	91.58	3910	3960	3710	5140	2775	3960	3781.16	1.97	0	44460	4213	4086	4023	3896	3833	4055	3865	171	1180	500	2530	5	1	34169370	1293	5.48	0.82	12	1.39	691.00	4590.00	8153	20230504	-53.58	2458	20230103	53.99	8153	-53.58	20230504	2458	53.99	20230103	8440	-55.15	20230504	2545	48.72	20230103	3.37	N	038110	500	170 억		672240	N	N	0	N	00	N
60	20231020	140416	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3795	-165	5	-4.17	1636631740	432972	83.47	3910	3960	3710	5140	2775	3960	3779.99	1.97	0	41512	4213	4086	4023	3896	3833	4055	3865	171	1180	500	2530	5	1	34169370	1297	5.49	0.83	12	1.27	691.00	4590.00	8153	20230504	-53.45	2458	20230103	54.39	8153	-53.45	20230504	2458	54.39	20230103	8440	-55.04	20230504	2545	49.12	20230103	3.37	N	038110	500	170 억		672240	N	N	0	N	00	N
61	20231020	130405	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3805	-155	5	-3.91	1411079170	373558	72.02	3910	3960	3710	5140	2775	3960	3777.40	1.97	0	31186	4213	4086	4023	3896	3833	4055	3865	171	1180	500	2530	5	1	34169370	1300	5.51	0.83	12	1.09	691.00	4590.00	8153	20230504	-53.33	2458	20230103	54.80	8153	-53.33	20230504	2458	54.80	20230103	8440	-54.92	20230504	2545	49.51	20230103	3.37	N	038110	500	170 억		672240	N	N	0	N	00	N
62	20231020	120410	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3795	-165	5	-4.17	1297408555	343588	66.24	3910	3960	3710	5140	2775	3960	3776.06	1.97	0	33866	4213	4086	4023	3896	3833	4055	3865	171	1180	500	2530	5	1	34169370	1297	5.49	0.83	12	1.01	691.00	4590.00	8153	20230504	-53.45	2458	20230103	54.39	8153	-53.45	20230504	2458	54.39	20230103	8440	-55.04	20230504	2545	49.12	20230103	3.37	N	038110	500	170 억		672240	N	N	0	N	00	N
63	20231020	110415	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3760	-200	5	-5.05	1113309050	294364	56.75	3910	3960	3725	5140	2775	3960	3782.08	1.97	0	27434	4213	4086	4023	3896	3833	4055	3865	171	1180	500	2530	5	1	34169370	1285	5.44	0.82	12	0.86	691.00	4590.00	8153	20230504	-53.88	2458	20230103	52.97	8153	-53.88	20230504	2458	52.97	20230103	8440	-55.45	20230504	2545	47.74	20230103	3.37	N	038110	500	170 억		672240	N	N	0	N	00	N
64	20231020	100411	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3745	-215	5	-5.43	878733220	231887	44.70	3910	3960	3725	5140	2775	3960	3789.49	1.97	0	13601	4213	4086	4023	3896	3833	4055	3865	171	1180	500	2530	5	1	34169370	1280	5.42	0.82	12	0.68	691.00	4590.00	8153	20230504	-54.07	2458	20230103	52.36	8153	-54.07	20230504	2458	52.36	20230103	8440	-55.63	20230504	2545	47.15	20230103	3.37	N	038110	500	170 억		672240	N	N	0	N	00	N
65	20231020	090413	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3855	-105	5	-2.65	64890685	16690	3.22	3910	3960	3850	5140	2775	3960	3888.00	1.97	0	4416	4213	4086	4023	3896	3833	4055	3865	171	1180	500	2530	5	1	34169370	1317	5.58	0.84	12	0.05	691.00	4590.00	8153	20230504	-52.72	2458	20230103	56.83	8153	-52.72	20230504	2458	56.83	20230103	8440	-54.32	20230504	2545	51.47	20230103	3.37	N	038110	500	170 억		672240	N	N	0	N	00	N
66	20231019	160410	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3960	-190	5	-4.58	2055501145	512220	92.37	4100	4150	3960	5390	2905	4150	4013.02	2.16	0	-69249	4436	4292	4221	4077	4006	4257	4042	171	1240	500	2650	5	1	34169370	1353	5.73	0.86	12	1.50	691.00	4590.00	8153	20230504	-51.43	2458	20230103	61.11	8153	-51.43	20230504	2458	61.11	20230103	8440	-53.08	20230504	2545	55.60	20230103	3.40	N	038110	500	170 억		736423	N	N	0	N	00	N
67	20231019	150408	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3985	-165	5	-3.98	1920191970	478121	86.23	4100	4150	3970	5390	2905	4150	4016.06	2.16	0	-69984	4436	4292	4221	4077	4006	4257	4042	171	1240	500	2650	5	1	34169370	1362	5.77	0.87	12	1.40	691.00	4590.00	8153	20230504	-51.12	2458	20230103	62.12	8153	-51.12	20230504	2458	62.12	20230103	8440	-52.78	20230504	2545	56.58	20230103	3.40	N	038110	500	170 억		736423	N	N	0	N	00	N
68	20231019	140410	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3980	-170	5	-4.10	1748127735	434882	78.43	4100	4150	3980	5390	2905	4150	4019.71	2.16	0	-69307	4436	4292	4221	4077	4006	4257	4042	171	1240	500	2650	5	1	34169370	1360	5.76	0.87	12	1.27	691.00	4590.00	8153	20230504	-51.18	2458	20230103	61.92	8153	-51.18	20230504	2458	61.92	20230103	8440	-52.84	20230504	2545	56.39	20230103	3.40	N	038110	500	170 억		736423	N	N	0	N	00	N
69	20231019	130407	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3995	-155	5	-3.73	1579770465	392688	70.82	4100	4150	3985	5390	2905	4150	4022.90	2.16	0	-69108	4436	4292	4221	4077	4006	4257	4042	171	1240	500	2650	5	1	34169370	1365	5.78	0.87	12	1.15	691.00	4590.00	8153	20230504	-51.00	2458	20230103	62.53	8153	-51.00	20230504	2458	62.53	20230103	8440	-52.67	20230504	2545	56.97	20230103	3.40	N	038110	500	170 억		736423	N	N	0	N	00	N
70	20231019	120408	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	4000	-150	5	-3.61	1343765745	333646	60.17	4100	4150	4000	5390	2905	4150	4027.44	2.16	0	-68074	4436	4292	4221	4077	4006	4257	4042	171	1240	500	2650	5	1	34169370	1367	5.79	0.87	12	0.98	691.00	4590.00	8153	20230504	-50.94	2458	20230103	62.73	8153	-50.94	20230504	2458	62.73	20230103	8440	-52.61	20230504	2545	57.17	20230103	3.40	N	038110	500	170 억		736423	N	N	0	N	00	N
71	20231019	110410	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	4005	-145	5	-3.49	1154837740	286463	51.66	4100	4150	4005	5390	2905	4150	4031.28	2.16	0	-67006	4436	4292	4221	4077	4006	4257	4042	171	1240	500	2650	5	1	34169370	1368	5.80	0.87	12	0.84	691.00	4590.00	8153	20230504	-50.88	2458	20230103	62.94	8153	-50.88	20230504	2458	62.94	20230103	8440	-52.55	20230504	2545	57.37	20230103	3.40	N	038110	500	170 억		736423	N	N	0	N	00	N
72	20231019	100407	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	4020	-130	5	-3.13	853965235	211418	38.13	4100	4150	4005	5390	2905	4150	4039.12	2.16	0	-59762	4436	4292	4221	4077	4006	4257	4042	171	1240	500	2650	5	1	34169370	1374	5.82	0.88	12	0.62	691.00	4590.00	8153	20230504	-50.69	2458	20230103	63.55	8153	-50.69	20230504	2458	63.55	20230103	8440	-52.37	20230504	2545	57.96	20230103	3.40	N	038110	500	170 억		736423	N	N	0	N	00	N
73	20231019	090410	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	4090	-60	5	-1.45	171595145	41904	7.56	4100	4150	4060	5390	2905	4150	4094.68	2.16	0	-4197	4436	4292	4221	4077	4006	4257	4042	171	1240	500	2650	5	1	34169370	1398	5.92	0.89	12	0.12	691.00	4590.00	8153	20230504	-49.83	2458	20230103	66.40	8153	-49.83	20230504	2458	66.40	20230103	8440	-51.54	20230504	2545	60.71	20230103	3.40	N	038110	500	170 억		736423	N	N	0	N	00	N
74	20231018	160411	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	4150	-140	5	-3.26	2325821705	547425	38.14	4290	4365	4150	5570	3005	4290	4248.97	2.34	0	-62773	4660	4475	4350	4165	4040	4567	4257	171	1280	500	2740	5	1	34169370	1418	6.01	0.90	12	1.60	691.00	4590.00	8153	20230504	-49.10	2458	20230103	68.84	8153	-49.10	20230504	2458	68.84	20230103	8440	-50.83	20230504	2545	63.06	20230103	3.25	N	038110	500	170 억		799617	N	N	0	N	00	N
75	20231018	150406	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	4170	-120	5	-2.80	2194599915	515868	35.94	4290	4365	4150	5570	3005	4290	4254.18	2.34	0	-62899	4660	4475	4350	4165	4040	4567	4257	171	1280	500	2740	5	1	34169370	1425	6.03	0.91	12	1.51	691.00	4590.00	8153	20230504	-48.85	2458	20230103	69.65	8153	-48.85	20230504	2458	69.65	20230103	8440	-50.59	20230504	2545	63.85	20230103	3.25	N	038110	500	170 억		799617	N	N	0	N	00	N
76	20231018	140403	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	4165	-125	5	-2.91	1980280135	464373	32.35	4290	4365	4160	5570	3005	4290	4264.41	2.34	0	-50451	4660	4475	4350	4165	4040	4567	4257	171	1280	500	2740	5	1	34169370	1423	6.03	0.91	12	1.36	691.00	4590.00	8153	20230504	-48.91	2458	20230103	69.45	8153	-48.91	20230504	2458	69.45	20230103	8440	-50.65	20230504	2545	63.65	20230103	3.25	N	038110	500	170 억		799617	N	N	0	N	00	N
77	20231018	130402	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	4200	-90	5	-2.10	1689556480	394818	27.51	4290	4365	4175	5570	3005	4290	4279.33	2.34	0	-34578	4660	4475	4350	4165	4040	4567	4257	171	1280	500	2740	5	1	34169370	1435	6.08	0.92	12	1.16	691.00	4590.00	8153	20230504	-48.49	2458	20230103	70.87	8153	-48.49	20230504	2458	70.87	20230103	8440	-50.24	20230504	2545	65.03	20230103	3.25	N	038110	500	170 억		799617	N	N	0	N	00	N
78	20231018	120408	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	4215	-75	5	-1.75	1468463205	342117	23.83	4290	4365	4215	5570	3005	4290	4292.28	2.34	0	-10588	4660	4475	4350	4165	4040	4567	4257	171	1280	500	2740	5	1	34169370	1440	6.10	0.92	12	1.00	691.00	4590.00	8153	20230504	-48.30	2458	20230103	71.48	8153	-48.30	20230504	2458	71.48	20230103	8440	-50.06	20230504	2545	65.62	20230103	3.25	N	038110	500	170 억		799617	N	N	0	N	00	N
79	20231018	110405	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	4250	-40	5	-0.93	1188005620	276052	19.23	4290	4365	4250	5570	3005	4290	4303.56	2.34	0	28265	4660	4475	4350	4165	4040	4567	4257	171	1280	500	2740	5	1	34169370	1452	6.15	0.93	12	0.81	691.00	4590.00	8153	20230504	-47.87	2458	20230103	72.90	8153	-47.87	20230504	2458	72.90	20230103	8440	-49.64	20230504	2545	66.99	20230103	3.25	N	038110	500	170 억		799617	N	N	0	N	00	N
80	20231018	100407	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	4285	-5	5	-0.12	857809275	198641	13.84	4290	4365	4270	5570	3005	4290	4318.41	2.34	0	39422	4660	4475	4350	4165	4040	4567	4257	171	1280	500	2740	5	1	34169370	1464	6.20	0.93	12	0.58	691.00	4590.00	8153	20230504	-47.44	2458	20230103	74.33	8153	-47.44	20230504	2458	74.33	20230103	8440	-49.23	20230504	2545	68.37	20230103	3.25	N	038110	500	170 억		799617	N	N	0	N	00	N
81	20231018	090405	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	4310	20	2	0.47	65152750	15176	1.06	4290	4315	4270	5570	3005	4290	4293.17	2.34	0	4417	4660	4475	4350	4165	4040	4567	4257	171	1280	500	2740	5	1	34169370	1473	6.24	0.94	12	0.04	691.00	4590.00	8153	20230504	-47.14	2458	20230103	75.35	8153	-47.14	20230504	2458	75.35	20230103	8440	-48.93	20230504	2545	69.35	20230103	3.25	N	038110	500	170 억		799617	N	N	0	N	00	N
82	20231017	160407	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	4290	120	2	2.88	6203921400	1416626	31.63	4230	4535	4225	5420	2920	4170	4379.50	2.29	0	20630	4956	4562	4291	3897	3626	4760	4095	171	1250	500	2660	5	1	34169370	1466	6.21	0.93	12	4.15	691.00	4590.00	8153	20230504	-47.38	2458	20230103	74.53	8153	-47.38	20230504	2458	74.53	20230103	8440	-49.17	20230504	2545	68.57	20230103	3.17	N	038110	500	170 억		783996	N	N	0	N	00	N
83	20231017	150406	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	4275	105	2	2.52	5954811785	1358461	30.33	4230	4535	4225	5420	2920	4170	4383.50	2.29	0	26769	4956	4562	4291	3897	3626	4760	4095	171	1250	500	2660	5	1	34169370	1461	6.19	0.93	12	3.98	691.00	4590.00	8153	20230504	-47.57	2458	20230103	73.92	8153	-47.57	20230504	2458	73.92	20230103	8440	-49.35	20230504	2545	67.98	20230103	3.17	N	038110	500	170 억		783996	N	N	0	N	00	N
84	20231017	140407	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	4245	75	2	1.80	5749966010	1310363	29.26	4230	4535	4225	5420	2920	4170	4388.07	2.29	0	34128	4956	4562	4291	3897	3626	4760	4095	171	1250	500	2660	5	1	34169370	1450	6.14	0.92	12	3.83	691.00	4590.00	8153	20230504	-47.93	2458	20230103	72.70	8153	-47.93	20230504	2458	72.70	20230103	8440	-49.70	20230504	2545	66.80	20230103	3.17	N	038110	500	170 억		783996	N	N	0	N	00	N
85	20231017	130405	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	4270	100	2	2.40	5465928735	1243842	27.78	4230	4535	4225	5420	2920	4170	4394.39	2.29	0	67637	4956	4562	4291	3897	3626	4760	4095	171	1250	500	2660	5	1	34169370	1459	6.18	0.93	12	3.64	691.00	4590.00	8153	20230504	-47.63	2458	20230103	73.72	8153	-47.63	20230504	2458	73.72	20230103	8440	-49.41	20230504	2545	67.78	20230103	3.17	N	038110	500	170 억		783996	N	N	0	N	00	N
86	20231017	120407	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	4270	100	2	2.40	5285342235	1201538	26.83	4230	4535	4225	5420	2920	4170	4398.81	2.29	0	89141	4956	4562	4291	3897	3626	4760	4095	171	1250	500	2660	5	1	34169370	1459	6.18	0.93	12	3.52	691.00	4590.00	8153	20230504	-47.63	2458	20230103	73.72	8153	-47.63	20230504	2458	73.72	20230103	8440	-49.41	20230504	2545	67.78	20230103	3.17	N	038110	500	170 억		783996	N	N	0	N	00	N
87	20231017	110402	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	4300	130	2	3.12	5051619420	1146988	25.61	4230	4535	4225	5420	2920	4170	4404.25	2.29	0	102307	4956	4562	4291	3897	3626	4760	4095	171	1250	500	2660	5	1	34169370	1469	6.22	0.94	12	3.36	691.00	4590.00	8153	20230504	-47.26	2458	20230103	74.94	8153	-47.26	20230504	2458	74.94	20230103	8440	-49.05	20230504	2545	68.96	20230103	3.17	N	038110	500	170 억		783996	N	N	0	N	00	N
88	20231017	100401	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	4375	205	2	4.92	4190104795	947777	21.16	4230	4535	4225	5420	2920	4170	4420.98	2.29	0	104531	4956	4562	4291	3897	3626	4760	4095	171	1250	500	2660	5	1	34169370	1495	6.33	0.95	12	2.77	691.00	4590.00	8153	20230504	-46.34	2458	20230103	77.99	8153	-46.34	20230504	2458	77.99	20230103	8440	-48.16	20230504	2545	71.91	20230103	3.17	N	038110	500	170 억		783996	N	N	0	N	00	N
89	20231017	090404	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	4300	130	2	3.12	387582730	90478	2.02	4230	4325	4225	5420	2920	4170	4283.72	2.29	0	43067	4956	4562	4291	3897	3626	4760	4095	171	1250	500	2660	5	1	34169370	1469	6.22	0.94	12	0.26	691.00	4590.00	8153	20230504	-47.26	2458	20230103	74.94	8153	-47.26	20230504	2458	74.94	20230103	8440	-49.05	20230504	2545	68.96	20230103	3.17	N	038110	500	170 억		783996	N	N	0	N	00	N
90	20231016	160402	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	4170	25	2	0.60	19845348735	4440308	1849.07	4130	4685	4020	5380	2905	4145	4469.67	2.72	0	-142478	4388	4266	4193	4071	3998	4230	4035	171	1235	500	2650	5	1	34169370	1425	6.03	0.91	12	12.99	691.00	4590.00	8153	20230504	-48.85	2458	20230103	69.65	8153	-48.85	20230504	2458	69.65	20230103	8440	-50.59	20230504	2545	63.85	20230103	3.27	N	038110	500	170 억		929971	N	N	0	N	00	N
91	20231016	150402	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	4200	55	2	1.33	19329010545	4316603	1797.56	4130	4685	4020	5380	2905	4145	4477.83	2.72	0	-172590	4388	4266	4193	4071	3998	4230	4035	171	1235	500	2650	5	1	34169370	1435	6.08	0.92	12	12.63	691.00	4590.00	8153	20230504	-48.49	2458	20230103	70.87	8153	-48.49	20230504	2458	70.87	20230103	8440	-50.24	20230504	2545	65.03	20230103	3.27	N	038110	500	170 억		929971	N	N	0	N	00	N
92	20231016	140402	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	4280	135	2	3.26	18743257660	4178785	1740.17	4130	4685	4020	5380	2905	4145	4485.34	2.72	0	-162816	4388	4266	4193	4071	3998	4230	4035	171	1235	500	2650	5	1	34169370	1462	6.19	0.93	12	12.23	691.00	4590.00	8153	20230504	-47.50	2458	20230103	74.13	8153	-47.50	20230504	2458	74.13	20230103	8440	-49.29	20230504	2545	68.17	20230103	3.27	N	038110	500	170 억		929971	N	N	0	N	00	N
93	20231016	130401	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	4290	145	2	3.50	18265488405	4067305	1693.74	4130	4685	4020	5380	2905	4145	4490.81	2.72	0	-158222	4388	4266	4193	4071	3998	4230	4035	171	1235	500	2650	5	1	34169370	1466	6.21	0.93	12	11.90	691.00	4590.00	8153	20230504	-47.38	2458	20230103	74.53	8153	-47.38	20230504	2458	74.53	20230103	8440	-49.17	20230504	2545	68.57	20230103	3.27	N	038110	500	170 억		929971	N	N	0	N	00	N
94	20231016	120401	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	4285	140	2	3.38	17823615955	3963690	1650.60	4130	4685	4020	5380	2905	4145	4496.72	2.72	0	-150904	4388	4266	4193	4071	3998	4230	4035	171	1235	500	2650	5	1	34169370	1464	6.20	0.93	12	11.60	691.00	4590.00	8153	20230504	-47.44	2458	20230103	74.33	8153	-47.44	20230504	2458	74.33	20230103	8440	-49.23	20230504	2545	68.37	20230103	3.27	N	038110	500	170 억		929971	N	N	0	N	00	N
95	20231016	110400	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	4395	250	2	6.03	15601954970	3451077	1437.13	4130	4685	4020	5380	2905	4145	4520.89	2.72	0	-161757	4388	4266	4193	4071	3998	4230	4035	171	1235	500	2650	5	1	34169370	1502	6.36	0.96	12	10.10	691.00	4590.00	8153	20230504	-46.09	2458	20230103	78.80	8153	-46.09	20230504	2458	78.80	20230103	8440	-47.93	20230504	2545	72.69	20230103	3.27	N	038110	500	170 억		929971	N	N	0	N	00	N
96	20231016	100357	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	4180	35	2	0.84	1023812755	247905	103.23	4130	4290	4020	5380	2905	4145	4129.86	2.72	0	-59663	4388	4266	4193	4071	3998	4230	4035	171	1235	500	2650	5	1	34169370	1428	6.05	0.91	12	0.73	691.00	4590.00	8153	20230504	-48.73	2458	20230103	70.06	8153	-48.73	20230504	2458	70.06	20230103	8440	-50.47	20230504	2545	64.24	20230103	3.27	N	038110	500	170 억		929971	N	N	0	N	00	N
97	20231016	090359	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	4030	-115	5	-2.77	47357655	11636	4.85	4130	4130	4030	5380	2905	4145	4069.93	2.72	0	-1369	4388	4266	4193	4071	3998	4230	4035	171	1235	500	2650	5	1	34169370	1377	5.83	0.88	12	0.03	691.00	4590.00	8153	20230504	-50.57	2458	20230103	63.95	8153	-50.57	20230504	2458	63.95	20230103	8440	-52.25	20230504	2545	58.35	20230103	3.27	N	038110	500	170 억		929971	N	N	0	N	00	N
98	20231012	160408	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	4280	100	2	2.39	2070624890	485702	53.07	4215	4325	4180	5430	2930	4180	4263.11	2.68	0	73616	4470	4325	4200	4055	3930	4397	4127	171	1250	500	2670	5	1	34169370	1462	6.19	0.93	12	1.42	691.00	4590.00	8153	20230504	-47.50	2458	20230103	74.13	8153	-47.50	20230504	2458	74.13	20230103	8440	-49.29	20230504	2545	68.17	20230103	3.30	N	038110	500	170 억		916410	N	N	0	N	00	N
99	20231012	150401	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	4280	100	2	2.39	1988852160	466585	50.98	4215	4325	4180	5430	2930	4180	4262.57	2.68	0	68634	4470	4325	4200	4055	3930	4397	4127	171	1250	500	2670	5	1	34169370	1462	6.19	0.93	12	1.37	691.00	4590.00	8153	20230504	-47.50	2458	20230103	74.13	8153	-47.50	20230504	2458	74.13	20230103	8440	-49.29	20230504	2545	68.17	20230103	3.30	N	038110	500	170 억		916410	N	N	0	N	00	N
100	20231012	140401	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	4295	115	2	2.75	1873702880	439669	48.04	4215	4325	4180	5430	2930	4180	4261.62	2.68	0	57578	4470	4325	4200	4055	3930	4397	4127	171	1250	500	2670	5	1	34169370	1468	6.22	0.94	12	1.29	691.00	4590.00	8153	20230504	-47.32	2458	20230103	74.74	8153	-47.32	20230504	2458	74.74	20230103	8440	-49.11	20230504	2545	68.76	20230103	3.30	N	038110	500	170 억		916410	N	N	0	N	00	N
101	20231012	130401	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	4290	110	2	2.63	1751386300	411170	44.92	4215	4325	4180	5430	2930	4180	4259.52	2.68	0	44921	4470	4325	4200	4055	3930	4397	4127	171	1250	500	2670	5	1	34169370	1466	6.21	0.93	12	1.20	691.00	4590.00	8153	20230504	-47.38	2458	20230103	74.53	8153	-47.38	20230504	2458	74.53	20230103	8440	-49.17	20230504	2545	68.57	20230103	3.30	N	038110	500	170 억		916410	N	N	0	N	00	N
102	20231012	120408	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	4280	100	2	2.39	1638155815	384711	42.03	4215	4325	4180	5430	2930	4180	4258.15	2.68	0	28823	4470	4325	4200	4055	3930	4397	4127	171	1250	500	2670	5	1	34169370	1462	6.19	0.93	12	1.13	691.00	4590.00	8153	20230504	-47.50	2458	20230103	74.13	8153	-47.50	20230504	2458	74.13	20230103	8440	-49.29	20230504	2545	68.17	20230103	3.30	N	038110	500	170 억		916410	N	N	0	N	00	N
103	20231012	110405	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	4305	125	2	2.99	1277289475	300432	32.83	4215	4305	4180	5430	2930	4180	4251.51	2.68	0	49528	4470	4325	4200	4055	3930	4397	4127	171	1250	500	2670	5	1	34169370	1471	6.23	0.94	12	0.88	691.00	4590.00	8153	20230504	-47.20	2458	20230103	75.14	8153	-47.20	20230504	2458	75.14	20230103	8440	-48.99	20230504	2545	69.16	20230103	3.30	N	038110	500	170 억		916410	N	N	0	N	00	N
104	20231012	100405	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	4250	70	2	1.67	503009635	119119	13.02	4215	4270	4180	5430	2930	4180	4222.75	2.68	0	56819	4470	4325	4200	4055	3930	4397	4127	171	1250	500	2670	5	1	34169370	1452	6.15	0.93	12	0.35	691.00	4590.00	8153	20230504	-47.87	2458	20230103	72.90	8153	-47.87	20230504	2458	72.90	20230103	8440	-49.64	20230504	2545	66.99	20230103	3.30	N	038110	500	170 억		916410	N	N	0	N	00	N
105	20231012	090405	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	4225	45	2	1.08	156743600	37112	4.05	4215	4270	4195	5430	2930	4180	4223.53	2.68	0	9870	4470	4325	4200	4055	3930	4397	4127	171	1250	500	2670	5	1	34169370	1444	6.11	0.92	12	0.11	691.00	4590.00	8153	20230504	-48.18	2458	20230103	71.89	8153	-48.18	20230504	2458	71.89	20230103	8440	-49.94	20230504	2545	66.01	20230103	3.30	N	038110	500	170 억		916410	N	N	0	N	00	N
106	20231011	160402	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	4180	110	2	2.70	3861768150	910413	321.02	4080	4345	4075	5290	2850	4070	4241.95	2.77	0	-31825	4346	4207	4111	3972	3876	4160	3925	171	1220	500	2600	5	1	34169370	1428	6.05	0.91	12	2.66	691.00	4590.00	8153	20230504	-48.73	2458	20230103	70.06	8153	-48.73	20230504	2458	70.06	20230103	8440	-50.47	20230504	2545	64.24	20230103	3.38	N	038110	500	170 억		945478	N	N	0	N	00	N
107	20231011	150402	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	4180	110	2	2.70	3690169865	869291	306.52	4080	4345	4075	5290	2850	4070	4245.05	2.77	0	-44080	4346	4207	4111	3972	3876	4160	3925	171	1220	500	2600	5	1	34169370	1428	6.05	0.91	12	2.54	691.00	4590.00	8153	20230504	-48.73	2458	20230103	70.06	8153	-48.73	20230504	2458	70.06	20230103	8440	-50.47	20230504	2545	64.24	20230103	3.38	N	038110	500	170 억		945478	N	N	0	N	00	N
108	20231011	140407	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	4180	110	2	2.70	859790520	205126	72.33	4080	4265	4075	5290	2850	4070	4191.57	2.77	0	82281	4346	4207	4111	3972	3876	4160	3925	171	1220	500	2600	5	1	34169370	1428	6.05	0.91	12	0.60	691.00	4590.00	8153	20230504	-48.73	2458	20230103	70.06	8153	-48.73	20230504	2458	70.06	20230103	8440	-50.47	20230504	2545	64.24	20230103	3.38	N	038110	500	170 억		945478	N	N	0	N	00	N
109	20231011	130359	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	4170	100	2	2.46	774658020	184788	65.16	4080	4265	4075	5290	2850	4070	4192.20	2.77	0	69638	4346	4207	4111	3972	3876	4160	3925	171	1220	500	2600	5	1	34169370	1425	6.03	0.91	12	0.54	691.00	4590.00	8153	20230504	-48.85	2458	20230103	69.65	8153	-48.85	20230504	2458	69.65	20230103	8440	-50.59	20230504	2545	63.85	20230103	3.38	N	038110	500	170 억		945478	N	N	0	N	00	N
110	20231011	120408	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	4205	135	2	3.32	691779310	165001	58.18	4080	4265	4075	5290	2850	4070	4192.64	2.77	0	65184	4346	4207	4111	3972	3876	4160	3925	171	1220	500	2600	5	1	34169370	1437	6.09	0.92	12	0.48	691.00	4590.00	8153	20230504	-48.42	2458	20230103	71.07	8153	-48.42	20230504	2458	71.07	20230103	8440	-50.18	20230504	2545	65.23	20230103	3.38	N	038110	500	170 억		945478	N	N	0	N	00	N
111	20231011	110404	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	4215	145	2	3.56	531971800	126939	44.76	4080	4265	4075	5290	2850	4070	4190.85	2.77	0	54557	4346	4207	4111	3972	3876	4160	3925	171	1220	500	2600	5	1	34169370	1440	6.10	0.92	12	0.37	691.00	4590.00	8153	20230504	-48.30	2458	20230103	71.48	8153	-48.30	20230504	2458	71.48	20230103	8440	-50.06	20230504	2545	65.62	20230103	3.38	N	038110	500	170 억		945478	N	N	0	N	00	N
112	20231011	100401	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	4200	130	2	3.19	419754480	100334	35.38	4080	4265	4075	5290	2850	4070	4183.67	2.77	0	39488	4346	4207	4111	3972	3876	4160	3925	171	1220	500	2600	5	1	34169370	1435	6.08	0.92	12	0.29	691.00	4590.00	8153	20230504	-48.49	2458	20230103	70.87	8153	-48.49	20230504	2458	70.87	20230103	8440	-50.24	20230504	2545	65.03	20230103	3.38	N	038110	500	170 억		945478	N	N	0	N	00	N
113	20231011	090403	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	4195	125	2	3.07	148034265	35798	12.62	4080	4220	4075	5290	2850	4070	4135.42	2.77	0	11582	4346	4207	4111	3972	3876	4160	3925	171	1220	500	2600	5	1	34169370	1433	6.07	0.91	12	0.10	691.00	4590.00	8153	20230504	-48.55	2458	20230103	70.67	8153	-48.55	20230504	2458	70.67	20230103	8440	-50.30	20230504	2545	64.83	20230103	3.38	N	038110	500	170 억		945478	N	N	0	N	00	N
114	20231010	160400	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	4070	-105	5	-2.51	1157202825	280517	177.66	4190	4250	4015	5420	2925	4175	4125.34	2.68	0	31438	4371	4272	4146	4047	3921	4322	4097	171	1245	500	2670	5	1	34169370	1391	5.89	0.89	12	0.82	691.00	4590.00	8153	20230504	-50.08	2458	20230103	65.58	8153	-50.08	20230504	2458	65.58	20230103	8440	-51.78	20230504	2545	59.92	20230103	3.50	N	038110	500	170 억		914938	N	N	0	N	00	N
115	20231010	150359	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	4070	-105	5	-2.51	1119108375	271155	171.73	4190	4250	4015	5420	2925	4175	4127.19	2.68	0	32711	4371	4272	4146	4047	3921	4322	4097	171	1245	500	2670	5	1	34169370	1391	5.89	0.89	12	0.79	691.00	4590.00	8153	20230504	-50.08	2458	20230103	65.58	8153	-50.08	20230504	2458	65.58	20230103	8440	-51.78	20230504	2545	59.92	20230103	3.50	N	038110	500	170 억		914938	N	N	0	N	00	N
116	20231010	140359	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	4040	-135	5	-3.23	904427775	218048	138.10	4190	4250	4030	5420	2925	4175	4147.84	2.68	0	24535	4371	4272	4146	4047	3921	4322	4097	171	1245	500	2670	5	1	34169370	1380	5.85	0.88	12	0.64	691.00	4590.00	8153	20230504	-50.45	2458	20230103	64.36	8153	-50.45	20230504	2458	64.36	20230103	8440	-52.13	20230504	2545	58.74	20230103	3.50	N	038110	500	170 억		914938	N	N	0	N	00	N
117	20231010	130356	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	4100	-75	5	-1.80	633143905	151260	95.80	4190	4250	4100	5420	2925	4175	4185.80	2.68	0	10372	4371	4272	4146	4047	3921	4322	4097	171	1245	500	2670	5	1	34169370	1401	5.93	0.89	12	0.44	691.00	4590.00	8153	20230504	-49.71	2458	20230103	66.80	8153	-49.71	20230504	2458	66.80	20230103	8440	-51.42	20230504	2545	61.10	20230103	3.50	N	038110	500	170 억		914938	N	N	0	N	00	N
118	20231010	120358	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	4155	-20	5	-0.48	552658120	131756	83.44	4190	4250	4100	5420	2925	4175	4194.56	2.68	0	20498	4371	4272	4146	4047	3921	4322	4097	171	1245	500	2670	5	1	34169370	1420	6.01	0.91	12	0.39	691.00	4590.00	8153	20230504	-49.04	2458	20230103	69.04	8153	-49.04	20230504	2458	69.04	20230103	8440	-50.77	20230504	2545	63.26	20230103	3.50	N	038110	500	170 억		914938	N	N	0	N	00	N
119	20231010	110350	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	4205	30	2	0.72	466084500	111041	70.33	4190	4250	4100	5420	2925	4175	4197.41	2.68	0	29103	4371	4272	4146	4047	3921	4322	4097	171	1245	500	2670	5	1	34169370	1437	6.09	0.92	12	0.32	691.00	4590.00	8153	20230504	-48.42	2458	20230103	71.07	8153	-48.42	20230504	2458	71.07	20230103	8440	-50.18	20230504	2545	65.23	20230103	3.50	N	038110	500	170 억		914938	N	N	0	N	00	N
120	20231010	100354	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	4205	30	2	0.72	352056690	84098	53.26	4190	4245	4100	5420	2925	4175	4186.27	2.68	0	19746	4371	4272	4146	4047	3921	4322	4097	171	1245	500	2670	5	1	34169370	1437	6.09	0.92	12	0.25	691.00	4590.00	8153	20230504	-48.42	2458	20230103	71.07	8153	-48.42	20230504	2458	71.07	20230103	8440	-50.18	20230504	2545	65.23	20230103	3.50	N	038110	500	170 억		914938	N	N	0	N	00	N
121	20231010	090355	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	4150	-25	5	-0.60	62966575	15047	9.53	4190	4200	4150	5420	2925	4175	4184.66	2.68	0	-798	4371	4272	4146	4047	3921	4322	4097	171	1245	500	2670	5	1	34169370	1418	6.01	0.90	12	0.04	691.00	4590.00	8153	20230504	-49.10	2458	20230103	68.84	8153	-49.10	20230504	2458	68.84	20230103	8440	-50.83	20230504	2545	63.06	20230103	3.50	N	038110	500	170 억		914938	N	N	0	N	00	N
122	20231006	160357	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	4175	75	2	1.83	656390515	156799	59.36	4050	4245	4020	5330	2870	4100	4186.21	2.48	0	67887	4306	4202	4116	4012	3926	4160	3970	171	1230	500	2620	5	1	34169370	1427	6.04	0.91	12	0.46	691.00	4590.00	8153	20230504	-48.79	2458	20230103	69.85	8153	-48.79	20230504	2458	69.85	20230103	8440	-50.53	20230504	2545	64.05	20230103	3.59	N	038110	500	170 억		847409	N	N	0	N	00	N
123	20231006	150350	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	4170	70	2	1.71	631113765	150750	57.07	4050	4245	4020	5330	2870	4100	4186.49	2.48	0	66517	4306	4202	4116	4012	3926	4160	3970	171	1230	500	2620	5	1	34169370	1425	6.03	0.91	12	0.44	691.00	4590.00	8153	20230504	-48.85	2458	20230103	69.65	8153	-48.85	20230504	2458	69.65	20230103	8440	-50.59	20230504	2545	63.85	20230103	3.59	N	038110	500	170 억		847409	N	N	0	N	00	N
124	20231006	140351	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	4225	125	2	3.05	575762345	137539	52.07	4050	4245	4020	5330	2870	4100	4186.18	2.48	0	64396	4306	4202	4116	4012	3926	4160	3970	171	1230	500	2620	5	1	34169370	1444	6.11	0.92	12	0.40	691.00	4590.00	8153	20230504	-48.18	2458	20230103	71.89	8153	-48.18	20230504	2458	71.89	20230103	8440	-49.94	20230504	2545	66.01	20230103	3.59	N	038110	500	170 억		847409	N	N	0	N	00	N
125	20231006	130350	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	4215	115	2	2.80	483637245	115672	43.79	4050	4245	4020	5330	2870	4100	4181.11	2.48	0	55200	4306	4202	4116	4012	3926	4160	3970	171	1230	500	2620	5	1	34169370	1440	6.10	0.92	12	0.34	691.00	4590.00	8153	20230504	-48.30	2458	20230103	71.48	8153	-48.30	20230504	2458	71.48	20230103	8440	-50.06	20230504	2545	65.62	20230103	3.59	N	038110	500	170 억		847409	N	N	0	N	00	N
126	20231006	120346	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	4215	115	2	2.80	462823560	110726	41.92	4050	4245	4020	5330	2870	4100	4179.90	2.48	0	54702	4306	4202	4116	4012	3926	4160	3970	171	1230	500	2620	5	1	34169370	1440	6.10	0.92	12	0.32	691.00	4590.00	8153	20230504	-48.30	2458	20230103	71.48	8153	-48.30	20230504	2458	71.48	20230103	8440	-50.06	20230504	2545	65.62	20230103	3.59	N	038110	500	170 억		847409	N	N	0	N	00	N
127	20231006	110344	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	4225	125	2	3.05	403754805	96698	36.61	4050	4245	4020	5330	2870	4100	4175.42	2.48	0	53401	4306	4202	4116	4012	3926	4160	3970	171	1230	500	2620	5	1	34169370	1444	6.11	0.92	12	0.28	691.00	4590.00	8153	20230504	-48.18	2458	20230103	71.89	8153	-48.18	20230504	2458	71.89	20230103	8440	-49.94	20230504	2545	66.01	20230103	3.59	N	038110	500	170 억		847409	N	N	0	N	00	N
128	20231006	100347	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	4210	110	2	2.68	275529310	66283	25.09	4050	4235	4020	5330	2870	4100	4156.86	2.48	0	36849	4306	4202	4116	4012	3926	4160	3970	171	1230	500	2620	5	1	34169370	1439	6.09	0.92	12	0.19	691.00	4590.00	8153	20230504	-48.36	2458	20230103	71.28	8153	-48.36	20230504	2458	71.28	20230103	8440	-50.12	20230504	2545	65.42	20230103	3.59	N	038110	500	170 억		847409	N	N	0	N	00	N
129	20231006	090343	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	4175	75	2	1.83	58065405	14294	5.41	4050	4180	4020	5330	2870	4100	4062.22	2.48	0	4591	4306	4202	4116	4012	3926	4160	3970	171	1230	500	2620	5	1	34169370	1427	6.04	0.91	12	0.04	691.00	4590.00	8153	20230504	-48.79	2458	20230103	69.85	8153	-48.79	20230504	2458	69.85	20230103	8440	-50.53	20230504	2545	64.05	20230103	3.59	N	038110	500	170 억		847409	N	N	0	N	00	N