KissMeData/080470/price/prices-20241001.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	20241031	160728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4305	30	2	0.70	66098855	15433	117.38	4270	4365	4165	5550	2995	4275	4282.96	2.59	0	-313	4441	4357	4251	4167	4061	4400	4210	37	1275	500	2990	5	1	7300000	314	5.72	0.65	12	0.21	753.00	6590.00	5380	20231116	-19.98	3250	20240805	32.46	5250	-18.00	20240122	3250	32.46	20240805	5380	-19.98	20231116	3250	32.46	20240805	0.29	N	080470	500	36 억		189249	N	N	0	N	00	N
3	20241031	150737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4355	80	2	1.87	65715725	15344	116.70	4270	4365	4165	5550	2995	4275	4282.84	2.59	0	-312	4441	4357	4251	4167	4061	4400	4210	37	1275	500	2990	5	1	7300000	318	5.78	0.66	12	0.21	753.00	6590.00	5380	20231116	-19.05	3250	20240805	34.00	5250	-17.05	20240122	3250	34.00	20240805	5380	-19.05	20231116	3250	34.00	20240805	0.29	N	080470	500	36 억		189249	N	N	0	N	00	N
4	20241031	140736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4275	0	3	0.00	42202860	9913	75.40	4270	4365	4165	5550	2995	4275	4257.30	2.59	0	-144	4441	4357	4251	4167	4061	4400	4210	37	1275	500	2990	5	1	7300000	312	5.68	0.65	12	0.14	753.00	6590.00	5380	20231116	-20.54	3250	20240805	31.54	5250	-18.57	20240122	3250	31.54	20240805	5380	-20.54	20231116	3250	31.54	20240805	0.29	N	080470	500	36 억		189249	N	N	0	N	00	N
5	20241031	130735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4300	25	2	0.58	35370730	8320	63.28	4270	4365	4165	5550	2995	4275	4251.24	2.59	0	-213	4441	4357	4251	4167	4061	4400	4210	37	1275	500	2990	5	1	7300000	314	5.71	0.65	12	0.11	753.00	6590.00	5380	20231116	-20.07	3250	20240805	32.31	5250	-18.10	20240122	3250	32.31	20240805	5380	-20.07	20231116	3250	32.31	20240805	0.29	N	080470	500	36 억		189249	N	N	0	N	00	N
6	20241031	120736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4265	-10	5	-0.23	26188315	6188	47.06	4270	4270	4165	5550	2995	4275	4232.00	2.59	0	-221	4441	4357	4251	4167	4061	4400	4210	37	1275	500	2990	5	1	7300000	311	5.66	0.65	12	0.08	753.00	6590.00	5380	20231116	-20.72	3250	20240805	31.23	5250	-18.76	20240122	3250	31.23	20240805	5380	-20.72	20231116	3250	31.23	20240805	0.29	N	080470	500	36 억		189249	N	N	0	N	00	N
7	20241031	110736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4235	-40	5	-0.94	24652260	5826	44.31	4270	4270	4165	5550	2995	4275	4231.30	2.59	0	-225	4441	4357	4251	4167	4061	4400	4210	37	1275	500	2990	5	1	7300000	309	5.62	0.64	12	0.08	753.00	6590.00	5380	20231116	-21.28	3250	20240805	30.31	5250	-19.33	20240122	3250	30.31	20240805	5380	-21.28	20231116	3250	30.31	20240805	0.29	N	080470	500	36 억		189249	N	N	0	N	00	N
8	20241031	100735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4170	-105	5	-2.46	16349005	3860	29.36	4270	4270	4165	5550	2995	4275	4235.33	2.59	0	-141	4441	4357	4251	4167	4061	4400	4210	37	1275	500	2990	5	1	7300000	304	5.54	0.63	12	0.05	753.00	6590.00	5380	20231116	-22.49	3250	20240805	28.31	5250	-20.57	20240122	3250	28.31	20240805	5380	-22.49	20231116	3250	28.31	20240805	0.29	N	080470	500	36 억		189249	N	N	0	N	00	N
9	20241031	090733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4245	-30	5	-0.70	10603295	2493	18.96	4270	4270	4240	5550	2995	4275	4253.09	2.59	0	-80	4441	4357	4251	4167	4061	4400	4210	37	1275	500	2990	5	1	7300000	310	5.64	0.64	12	0.03	753.00	6590.00	5380	20231116	-21.10	3250	20240805	30.62	5250	-19.14	20240122	3250	30.62	20240805	5380	-21.10	20231116	3250	30.62	20240805	0.29	N	080470	500	36 억		189249	N	N	0	N	00	N
10	20241030	160731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4275	110	2	2.64	54980165	13042	333.73	4165	4335	4145	5410	2920	4165	4215.63	2.59	0	325	4308	4236	4168	4096	4028	4272	4132	37	1245	500	2910	5	1	7300000	312	5.68	0.65	12	0.18	753.00	6590.00	5380	20231116	-20.54	3250	20240805	31.54	5250	-18.57	20240122	3250	31.54	20240805	5380	-20.54	20231116	3250	31.54	20240805	0.29	N	080470	500	36 억		188850	N	N	0	N	00	N
11	20241030	150749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4210	45	2	1.08	54831260	13007	332.83	4165	4335	4145	5410	2920	4165	4215.52	2.59	0	344	4308	4236	4168	4096	4028	4272	4132	37	1245	500	2910	5	1	7300000	307	5.59	0.64	12	0.18	753.00	6590.00	5380	20231116	-21.75	3250	20240805	29.54	5250	-19.81	20240122	3250	29.54	20240805	5380	-21.75	20231116	3250	29.54	20240805	0.29	N	080470	500	36 억		188850	N	N	0	N	00	N
12	20241030	140736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4225	60	2	1.44	53458270	12681	324.49	4165	4335	4145	5410	2920	4165	4215.62	2.59	0	349	4308	4236	4168	4096	4028	4272	4132	37	1245	500	2910	5	1	7300000	308	5.61	0.64	12	0.17	753.00	6590.00	5380	20231116	-21.47	3250	20240805	30.00	5250	-19.52	20240122	3250	30.00	20240805	5380	-21.47	20231116	3250	30.00	20240805	0.29	N	080470	500	36 억		188850	N	N	0	N	00	N
13	20241030	130738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4225	60	2	1.44	52279495	12402	317.35	4165	4335	4145	5410	2920	4165	4215.41	2.59	0	349	4308	4236	4168	4096	4028	4272	4132	37	1245	500	2910	5	1	7300000	308	5.61	0.64	12	0.17	753.00	6590.00	5380	20231116	-21.47	3250	20240805	30.00	5250	-19.52	20240122	3250	30.00	20240805	5380	-21.47	20231116	3250	30.00	20240805	0.29	N	080470	500	36 억		188850	N	N	0	N	00	N
14	20241030	120747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4205	40	2	0.96	44165025	10475	268.04	4165	4335	4145	5410	2920	4165	4216.24	2.59	0	454	4308	4236	4168	4096	4028	4272	4132	37	1245	500	2910	5	1	7300000	307	5.58	0.64	12	0.14	753.00	6590.00	5380	20231116	-21.84	3250	20240805	29.38	5250	-19.90	20240122	3250	29.38	20240805	5380	-21.84	20231116	3250	29.38	20240805	0.29	N	080470	500	36 억		188850	N	N	0	N	00	N
15	20241030	110735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4255	90	2	2.16	42878855	10169	260.21	4165	4335	4145	5410	2920	4165	4216.63	2.59	0	397	4308	4236	4168	4096	4028	4272	4132	37	1245	500	2910	5	1	7300000	311	5.65	0.65	12	0.14	753.00	6590.00	5380	20231116	-20.91	3250	20240805	30.92	5250	-18.95	20240122	3250	30.92	20240805	5380	-20.91	20231116	3250	30.92	20240805	0.29	N	080470	500	36 억		188850	N	N	0	N	00	N
16	20241030	100733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4285	120	2	2.88	15660445	3731	95.47	4165	4335	4150	5410	2920	4165	4197.39	2.59	0	628	4308	4236	4168	4096	4028	4272	4132	37	1245	500	2910	5	1	7300000	313	5.69	0.65	12	0.05	753.00	6590.00	5380	20231116	-20.35	3250	20240805	31.85	5250	-18.38	20240122	3250	31.85	20240805	5380	-20.35	20231116	3250	31.85	20240805	0.29	N	080470	500	36 억		188850	N	N	0	N	00	N
17	20241030	090737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4165	0	3	0.00	2807210	674	17.25	4165	4165	4165	5410	2920	4165	4165.00	2.59	0	90	4308	4236	4168	4096	4028	4272	4132	37	1245	500	2910	5	1	7300000	304	5.53	0.63	12	0.01	753.00	6590.00	5380	20231116	-22.58	3250	20240805	28.15	5250	-20.67	20240122	3250	28.15	20240805	5380	-22.58	20231116	3250	28.15	20240805	0.29	N	080470	500	36 억		188850	N	N	0	N	00	N
18	20241029	160710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4165	65	2	1.59	16303510	3904	56.01	4100	4240	4100	5330	2870	4100	4176.10	2.59	0	0	4140	4120	4110	4090	4080	4115	4085	37	1230	500	2870	5	1	7300000	304	5.53	0.63	12	0.05	753.00	6590.00	5380	20231116	-22.58	3250	20240805	28.15	5250	-20.67	20240122	3250	28.15	20240805	5380	-22.58	20231116	3250	28.15	20240805	0.29	N	080470	500	36 억		188850	N	N	0	N	00	N
19	20241029	150722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4160	60	2	1.46	15154470	3628	52.05	4100	4240	4100	5330	2870	4100	4177.09	2.59	0	0	4140	4120	4110	4090	4080	4115	4085	37	1230	500	2870	5	1	7300000	304	5.52	0.63	12	0.05	753.00	6590.00	5380	20231116	-22.68	3250	20240805	28.00	5250	-20.76	20240122	3250	28.00	20240805	5380	-22.68	20231116	3250	28.00	20240805	0.29	N	080470	500	36 억		188850	N	N	0	N	00	N
20	20241029	140641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4230	130	2	3.17	12349100	2958	42.44	4100	4240	4100	5330	2870	4100	4174.81	2.59	0	0	4140	4120	4110	4090	4080	4115	4085	37	1230	500	2870	5	1	7300000	309	5.62	0.64	12	0.04	753.00	6590.00	5380	20231116	-21.38	3250	20240805	30.15	5250	-19.43	20240122	3250	30.15	20240805	5380	-21.38	20231116	3250	30.15	20240805	0.29	N	080470	500	36 억		188850	N	N	0	N	00	N
21	20241029	130715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4225	125	2	3.05	9710920	2334	33.49	4100	4240	4100	5330	2870	4100	4160.63	2.59	0	17	4140	4120	4110	4090	4080	4115	4085	37	1230	500	2870	5	1	7300000	308	5.61	0.64	12	0.03	753.00	6590.00	5380	20231116	-21.47	3250	20240805	30.00	5250	-19.52	20240122	3250	30.00	20240805	5380	-21.47	20231116	3250	30.00	20240805	0.29	N	080470	500	36 억		188850	N	N	0	N	00	N
22	20241029	120718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4145	45	2	1.10	6651400	1611	23.11	4100	4145	4100	5330	2870	4100	4128.74	2.59	0	18	4140	4120	4110	4090	4080	4115	4085	37	1230	500	2870	5	1	7300000	303	5.50	0.63	12	0.02	753.00	6590.00	5380	20231116	-22.96	3250	20240805	27.54	5250	-21.05	20240122	3250	27.54	20240805	5380	-22.96	20231116	3250	27.54	20240805	0.29	N	080470	500	36 억		188850	N	N	0	N	00	N
23	20241029	110733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4130	30	2	0.73	5794455	1404	20.14	4100	4140	4100	5330	2870	4100	4127.10	2.59	0	18	4140	4120	4110	4090	4080	4115	4085	37	1230	500	2870	5	1	7300000	301	5.48	0.63	12	0.02	753.00	6590.00	5380	20231116	-23.23	3250	20240805	27.08	5250	-21.33	20240122	3250	27.08	20240805	5380	-23.23	20231116	3250	27.08	20240805	0.29	N	080470	500	36 억		188850	N	N	0	N	00	N
24	20241029	100715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4130	30	2	0.73	4377865	1061	15.22	4100	4140	4100	5330	2870	4100	4126.17	2.59	0	18	4140	4120	4110	4090	4080	4115	4085	37	1230	500	2870	5	1	7300000	301	5.48	0.63	12	0.01	753.00	6590.00	5380	20231116	-23.23	3250	20240805	27.08	5250	-21.33	20240122	3250	27.08	20240805	5380	-23.23	20231116	3250	27.08	20240805	0.29	N	080470	500	36 억		188850	N	N	0	N	00	N
25	20241028	160707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4100	-20	5	-0.49	28707890	6970	170.12	4120	4130	4100	5350	2885	4120	4118.66	2.59	0	-2	4180	4150	4130	4100	4080	4140	4090	37	1230	500	2880	5	1	7300000	299	5.44	0.62	12	0.10	753.00	6590.00	5380	20231116	-23.79	3250	20240805	26.15	5250	-21.90	20240122	3250	26.15	20240805	5380	-23.79	20231116	3250	26.15	20240805	0.29	N	080470	500	36 억		188852	N	N	0	N	00	N
26	20241028	150713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4105	-15	5	-0.36	27584490	6696	163.44	4120	4130	4105	5350	2885	4120	4119.50	2.59	0	-2	4180	4150	4130	4100	4080	4140	4090	37	1230	500	2880	5	1	7300000	300	5.45	0.62	12	0.09	753.00	6590.00	5380	20231116	-23.70	3250	20240805	26.31	5250	-21.81	20240122	3250	26.31	20240805	5380	-23.70	20231116	3250	26.31	20240805	0.29	N	080470	500	36 억		188852	N	N	0	N	00	N
27	20241028	140715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4105	-15	5	-0.36	27387450	6648	162.27	4120	4130	4105	5350	2885	4120	4119.62	2.59	0	-2	4180	4150	4130	4100	4080	4140	4090	37	1230	500	2880	5	1	7300000	300	5.45	0.62	12	0.09	753.00	6590.00	5380	20231116	-23.70	3250	20240805	26.31	5250	-21.81	20240122	3250	26.31	20240805	5380	-23.70	20231116	3250	26.31	20240805	0.29	N	080470	500	36 억		188852	N	N	0	N	00	N
28	20241028	130711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4115	-5	5	-0.12	23343405	5663	138.22	4120	4130	4105	5350	2885	4120	4122.34	2.59	0	-2	4180	4150	4130	4100	4080	4140	4090	37	1230	500	2880	5	1	7300000	300	5.46	0.62	12	0.08	753.00	6590.00	5380	20231116	-23.51	3250	20240805	26.62	5250	-21.62	20240122	3250	26.62	20240805	5380	-23.51	20231116	3250	26.62	20240805	0.29	N	080470	500	36 억		188852	N	N	0	N	00	N
29	20241028	120712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4115	-5	5	-0.12	21444295	5201	126.95	4120	4130	4115	5350	2885	4120	4123.52	2.59	0	-2	4180	4150	4130	4100	4080	4140	4090	37	1230	500	2880	5	1	7300000	300	5.46	0.62	12	0.07	753.00	6590.00	5380	20231116	-23.51	3250	20240805	26.62	5250	-21.62	20240122	3250	26.62	20240805	5380	-23.51	20231116	3250	26.62	20240805	0.29	N	080470	500	36 억		188852	N	N	0	N	00	N
30	20241028	110613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4125	5	2	0.12	16037950	3890	94.95	4120	4130	4120	5350	2885	4120	4123.40	2.59	0	3	4180	4150	4130	4100	4080	4140	4090	37	1230	500	2880	5	1	7300000	301	5.48	0.63	12	0.05	753.00	6590.00	5380	20231116	-23.33	3250	20240805	26.92	5250	-21.43	20240122	3250	26.92	20240805	5380	-23.33	20231116	3250	26.92	20240805	0.29	N	080470	500	36 억		188852	N	N	0	N	00	N
31	20241028	100708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4125	5	2	0.12	9028170	2189	53.43	4120	4130	4120	5350	2885	4120	4126.00	2.59	0	-2	4180	4150	4130	4100	4080	4140	4090	37	1230	500	2880	5	1	7300000	301	5.48	0.63	12	0.03	753.00	6590.00	5380	20231116	-23.33	3250	20240805	26.92	5250	-21.43	20240122	3250	26.92	20240805	5380	-23.33	20231116	3250	26.92	20240805	0.29	N	080470	500	36 억		188852	N	N	0	N	00	N
32	20241028	090708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4120	0	3	0.00	3522600	855	20.87	4120	4120	4120	5350	2885	4120	4120.00	2.59	0	-2	4180	4150	4130	4100	4080	4140	4090	37	1230	500	2880	5	1	7300000	301	5.47	0.63	12	0.01	753.00	6590.00	5380	20231116	-23.42	3250	20240805	26.77	5250	-21.52	20240122	3250	26.77	20240805	5380	-23.42	20231116	3250	26.77	20240805	0.29	N	080470	500	36 억		188852	N	N	0	N	00	N
33	20241025	160706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4120	-15	5	-0.36	16935545	4097	120.18	4135	4160	4110	5370	2895	4135	4133.64	2.59	0	-93	4225	4180	4155	4110	4085	4167	4097	37	1235	500	2890	5	1	7300000	301	5.47	0.63	12	0.06	753.00	6590.00	5380	20231116	-23.42	3250	20240805	26.77	5250	-21.52	20240122	3250	26.77	20240805	5380	-23.42	20231116	3250	26.77	20240805	0.29	N	080470	500	36 억		188929	N	N	0	N	00	N
34	20241025	150711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4120	-15	5	-0.36	15959755	3860	113.23	4135	4160	4110	5370	2895	4135	4134.65	2.59	0	-93	4225	4180	4155	4110	4085	4167	4097	37	1235	500	2890	5	1	7300000	301	5.47	0.63	12	0.05	753.00	6590.00	5380	20231116	-23.42	3250	20240805	26.77	5250	-21.52	20240122	3250	26.77	20240805	5380	-23.42	20231116	3250	26.77	20240805	0.29	N	080470	500	36 억		188929	N	N	0	N	00	N
35	20241025	140709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4145	10	2	0.24	14842655	3589	105.28	4135	4160	4115	5370	2895	4135	4135.60	2.59	0	-93	4225	4180	4155	4110	4085	4167	4097	37	1235	500	2890	5	1	7300000	303	5.50	0.63	12	0.05	753.00	6590.00	5380	20231116	-22.96	3250	20240805	27.54	5250	-21.05	20240122	3250	27.54	20240805	5380	-22.96	20231116	3250	27.54	20240805	0.29	N	080470	500	36 억		188929	N	N	0	N	00	N
36	20241025	130711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4120	-15	5	-0.36	12370560	2992	87.77	4135	4160	4115	5370	2895	4135	4134.54	2.59	0	-90	4225	4180	4155	4110	4085	4167	4097	37	1235	500	2890	5	1	7300000	301	5.47	0.63	12	0.04	753.00	6590.00	5380	20231116	-23.42	3250	20240805	26.77	5250	-21.52	20240122	3250	26.77	20240805	5380	-23.42	20231116	3250	26.77	20240805	0.29	N	080470	500	36 억		188929	N	N	0	N	00	N
37	20241025	120714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4130	-5	5	-0.12	11165905	2700	79.20	4135	4160	4115	5370	2895	4135	4135.52	2.59	0	-90	4225	4180	4155	4110	4085	4167	4097	37	1235	500	2890	5	1	7300000	301	5.48	0.63	12	0.04	753.00	6590.00	5380	20231116	-23.23	3250	20240805	27.08	5250	-21.33	20240122	3250	27.08	20240805	5380	-23.23	20231116	3250	27.08	20240805	0.29	N	080470	500	36 억		188929	N	N	0	N	00	N
38	20241025	110708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4125	-10	5	-0.24	8750920	2115	62.04	4135	4160	4115	5370	2895	4135	4137.56	2.59	0	-62	4225	4180	4155	4110	4085	4167	4097	37	1235	500	2890	5	1	7300000	301	5.48	0.63	12	0.03	753.00	6590.00	5380	20231116	-23.33	3250	20240805	26.92	5250	-21.43	20240122	3250	26.92	20240805	5380	-23.33	20231116	3250	26.92	20240805	0.29	N	080470	500	36 억		188929	N	N	0	N	00	N
39	20241025	100711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4150	15	2	0.36	5792340	1399	41.04	4135	4160	4130	5370	2895	4135	4140.37	2.59	0	-52	4225	4180	4155	4110	4085	4167	4097	37	1235	500	2890	5	1	7300000	303	5.51	0.63	12	0.02	753.00	6590.00	5380	20231116	-22.86	3250	20240805	27.69	5250	-20.95	20240122	3250	27.69	20240805	5380	-22.86	20231116	3250	27.69	20240805	0.29	N	080470	500	36 억		188929	N	N	0	N	00	N
40	20241025	090711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4160	25	2	0.60	3598915	870	25.52	4135	4160	4135	5370	2895	4135	4136.70	2.59	0	13	4225	4180	4155	4110	4085	4167	4097	37	1235	500	2890	5	1	7300000	304	5.52	0.63	12	0.01	753.00	6590.00	5380	20231116	-22.68	3250	20240805	28.00	5250	-20.76	20240122	3250	28.00	20240805	5380	-22.68	20231116	3250	28.00	20240805	0.29	N	080470	500	36 억		188929	N	N	0	N	00	N
41	20241024	160657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4135	0	3	0.00	14136280	3409	99.33	4200	4200	4130	5370	2895	4135	4146.76	2.59	0	53	4361	4247	4161	4047	3961	4305	4105	37	1235	500	2890	5	1	7300000	302	5.49	0.63	12	0.05	753.00	6590.00	5380	20231116	-23.14	3250	20240805	27.23	5250	-21.24	20240122	3250	27.23	20240805	5380	-23.14	20231116	3250	27.23	20240805	0.29	N	080470	500	36 억		188876	N	N	0	N	00	N
42	20241024	150703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4135	0	3	0.00	13016505	3138	91.43	4200	4200	4130	5370	2895	4135	4148.03	2.59	0	61	4361	4247	4161	4047	3961	4305	4105	37	1235	500	2890	5	1	7300000	302	5.49	0.63	12	0.04	753.00	6590.00	5380	20231116	-23.14	3250	20240805	27.23	5250	-21.24	20240122	3250	27.23	20240805	5380	-23.14	20231116	3250	27.23	20240805	0.29	N	080470	500	36 억		188876	N	N	0	N	00	N
43	20241024	140651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4135	0	3	0.00	7326935	1762	51.34	4200	4200	4135	5370	2895	4135	4158.33	2.59	0	-4	4361	4247	4161	4047	3961	4305	4105	37	1235	500	2890	5	1	7300000	302	5.49	0.63	12	0.02	753.00	6590.00	5380	20231116	-23.14	3250	20240805	27.23	5250	-21.24	20240122	3250	27.23	20240805	5380	-23.14	20231116	3250	27.23	20240805	0.29	N	080470	500	36 억		188876	N	N	0	N	00	N
44	20241024	130702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4135	0	3	0.00	6884440	1655	48.22	4200	4200	4135	5370	2895	4135	4159.81	2.59	0	-4	4361	4247	4161	4047	3961	4305	4105	37	1235	500	2890	5	1	7300000	302	5.49	0.63	12	0.02	753.00	6590.00	5380	20231116	-23.14	3250	20240805	27.23	5250	-21.24	20240122	3250	27.23	20240805	5380	-23.14	20231116	3250	27.23	20240805	0.29	N	080470	500	36 억		188876	N	N	0	N	00	N
45	20241024	120701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4135	0	3	0.00	5689390	1366	39.80	4200	4200	4135	5370	2895	4135	4165.04	2.59	0	-4	4361	4247	4161	4047	3961	4305	4105	37	1235	500	2890	5	1	7300000	302	5.49	0.63	12	0.02	753.00	6590.00	5380	20231116	-23.14	3250	20240805	27.23	5250	-21.24	20240122	3250	27.23	20240805	5380	-23.14	20231116	3250	27.23	20240805	0.29	N	080470	500	36 억		188876	N	N	0	N	00	N
46	20241024	110704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4135	0	3	0.00	3882080	929	27.07	4200	4200	4135	5370	2895	4135	4178.87	2.59	0	-4	4361	4247	4161	4047	3961	4305	4105	37	1235	500	2890	5	1	7300000	302	5.49	0.63	12	0.01	753.00	6590.00	5380	20231116	-23.14	3250	20240805	27.23	5250	-21.24	20240122	3250	27.23	20240805	5380	-23.14	20231116	3250	27.23	20240805	0.29	N	080470	500	36 억		188876	N	N	0	N	00	N
47	20241024	100711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4180	45	2	1.09	2491545	594	17.31	4200	4200	4175	5370	2895	4135	4194.72	2.59	0	-4	4361	4247	4161	4047	3961	4305	4105	37	1235	500	2890	5	1	7300000	305	5.55	0.63	12	0.01	753.00	6590.00	5380	20231116	-22.30	3250	20240805	28.62	5250	-20.38	20240122	3250	28.62	20240805	5380	-22.30	20231116	3250	28.62	20240805	0.29	N	080470	500	36 억		188876	N	N	0	N	00	N
48	20241024	090734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4200	65	2	1.57	1944470	463	13.49	4200	4200	4200	5370	2895	4135	4200.00	2.59	0	-4	4361	4247	4161	4047	3961	4305	4105	37	1235	500	2890	5	1	7300000	307	5.58	0.64	12	0.01	753.00	6590.00	5380	20231116	-21.93	3250	20240805	29.23	5250	-20.00	20240122	3250	29.23	20240805	5380	-21.93	20231116	3250	29.23	20240805	0.29	N	080470	500	36 억		188876	N	N	0	N	00	N
49	20241023	160702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4135	15	2	0.36	14247625	3429	200.18	4095	4275	4075	5350	2885	4120	4155.36	2.59	0	-19	4200	4160	4100	4060	4000	4130	4030	37	1230	500	2880	5	1	7300000	302	5.49	0.63	12	0.05	753.00	6590.00	5380	20231116	-23.14	3250	20240805	27.23	5250	-21.24	20240122	3250	27.23	20240805	5380	-23.14	20231116	3250	27.23	20240805	0.29	N	080470	500	36 억		188895	N	N	0	N	00	N
50	20241023	150716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4075	-45	5	-1.09	13833835	3329	194.34	4095	4275	4075	5350	2885	4120	4155.89	2.59	0	65	4200	4160	4100	4060	4000	4130	4030	37	1230	500	2880	5	1	7300000	297	5.41	0.62	12	0.05	753.00	6590.00	5380	20231116	-24.26	3250	20240805	25.38	5250	-22.38	20240122	3250	25.38	20240805	5380	-24.26	20231116	3250	25.38	20240805	0.29	N	080470	500	36 억		188895	N	N	0	N	00	N
51	20241023	140719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4105	-15	5	-0.36	13160575	3164	184.71	4095	4275	4095	5350	2885	4120	4159.86	2.59	0	47	4200	4160	4100	4060	4000	4130	4030	37	1230	500	2880	5	1	7300000	300	5.45	0.62	12	0.04	753.00	6590.00	5380	20231116	-23.70	3250	20240805	26.31	5250	-21.81	20240122	3250	26.31	20240805	5380	-23.70	20231116	3250	26.31	20240805	0.29	N	080470	500	36 억		188895	N	N	0	N	00	N
52	20241023	130707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4185	65	2	1.58	6980935	1676	97.84	4095	4275	4095	5350	2885	4120	4166.09	2.59	0	-24	4200	4160	4100	4060	4000	4130	4030	37	1230	500	2880	5	1	7300000	306	5.56	0.64	12	0.02	753.00	6590.00	5380	20231116	-22.21	3250	20240805	28.77	5250	-20.29	20240122	3250	28.77	20240805	5380	-22.21	20231116	3250	28.77	20240805	0.29	N	080470	500	36 억		188895	N	N	0	N	00	N
53	20241023	120703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4195	75	2	1.82	4343135	1049	61.24	4095	4195	4095	5350	2885	4120	4140.88	2.59	0	-10	4200	4160	4100	4060	4000	4130	4030	37	1230	500	2880	5	1	7300000	306	5.57	0.64	12	0.01	753.00	6590.00	5380	20231116	-22.03	3250	20240805	29.08	5250	-20.10	20240122	3250	29.08	20240805	5380	-22.03	20231116	3250	29.08	20240805	0.29	N	080470	500	36 억		188895	N	N	0	N	00	N
54	20241023	110700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4185	65	2	1.58	3710405	898	52.42	4095	4185	4095	5350	2885	4120	4132.28	2.59	0	-30	4200	4160	4100	4060	4000	4130	4030	37	1230	500	2880	5	1	7300000	306	5.56	0.64	12	0.01	753.00	6590.00	5380	20231116	-22.21	3250	20240805	28.77	5250	-20.29	20240122	3250	28.77	20240805	5380	-22.21	20231116	3250	28.77	20240805	0.29	N	080470	500	36 억		188895	N	N	0	N	00	N
55	20241023	100704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4125	5	2	0.12	2264540	550	32.11	4095	4125	4095	5350	2885	4120	4117.19	2.59	0	0	4200	4160	4100	4060	4000	4130	4030	37	1230	500	2880	5	1	7300000	301	5.48	0.63	12	0.01	753.00	6590.00	5380	20231116	-23.33	3250	20240805	26.92	5250	-21.43	20240122	3250	26.92	20240805	5380	-23.33	20231116	3250	26.92	20240805	0.29	N	080470	500	36 억		188895	N	N	0	N	00	N
56	20241023	090705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4120	0	3	0.00	127720	31	1.81	0	0	0	5350	2885	4120	0.00	2.59	0	0	4200	4160	4100	4060	4000	4130	4030	37	1230	500	2880	5	1	7300000	301	5.47	0.63	12	0.00	753.00	6590.00	5380	20231116	-23.42	3250	20240805	26.77	5250	-21.52	20240122	3250	26.77	20240805	5380	-23.42	20231116	3250	26.77	20240805	0.29	N	080470	500	36 억		188895	N	N	0	N	00	N
57	20241022	160655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4120	-20	5	-0.48	6992570	1712	50.25	4140	4140	4040	5380	2900	4140	4084.45	2.59	0	33	4173	4156	4133	4116	4093	4145	4105	37	1240	500	2890	5	1	7300000	301	5.47	0.63	12	0.02	753.00	6590.00	5380	20231116	-23.42	3250	20240805	26.77	5250	-21.52	20240122	3250	26.77	20240805	5380	-23.42	20231116	3250	26.77	20240805	0.30	N	080470	500	36 억		188862	N	N	0	N	00	N
58	20241022	150704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4070	-70	5	-1.69	6273280	1535	45.05	4140	4140	4040	5380	2900	4140	4086.83	2.59	0	33	4173	4156	4133	4116	4093	4145	4105	37	1240	500	2890	5	1	7300000	297	5.41	0.62	12	0.02	753.00	6590.00	5380	20231116	-24.35	3250	20240805	25.23	5250	-22.48	20240122	3250	25.23	20240805	5380	-24.35	20231116	3250	25.23	20240805	0.30	N	080470	500	36 억		188862	N	N	0	N	00	N
59	20241022	140703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4050	-90	5	-2.17	3029145	747	21.93	4140	4140	4040	5380	2900	4140	4055.08	2.59	0	33	4173	4156	4133	4116	4093	4145	4105	37	1240	500	2890	5	1	7300000	296	5.38	0.61	12	0.01	753.00	6590.00	5380	20231116	-24.72	3250	20240805	24.62	5250	-22.86	20240122	3250	24.62	20240805	5380	-24.72	20231116	3250	24.62	20240805	0.30	N	080470	500	36 억		188862	N	N	0	N	00	N
60	20241022	130705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4045	-95	5	-2.29	2499095	616	18.08	4140	4140	4040	5380	2900	4140	4056.97	2.59	0	33	4173	4156	4133	4116	4093	4145	4105	37	1240	500	2890	5	1	7300000	295	5.37	0.61	12	0.01	753.00	6590.00	5380	20231116	-24.81	3250	20240805	24.46	5250	-22.95	20240122	3250	24.46	20240805	5380	-24.81	20231116	3250	24.46	20240805	0.30	N	080470	500	36 억		188862	N	N	0	N	00	N
61	20241022	120702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4050	-90	5	-2.17	1758745	433	12.71	4140	4140	4040	5380	2900	4140	4061.77	2.59	0	16	4173	4156	4133	4116	4093	4145	4105	37	1240	500	2890	5	1	7300000	296	5.38	0.61	12	0.01	753.00	6590.00	5380	20231116	-24.72	3250	20240805	24.62	5250	-22.86	20240122	3250	24.62	20240805	5380	-24.72	20231116	3250	24.62	20240805	0.30	N	080470	500	36 억		188862	N	N	0	N	00	N
62	20241022	110659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4075	-65	5	-1.57	1592690	392	11.51	4140	4140	4040	5380	2900	4140	4062.98	2.59	0	16	4173	4156	4133	4116	4093	4145	4105	37	1240	500	2890	5	1	7300000	297	5.41	0.62	12	0.01	753.00	6590.00	5380	20231116	-24.26	3250	20240805	25.38	5250	-22.38	20240122	3250	25.38	20240805	5380	-24.26	20231116	3250	25.38	20240805	0.30	N	080470	500	36 억		188862	N	N	0	N	00	N
63	20241022	100701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4115	-25	5	-0.60	1535835	378	11.09	4140	4140	4040	5380	2900	4140	4063.06	2.59	0	16	4173	4156	4133	4116	4093	4145	4105	37	1240	500	2890	5	1	7300000	300	5.46	0.62	12	0.01	753.00	6590.00	5380	20231116	-23.51	3250	20240805	26.62	5250	-21.62	20240122	3250	26.62	20240805	5380	-23.51	20231116	3250	26.62	20240805	0.30	N	080470	500	36 억		188862	N	N	0	N	00	N
64	20241022	090700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4140	0	3	0.00	182160	44	1.29	4140	4140	4140	5380	2900	4140	4140.00	2.59	0	0	4173	4156	4133	4116	4093	4145	4105	37	1240	500	2890	5	1	7300000	302	5.50	0.63	12	0.00	753.00	6590.00	5380	20231116	-23.05	3250	20240805	27.38	5250	-21.14	20240122	3250	27.38	20240805	5380	-23.05	20231116	3250	27.38	20240805	0.30	N	080470	500	36 억		188862	N	N	0	N	00	N
65	20241021	160654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4140	-10	5	-0.24	14074375	3401	82.17	4150	4150	4110	5390	2905	4150	4138.30	2.59	0	-63	4263	4206	4178	4121	4093	4192	4107	37	1240	500	2900	5	1	7300000	302	5.50	0.63	12	0.05	753.00	6590.00	5380	20231116	-23.05	3250	20240805	27.38	5250	-21.14	20240122	3250	27.38	20240805	5380	-23.05	20231116	3250	27.38	20240805	0.30	N	080470	500	36 억		188925	N	N	0	N	00	N
66	20241021	150659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4110	-40	5	-0.96	13362840	3229	78.01	4150	4150	4110	5390	2905	4150	4138.38	2.59	0	-63	4263	4206	4178	4121	4093	4192	4107	37	1240	500	2900	5	1	7300000	300	5.46	0.62	12	0.04	753.00	6590.00	5380	20231116	-23.61	3250	20240805	26.46	5250	-21.71	20240122	3250	26.46	20240805	5380	-23.61	20231116	3250	26.46	20240805	0.30	N	080470	500	36 억		188925	N	N	0	N	00	N
67	20241021	140700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4135	-15	5	-0.36	12423285	3001	72.51	4150	4150	4130	5390	2905	4150	4139.72	2.59	0	-63	4263	4206	4178	4121	4093	4192	4107	37	1240	500	2900	5	1	7300000	302	5.49	0.63	12	0.04	753.00	6590.00	5380	20231116	-23.14	3250	20240805	27.23	5250	-21.24	20240122	3250	27.23	20240805	5380	-23.14	20231116	3250	27.23	20240805	0.30	N	080470	500	36 억		188925	N	N	0	N	00	N
68	20241021	130658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4140	-10	5	-0.24	12010150	2901	70.09	4150	4150	4130	5390	2905	4150	4140.00	2.59	0	-63	4263	4206	4178	4121	4093	4192	4107	37	1240	500	2900	5	1	7300000	302	5.50	0.63	12	0.04	753.00	6590.00	5380	20231116	-23.05	3250	20240805	27.38	5250	-21.14	20240122	3250	27.38	20240805	5380	-23.05	20231116	3250	27.38	20240805	0.30	N	080470	500	36 억		188925	N	N	0	N	00	N
69	20241021	120659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4145	-5	5	-0.12	5949245	1437	34.72	4150	4150	4130	5390	2905	4150	4140.05	2.59	0	-63	4263	4206	4178	4121	4093	4192	4107	37	1240	500	2900	5	1	7300000	303	5.50	0.63	12	0.02	753.00	6590.00	5380	20231116	-22.96	3250	20240805	27.54	5250	-21.05	20240122	3250	27.54	20240805	5380	-22.96	20231116	3250	27.54	20240805	0.30	N	080470	500	36 억		188925	N	N	0	N	00	N
70	20241021	110655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4145	-5	5	-0.12	5100200	1232	29.77	4150	4150	4130	5390	2905	4150	4139.77	2.59	0	-63	4263	4206	4178	4121	4093	4192	4107	37	1240	500	2900	5	1	7300000	303	5.50	0.63	12	0.02	753.00	6590.00	5380	20231116	-22.96	3250	20240805	27.54	5250	-21.05	20240122	3250	27.54	20240805	5380	-22.96	20231116	3250	27.54	20240805	0.30	N	080470	500	36 억		188925	N	N	0	N	00	N
71	20241021	100658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4140	-10	5	-0.24	1726315	417	10.07	4150	4150	4130	5390	2905	4150	4139.84	2.59	0	-63	4263	4206	4178	4121	4093	4192	4107	37	1240	500	2900	5	1	7300000	302	5.50	0.63	12	0.01	753.00	6590.00	5380	20231116	-23.05	3250	20240805	27.38	5250	-21.14	20240122	3250	27.38	20240805	5380	-23.05	20231116	3250	27.38	20240805	0.30	N	080470	500	36 억		188925	N	N	0	N	00	N
72	20241021	090656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4150	0	3	0.00	697160	168	4.06	4150	4150	4130	5390	2905	4150	4149.76	2.59	0	-10	4263	4206	4178	4121	4093	4192	4107	37	1240	500	2900	5	1	7300000	303	5.51	0.63	12	0.00	753.00	6590.00	5380	20231116	-22.86	3250	20240805	27.69	5250	-20.95	20240122	3250	27.69	20240805	5380	-22.86	20231116	3250	27.69	20240805	0.30	N	080470	500	36 억		188925	N	N	0	N	00	N
73	20241018	160655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4150	-85	5	-2.01	17307735	4137	47.32	4235	4235	4150	5500	2965	4235	4183.64	2.59	0	-40	4565	4400	4215	4050	3865	4482	4132	37	1265	500	2960	5	1	7300000	303	5.51	0.63	12	0.06	753.00	6590.00	5380	20231116	-22.86	3250	20240805	27.69	5250	-20.95	20240122	3250	27.69	20240805	5380	-22.86	20231116	3250	27.69	20240805	0.30	N	080470	500	36 억		188940	N	N	0	N	00	N
74	20241018	150715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4155	-80	5	-1.89	14493990	3462	39.60	4235	4235	4150	5500	2965	4235	4186.59	2.59	0	-40	4565	4400	4215	4050	3865	4482	4132	37	1265	500	2960	5	1	7300000	303	5.52	0.63	12	0.05	753.00	6590.00	5380	20231116	-22.77	3250	20240805	27.85	5250	-20.86	20240122	3250	27.85	20240805	5380	-22.77	20231116	3250	27.85	20240805	0.30	N	080470	500	36 억		188940	N	N	0	N	00	N
75	20241018	140714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4150	-85	5	-2.01	13262900	3168	36.23	4235	4235	4150	5500	2965	4235	4186.52	2.59	0	-36	4565	4400	4215	4050	3865	4482	4132	37	1265	500	2960	5	1	7300000	303	5.51	0.63	12	0.04	753.00	6590.00	5380	20231116	-22.86	3250	20240805	27.69	5250	-20.95	20240122	3250	27.69	20240805	5380	-22.86	20231116	3250	27.69	20240805	0.30	N	080470	500	36 억		188940	N	N	0	N	00	N
76	20241018	130700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4165	-70	5	-1.65	11577625	2763	31.60	4235	4235	4150	5500	2965	4235	4190.24	2.59	0	-36	4565	4400	4215	4050	3865	4482	4132	37	1265	500	2960	5	1	7300000	304	5.53	0.63	12	0.04	753.00	6590.00	5380	20231116	-22.58	3250	20240805	28.15	5250	-20.67	20240122	3250	28.15	20240805	5380	-22.58	20231116	3250	28.15	20240805	0.30	N	080470	500	36 억		188940	N	N	0	N	00	N
77	20241018	120709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4205	-30	5	-0.71	11406840	2722	31.13	4235	4235	4150	5500	2965	4235	4190.61	2.59	0	-36	4565	4400	4215	4050	3865	4482	4132	37	1265	500	2960	5	1	7300000	307	5.58	0.64	12	0.04	753.00	6590.00	5380	20231116	-21.84	3250	20240805	29.38	5250	-19.90	20240122	3250	29.38	20240805	5380	-21.84	20231116	3250	29.38	20240805	0.30	N	080470	500	36 억		188940	N	N	0	N	00	N
78	20241018	110704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4170	-65	5	-1.53	7697670	1840	21.05	4235	4235	4150	5500	2965	4235	4183.52	2.59	0	0	4565	4400	4215	4050	3865	4482	4132	37	1265	500	2960	5	1	7300000	304	5.54	0.63	12	0.03	753.00	6590.00	5380	20231116	-22.49	3250	20240805	28.31	5250	-20.57	20240122	3250	28.31	20240805	5380	-22.49	20231116	3250	28.31	20240805	0.30	N	080470	500	36 억		188940	N	N	0	N	00	N
79	20241018	100657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4205	-30	5	-0.71	2683525	637	7.29	4235	4235	4200	5500	2965	4235	4212.76	2.59	0	-38	4565	4400	4215	4050	3865	4482	4132	37	1265	500	2960	5	1	7300000	307	5.58	0.64	12	0.01	753.00	6590.00	5380	20231116	-21.84	3250	20240805	29.38	5250	-19.90	20240122	3250	29.38	20240805	5380	-21.84	20231116	3250	29.38	20240805	0.30	N	080470	500	36 억		188940	N	N	0	N	00	N
80	20241018	090659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4205	-30	5	-0.71	808285	191	2.18	4235	4235	4205	5500	2965	4235	4231.86	2.59	0	-6	4565	4400	4215	4050	3865	4482	4132	37	1265	500	2960	5	1	7300000	307	5.58	0.64	12	0.00	753.00	6590.00	5380	20231116	-21.84	3250	20240805	29.38	5250	-19.90	20240122	3250	29.38	20240805	5380	-21.84	20231116	3250	29.38	20240805	0.30	N	080470	500	36 억		188940	N	N	0	N	00	N
81	20241017	160657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4235	165	2	4.05	35888150	8640	195.39	4030	4380	4030	5290	2850	4070	4153.72	2.59	0	-230	4216	4142	3996	3922	3776	4180	3960	37	1220	500	2840	5	1	7300000	309	5.62	0.64	12	0.12	753.00	6590.00	5380	20231116	-21.28	3250	20240805	30.31	5250	-19.33	20240122	3250	30.31	20240805	5380	-21.28	20231116	3250	30.31	20240805	0.30	N	080470	500	36 억		189014	N	N	0	N	00	N
82	20241017	150700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4190	120	2	2.95	19873170	4880	110.36	4030	4190	4030	5290	2850	4070	4072.37	2.59	0	-299	4216	4142	3996	3922	3776	4180	3960	37	1220	500	2840	5	1	7300000	306	5.56	0.64	12	0.07	753.00	6590.00	5380	20231116	-22.12	3250	20240805	28.92	5250	-20.19	20240122	3250	28.92	20240805	5380	-22.12	20231116	3250	28.92	20240805	0.30	N	080470	500	36 억		189014	N	N	0	N	00	N
83	20241017	140700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4090	20	2	0.49	16832930	4143	93.69	4030	4095	4030	5290	2850	4070	4062.98	2.59	0	-147	4216	4142	3996	3922	3776	4180	3960	37	1220	500	2840	5	1	7300000	299	5.43	0.62	12	0.06	753.00	6590.00	5380	20231116	-23.98	3250	20240805	25.85	5250	-22.10	20240122	3250	25.85	20240805	5380	-23.98	20231116	3250	25.85	20240805	0.30	N	080470	500	36 억		189014	N	N	0	N	00	N
84	20241017	130657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4090	20	2	0.49	15282560	3764	85.12	4030	4095	4030	5290	2850	4070	4060.19	2.59	0	-67	4216	4142	3996	3922	3776	4180	3960	37	1220	500	2840	5	1	7300000	299	5.43	0.62	12	0.05	753.00	6590.00	5380	20231116	-23.98	3250	20240805	25.85	5250	-22.10	20240122	3250	25.85	20240805	5380	-23.98	20231116	3250	25.85	20240805	0.30	N	080470	500	36 억		189014	N	N	0	N	00	N
85	20241017	120700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4040	-30	5	-0.74	6316750	1565	35.39	4030	4070	4030	5290	2850	4070	4036.26	2.59	0	5	4216	4142	3996	3922	3776	4180	3960	37	1220	500	2840	5	1	7300000	295	5.37	0.61	12	0.02	753.00	6590.00	5380	20231116	-24.91	3250	20240805	24.31	5250	-23.05	20240122	3250	24.31	20240805	5380	-24.91	20231116	3250	24.31	20240805	0.30	N	080470	500	36 억		189014	N	N	0	N	00	N
86	20241017	110700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4035	-35	5	-0.86	4880210	1209	27.34	4030	4070	4030	5290	2850	4070	4036.57	2.59	0	33	4216	4142	3996	3922	3776	4180	3960	37	1220	500	2840	5	1	7300000	295	5.36	0.61	12	0.02	753.00	6590.00	5380	20231116	-25.00	3250	20240805	24.15	5250	-23.14	20240122	3250	24.15	20240805	5380	-25.00	20231116	3250	24.15	20240805	0.30	N	080470	500	36 억		189014	N	N	0	N	00	N
87	20241017	100700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4035	-35	5	-0.86	3964145	982	22.21	4030	4070	4030	5290	2850	4070	4036.81	2.59	0	33	4216	4142	3996	3922	3776	4180	3960	37	1220	500	2840	5	1	7300000	295	5.36	0.61	12	0.01	753.00	6590.00	5380	20231116	-25.00	3250	20240805	24.15	5250	-23.14	20240122	3250	24.15	20240805	5380	-25.00	20231116	3250	24.15	20240805	0.30	N	080470	500	36 억		189014	N	N	0	N	00	N
88	20241017	090654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4070	0	3	0.00	1070910	265	5.99	4030	4070	4030	5290	2850	4070	4041.17	2.59	0	143	4216	4142	3996	3922	3776	4180	3960	37	1220	500	2840	5	1	7300000	297	5.41	0.62	12	0.00	753.00	6590.00	5380	20231116	-24.35	3250	20240805	25.23	5250	-22.48	20240122	3250	25.23	20240805	5380	-24.35	20231116	3250	25.23	20240805	0.30	N	080470	500	36 억		189014	N	N	0	N	00	N
89	20241016	160651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4070	-5	5	-0.12	17674190	4388	128.12	4070	4070	3850	5290	2855	4075	4023.85	2.59	0	-3	4091	4082	4066	4057	4041	4087	4062	37	1215	500	2850	5	1	7300000	297	5.41	0.62	12	0.06	753.00	6590.00	5380	20231116	-24.35	3250	20240805	25.23	5250	-22.48	20240122	3250	25.23	20240805	5380	-24.35	20231116	3250	25.23	20240805	0.30	N	080470	500	36 억		188905	N	N	0	N	00	N
90	20241016	150655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4055	-20	5	-0.49	15300135	3804	111.07	4070	4070	3850	5290	2855	4075	4020.56	2.59	0	-3	4091	4082	4066	4057	4041	4087	4062	37	1215	500	2850	5	1	7300000	296	5.39	0.62	12	0.05	753.00	6590.00	5380	20231116	-24.63	3250	20240805	24.77	5250	-22.76	20240122	3250	24.77	20240805	5380	-24.63	20231116	3250	24.77	20240805	0.30	N	080470	500	36 억		188905	N	N	0	N	00	N
91	20241016	140655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4025	-50	5	-1.23	13277950	3304	96.47	4070	4070	3850	5290	2855	4075	4016.83	2.59	0	53	4091	4082	4066	4057	4041	4087	4062	37	1215	500	2850	5	1	7300000	294	5.35	0.61	12	0.05	753.00	6590.00	5380	20231116	-25.19	3250	20240805	23.85	5250	-23.33	20240122	3250	23.85	20240805	5380	-25.19	20231116	3250	23.85	20240805	0.30	N	080470	500	36 억		188905	N	N	0	N	00	N
92	20241016	130653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4020	-55	5	-1.35	12733350	3169	92.53	4070	4070	3850	5290	2855	4075	4016.07	2.59	0	53	4091	4082	4066	4057	4041	4087	4062	37	1215	500	2850	5	1	7300000	293	5.34	0.61	12	0.04	753.00	6590.00	5380	20231116	-25.28	3250	20240805	23.69	5250	-23.43	20240122	3250	23.69	20240805	5380	-25.28	20231116	3250	23.69	20240805	0.30	N	080470	500	36 억		188905	N	N	0	N	00	N
93	20241016	120653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4015	-60	5	-1.47	12661020	3151	92.00	4070	4070	3850	5290	2855	4075	4016.06	2.59	0	53	4091	4082	4066	4057	4041	4087	4062	37	1215	500	2850	5	1	7300000	293	5.33	0.61	12	0.04	753.00	6590.00	5380	20231116	-25.37	3250	20240805	23.54	5250	-23.52	20240122	3250	23.54	20240805	5380	-25.37	20231116	3250	23.54	20240805	0.30	N	080470	500	36 억		188905	N	N	0	N	00	N
94	20241016	110651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4035	-40	5	-0.98	12447575	3098	90.45	4070	4070	3850	5290	2855	4075	4015.86	2.59	0	61	4091	4082	4066	4057	4041	4087	4062	37	1215	500	2850	5	1	7300000	295	5.36	0.61	12	0.04	753.00	6590.00	5380	20231116	-25.00	3250	20240805	24.15	5250	-23.14	20240122	3250	24.15	20240805	5380	-25.00	20231116	3250	24.15	20240805	0.30	N	080470	500	36 억		188905	N	N	0	N	00	N
95	20241016	100653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4000	-75	5	-1.84	12104770	3013	87.97	4070	4070	3850	5290	2855	4075	4015.36	2.59	0	62	4091	4082	4066	4057	4041	4087	4062	37	1215	500	2850	5	1	7300000	292	5.31	0.61	12	0.04	753.00	6590.00	5380	20231116	-25.65	3250	20240805	23.08	5250	-23.81	20240122	3250	23.08	20240805	5380	-25.65	20231116	3250	23.08	20240805	0.30	N	080470	500	36 억		188905	N	N	0	N	00	N
96	20241016	090654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4070	-5	5	-0.12	5922430	1457	42.54	4070	4070	4035	5290	2855	4075	4063.99	2.59	0	-73	4091	4082	4066	4057	4041	4087	4062	37	1215	500	2850	5	1	7300000	297	5.41	0.62	12	0.02	753.00	6590.00	5380	20231116	-24.35	3250	20240805	25.23	5250	-22.48	20240122	3250	25.23	20240805	5380	-24.35	20231116	3250	25.23	20240805	0.30	N	080470	500	36 억		188905	N	N	0	N	00	N
97	20241015	160648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4075	25	2	0.62	13743065	3384	102.45	4070	4075	4050	5260	2835	4050	4061.19	2.59	0	-91	4153	4101	4073	4021	3993	4087	4007	37	1210	500	2830	5	1	7300000	297	5.41	0.62	12	0.05	753.00	6590.00	5380	20231116	-24.26	3250	20240805	25.38	5250	-22.38	20240122	3250	25.38	20240805	5380	-24.26	20231116	3250	25.38	20240805	0.30	N	080470	500	36 억		188996	N	N	0	N	00	N
98	20241015	150656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4070	20	2	0.49	11186850	2756	83.44	4070	4075	4050	5260	2835	4050	4059.09	2.59	0	-91	4153	4101	4073	4021	3993	4087	4007	37	1210	500	2830	5	1	7300000	297	5.41	0.62	12	0.04	753.00	6590.00	5380	20231116	-24.35	3250	20240805	25.23	5250	-22.48	20240122	3250	25.23	20240805	5380	-24.35	20231116	3250	25.23	20240805	0.30	N	080470	500	36 억		188996	N	N	0	N	00	N
99	20241015	140654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4050	0	3	0.00	6033250	1486	44.99	4070	4075	4050	5260	2835	4050	4060.06	2.59	0	-91	4153	4101	4073	4021	3993	4087	4007	37	1210	500	2830	5	1	7300000	296	5.38	0.61	12	0.02	753.00	6590.00	5380	20231116	-24.72	3250	20240805	24.62	5250	-22.86	20240122	3250	24.62	20240805	5380	-24.72	20231116	3250	24.62	20240805	0.30	N	080470	500	36 억		188996	N	N	0	N	00	N
100	20241015	130651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4050	0	3	0.00	5559340	1369	41.45	4070	4075	4050	5260	2835	4050	4060.88	2.59	0	-91	4153	4101	4073	4021	3993	4087	4007	37	1210	500	2830	5	1	7300000	296	5.38	0.61	12	0.02	753.00	6590.00	5380	20231116	-24.72	3250	20240805	24.62	5250	-22.86	20240122	3250	24.62	20240805	5380	-24.72	20231116	3250	24.62	20240805	0.30	N	080470	500	36 억		188996	N	N	0	N	00	N
101	20241015	120652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4055	5	2	0.12	4266350	1050	31.79	4070	4075	4050	5260	2835	4050	4063.19	2.59	0	-91	4153	4101	4073	4021	3993	4087	4007	37	1210	500	2830	5	1	7300000	296	5.39	0.62	12	0.01	753.00	6590.00	5380	20231116	-24.63	3250	20240805	24.77	5250	-22.76	20240122	3250	24.77	20240805	5380	-24.63	20231116	3250	24.77	20240805	0.30	N	080470	500	36 억		188996	N	N	0	N	00	N
102	20241015	110701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4055	5	2	0.12	2838485	698	21.13	4070	4075	4050	5260	2835	4050	4066.60	2.59	0	-67	4153	4101	4073	4021	3993	4087	4007	37	1210	500	2830	5	1	7300000	296	5.39	0.62	12	0.01	753.00	6590.00	5380	20231116	-24.63	3250	20240805	24.77	5250	-22.76	20240122	3250	24.77	20240805	5380	-24.63	20231116	3250	24.77	20240805	0.30	N	080470	500	36 억		188996	N	N	0	N	00	N
103	20241015	100653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4050	0	3	0.00	2757440	678	20.53	4070	4075	4050	5260	2835	4050	4067.02	2.59	0	-66	4153	4101	4073	4021	3993	4087	4007	37	1210	500	2830	5	1	7300000	296	5.38	0.61	12	0.01	753.00	6590.00	5380	20231116	-24.72	3250	20240805	24.62	5250	-22.86	20240122	3250	24.62	20240805	5380	-24.72	20231116	3250	24.62	20240805	0.30	N	080470	500	36 억		188996	N	N	0	N	00	N
104	20241015	090651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4050	0	3	0.00	2207870	543	16.44	4070	4070	4050	5260	2835	4050	4066.06	2.59	0	-65	4153	4101	4073	4021	3993	4087	4007	37	1210	500	2830	5	1	7300000	296	5.38	0.61	12	0.01	753.00	6590.00	5380	20231116	-24.72	3250	20240805	24.62	5250	-22.86	20240122	3250	24.62	20240805	5380	-24.72	20231116	3250	24.62	20240805	0.30	N	080470	500	36 억		188996	N	N	0	N	00	N
105	20241014	160636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4050	-35	5	-0.86	13370165	3292	369.06	4125	4125	4045	5310	2860	4085	4061.41	2.59	0	79	4211	4147	4111	4047	4011	4180	4080	37	1225	500	2850	5	1	7300000	296	5.38	0.61	12	0.05	753.00	6590.00	5380	20231116	-24.72	3250	20240805	24.62	5250	-22.86	20240122	3250	24.62	20240805	5380	-24.72	20231116	3250	24.62	20240805	0.30	N	080470	500	36 억		188916	N	N	0	N	00	N
106	20241014	150645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4045	-40	5	-0.98	11819065	2909	326.12	4125	4125	4045	5310	2860	4085	4062.93	2.59	0	77	4211	4147	4111	4047	4011	4180	4080	37	1225	500	2850	5	1	7300000	295	5.37	0.61	12	0.04	753.00	6590.00	5380	20231116	-24.81	3250	20240805	24.46	5250	-22.95	20240122	3250	24.46	20240805	5380	-24.81	20231116	3250	24.46	20240805	0.30	N	080470	500	36 억		188916	N	N	0	N	00	N
107	20241014	140644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4045	-40	5	-0.98	11013805	2710	303.81	4125	4125	4045	5310	2860	4085	4064.13	2.59	0	77	4211	4147	4111	4047	4011	4180	4080	37	1225	500	2850	5	1	7300000	295	5.37	0.61	12	0.04	753.00	6590.00	5380	20231116	-24.81	3250	20240805	24.46	5250	-22.95	20240122	3250	24.46	20240805	5380	-24.81	20231116	3250	24.46	20240805	0.30	N	080470	500	36 억		188916	N	N	0	N	00	N
108	20241014	130644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4050	-35	5	-0.86	6331105	1554	174.22	4125	4125	4045	5310	2860	4085	4074.07	2.59	0	77	4211	4147	4111	4047	4011	4180	4080	37	1225	500	2850	5	1	7300000	296	5.38	0.61	12	0.02	753.00	6590.00	5380	20231116	-24.72	3250	20240805	24.62	5250	-22.86	20240122	3250	24.62	20240805	5380	-24.72	20231116	3250	24.62	20240805	0.30	N	080470	500	36 억		188916	N	N	0	N	00	N
109	20241014	120637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4055	-30	5	-0.73	3828055	937	105.04	4125	4125	4045	5310	2860	4085	4085.44	2.59	0	78	4211	4147	4111	4047	4011	4180	4080	37	1225	500	2850	5	1	7300000	296	5.39	0.62	12	0.01	753.00	6590.00	5380	20231116	-24.63	3250	20240805	24.77	5250	-22.76	20240122	3250	24.77	20240805	5380	-24.63	20231116	3250	24.77	20240805	0.30	N	080470	500	36 억		188916	N	N	0	N	00	N
110	20241014	110638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4055	-30	5	-0.73	3609085	883	98.99	4125	4125	4045	5310	2860	4085	4087.30	2.59	0	78	4211	4147	4111	4047	4011	4180	4080	37	1225	500	2850	5	1	7300000	296	5.39	0.62	12	0.01	753.00	6590.00	5380	20231116	-24.63	3250	20240805	24.77	5250	-22.76	20240122	3250	24.77	20240805	5380	-24.63	20231116	3250	24.77	20240805	0.30	N	080470	500	36 억		188916	N	N	0	N	00	N
111	20241014	100636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4075	-10	5	-0.24	1522735	372	41.70	4125	4125	4045	5310	2860	4085	4093.37	2.59	0	26	4211	4147	4111	4047	4011	4180	4080	37	1225	500	2850	5	1	7300000	297	5.41	0.62	12	0.01	753.00	6590.00	5380	20231116	-24.26	3250	20240805	25.38	5250	-22.38	20240122	3250	25.38	20240805	5380	-24.26	20231116	3250	25.38	20240805	0.30	N	080470	500	36 억		188916	N	N	0	N	00	N
112	20241014	090641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4060	-25	5	-0.61	1339185	327	36.66	4125	4125	4045	5310	2860	4085	4095.37	2.59	0	26	4211	4147	4111	4047	4011	4180	4080	37	1225	500	2850	5	1	7300000	296	5.39	0.62	12	0.00	753.00	6590.00	5380	20231116	-24.54	3250	20240805	24.92	5250	-22.67	20240122	3250	24.92	20240805	5380	-24.54	20231116	3250	24.92	20240805	0.30	N	080470	500	36 억		188916	N	N	0	N	00	N
113	20241011	160627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4085	15	2	0.37	3656005	892	15.25	4075	4175	4075	5290	2850	4070	4098.66	2.59	0	-7	4366	4217	4136	3987	3906	4177	3947	37	1220	500	2840	5	1	7300000	298	5.42	0.62	12	0.01	753.00	6590.00	5380	20231116	-24.07	3250	20240805	25.69	5250	-22.19	20240122	3250	25.69	20240805	5380	-24.07	20231116	3250	25.69	20240805	0.30	N	080470	500	36 억		188923	N	N	0	N	00	N
114	20241011	150637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4085	15	2	0.37	3537535	863	14.75	4075	4175	4075	5290	2850	4070	4099.11	2.59	0	-7	4366	4217	4136	3987	3906	4177	3947	37	1220	500	2840	5	1	7300000	298	5.42	0.62	12	0.01	753.00	6590.00	5380	20231116	-24.07	3250	20240805	25.69	5250	-22.19	20240122	3250	25.69	20240805	5380	-24.07	20231116	3250	25.69	20240805	0.30	N	080470	500	36 억		188923	N	N	0	N	00	N
115	20241011	140638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4085	15	2	0.37	2957420	721	12.32	4075	4175	4075	5290	2850	4070	4101.83	2.59	0	-7	4366	4217	4136	3987	3906	4177	3947	37	1220	500	2840	5	1	7300000	298	5.42	0.62	12	0.01	753.00	6590.00	5380	20231116	-24.07	3250	20240805	25.69	5250	-22.19	20240122	3250	25.69	20240805	5380	-24.07	20231116	3250	25.69	20240805	0.30	N	080470	500	36 억		188923	N	N	0	N	00	N
116	20241011	130639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4085	15	2	0.37	2417890	589	10.07	4075	4175	4075	5290	2850	4070	4105.08	2.59	0	-7	4366	4217	4136	3987	3906	4177	3947	37	1220	500	2840	5	1	7300000	298	5.42	0.62	12	0.01	753.00	6590.00	5380	20231116	-24.07	3250	20240805	25.69	5250	-22.19	20240122	3250	25.69	20240805	5380	-24.07	20231116	3250	25.69	20240805	0.30	N	080470	500	36 억		188923	N	N	0	N	00	N
117	20241011	120635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4085	15	2	0.37	2213630	539	9.21	4075	4175	4075	5290	2850	4070	4106.92	2.59	0	-7	4366	4217	4136	3987	3906	4177	3947	37	1220	500	2840	5	1	7300000	298	5.42	0.62	12	0.01	753.00	6590.00	5380	20231116	-24.07	3250	20240805	25.69	5250	-22.19	20240122	3250	25.69	20240805	5380	-24.07	20231116	3250	25.69	20240805	0.30	N	080470	500	36 억		188923	N	N	0	N	00	N
118	20241011	110634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4080	10	2	0.25	2135720	520	8.89	4075	4175	4075	5290	2850	4070	4107.15	2.59	0	-7	4366	4217	4136	3987	3906	4177	3947	37	1220	500	2840	5	1	7300000	298	5.42	0.62	12	0.01	753.00	6590.00	5380	20231116	-24.16	3250	20240805	25.54	5250	-22.29	20240122	3250	25.54	20240805	5380	-24.16	20231116	3250	25.54	20240805	0.30	N	080470	500	36 억		188923	N	N	0	N	00	N
119	20241011	100642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4075	5	2	0.12	1192555	289	4.94	4075	4175	4075	5290	2850	4070	4126.49	2.59	0	-7	4366	4217	4136	3987	3906	4177	3947	37	1220	500	2840	5	1	7300000	297	5.41	0.62	12	0.00	753.00	6590.00	5380	20231116	-24.26	3250	20240805	25.38	5250	-22.38	20240122	3250	25.38	20240805	5380	-24.26	20231116	3250	25.38	20240805	0.30	N	080470	500	36 억		188923	N	N	0	N	00	N
120	20241011	090638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4095	25	2	0.61	281795	69	1.18	4075	4095	4075	5290	2850	4070	4083.99	2.59	0	-5	4366	4217	4136	3987	3906	4177	3947	37	1220	500	2840	5	1	7300000	299	5.44	0.62	12	0.00	753.00	6590.00	5380	20231116	-23.88	3250	20240805	26.00	5250	-22.00	20240122	3250	26.00	20240805	5380	-23.88	20231116	3250	26.00	20240805	0.30	N	080470	500	36 억		188923	N	N	0	N	00	N
121	20241010	160651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4070	-5	5	-0.12	24008635	5850	69.46	4075	4285	4055	5290	2855	4075	4104.05	2.59	0	-17	4165	4120	4090	4045	4015	4105	4030	37	1215	500	2850	5	1	7300000	297	5.41	0.62	12	0.08	753.00	6590.00	5380	20231116	-24.35	3250	20240805	25.23	5250	-22.48	20240122	3250	25.23	20240805	5380	-24.35	20231116	3250	25.23	20240805	0.30	N	080470	500	36 억		188940	N	N	0	N	00	N
122	20241010	150703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4080	5	2	0.12	17340745	4212	50.01	4075	4285	4075	5290	2855	4075	4117.00	2.59	0	-26	4165	4120	4090	4045	4015	4105	4030	37	1215	500	2850	5	1	7300000	298	5.42	0.62	12	0.06	753.00	6590.00	5380	20231116	-24.16	3250	20240805	25.54	5250	-22.29	20240122	3250	25.54	20240805	5380	-24.16	20231116	3250	25.54	20240805	0.30	N	080470	500	36 억		188940	N	N	0	N	00	N
123	20241010	140657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4085	10	2	0.25	16243440	3943	46.82	4075	4285	4075	5290	2855	4075	4119.58	2.59	0	-50	4165	4120	4090	4045	4015	4105	4030	37	1215	500	2850	5	1	7300000	298	5.42	0.62	12	0.05	753.00	6590.00	5380	20231116	-24.07	3250	20240805	25.69	5250	-22.19	20240122	3250	25.69	20240805	5380	-24.07	20231116	3250	25.69	20240805	0.30	N	080470	500	36 억		188940	N	N	0	N	00	N
124	20241010	130655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4110	35	2	0.86	11449640	2774	32.94	4075	4285	4075	5290	2855	4075	4127.50	2.59	0	-50	4165	4120	4090	4045	4015	4105	4030	37	1215	500	2850	5	1	7300000	300	5.46	0.62	12	0.04	753.00	6590.00	5380	20231116	-23.61	3250	20240805	26.46	5250	-21.71	20240122	3250	26.46	20240805	5380	-23.61	20231116	3250	26.46	20240805	0.30	N	080470	500	36 억		188940	N	N	0	N	00	N
125	20241010	120656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4110	35	2	0.86	11305870	2739	32.52	4075	4285	4075	5290	2855	4075	4127.76	2.59	0	-50	4165	4120	4090	4045	4015	4105	4030	37	1215	500	2850	5	1	7300000	300	5.46	0.62	12	0.04	753.00	6590.00	5380	20231116	-23.61	3250	20240805	26.46	5250	-21.71	20240122	3250	26.46	20240805	5380	-23.61	20231116	3250	26.46	20240805	0.30	N	080470	500	36 억		188940	N	N	0	N	00	N
126	20241010	110655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4135	60	2	1.47	10597790	2567	30.48	4075	4285	4075	5290	2855	4075	4128.49	2.59	0	-50	4165	4120	4090	4045	4015	4105	4030	37	1215	500	2850	5	1	7300000	302	5.49	0.63	12	0.04	753.00	6590.00	5380	20231116	-23.14	3250	20240805	27.23	5250	-21.24	20240122	3250	27.23	20240805	5380	-23.14	20231116	3250	27.23	20240805	0.30	N	080470	500	36 억		188940	N	N	0	N	00	N
127	20241010	100654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4105	30	2	0.74	10166220	2462	29.23	4075	4285	4075	5290	2855	4075	4129.27	2.59	0	-50	4165	4120	4090	4045	4015	4105	4030	37	1215	500	2850	5	1	7300000	300	5.45	0.62	12	0.03	753.00	6590.00	5380	20231116	-23.70	3250	20240805	26.31	5250	-21.81	20240122	3250	26.31	20240805	5380	-23.70	20231116	3250	26.31	20240805	0.30	N	080470	500	36 억		188940	N	N	0	N	00	N
128	20241010	090656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4095	20	2	0.49	4164460	1020	12.11	4075	4285	4075	5290	2855	4075	4082.81	2.59	0	-10	4165	4120	4090	4045	4015	4105	4030	37	1215	500	2850	5	1	7300000	299	5.44	0.62	12	0.01	753.00	6590.00	5380	20231116	-23.88	3250	20240805	26.00	5250	-22.00	20240122	3250	26.00	20240805	5380	-23.88	20231116	3250	26.00	20240805	0.30	N	080470	500	36 억		188940	N	N	0	N	00	N
129	20241008	160650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4075	-5	5	-0.12	34423745	8422	169.59	4080	4135	4060	5300	2860	4080	4087.36	2.59	0	-106	4126	4102	4076	4052	4026	4090	4040	37	1220	500	2850	5	1	7300000	297	5.41	0.62	12	0.12	753.00	6590.00	5380	20231116	-24.26	3250	20240805	25.38	5250	-22.38	20240122	3250	25.38	20240805	5380	-24.26	20231116	3250	25.38	20240805	0.30	N	080470	500	36 억		189045	N	N	0	N	00	N
130	20241008	150654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4080	0	3	0.00	33791995	8267	166.47	4080	4135	4060	5300	2860	4080	4087.58	2.59	0	-50	4126	4102	4076	4052	4026	4090	4040	37	1220	500	2850	5	1	7300000	298	5.42	0.62	12	0.11	753.00	6590.00	5380	20231116	-24.16	3250	20240805	25.54	5250	-22.29	20240122	3250	25.54	20240805	5380	-24.16	20231116	3250	25.54	20240805	0.30	N	080470	500	36 억		189045	N	N	0	N	00	N
131	20241008	140652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4075	-5	5	-0.12	31927325	7810	157.27	4080	4135	4060	5300	2860	4080	4088.01	2.59	0	237	4126	4102	4076	4052	4026	4090	4040	37	1220	500	2850	5	1	7300000	297	5.41	0.62	12	0.11	753.00	6590.00	5380	20231116	-24.26	3250	20240805	25.38	5250	-22.38	20240122	3250	25.38	20240805	5380	-24.26	20231116	3250	25.38	20240805	0.30	N	080470	500	36 억		189045	N	N	0	N	00	N
132	20241008	130652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4105	25	2	0.61	31192900	7630	153.64	4080	4135	4060	5300	2860	4080	4088.19	2.59	0	237	4126	4102	4076	4052	4026	4090	4040	37	1220	500	2850	5	1	7300000	300	5.45	0.62	12	0.10	753.00	6590.00	5380	20231116	-23.70	3250	20240805	26.31	5250	-21.81	20240122	3250	26.31	20240805	5380	-23.70	20231116	3250	26.31	20240805	0.30	N	080470	500	36 억		189045	N	N	0	N	00	N
133	20241008	120652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4060	-20	5	-0.49	30680135	7505	151.13	4080	4135	4060	5300	2860	4080	4087.96	2.59	0	247	4126	4102	4076	4052	4026	4090	4040	37	1220	500	2850	5	1	7300000	296	5.39	0.62	12	0.10	753.00	6590.00	5380	20231116	-24.54	3250	20240805	24.92	5250	-22.67	20240122	3250	24.92	20240805	5380	-24.54	20231116	3250	24.92	20240805	0.30	N	080470	500	36 억		189045	N	N	0	N	00	N
134	20241008	110651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4100	20	2	0.49	30627310	7492	150.87	4080	4135	4060	5300	2860	4080	4088.00	2.59	0	247	4126	4102	4076	4052	4026	4090	4040	37	1220	500	2850	5	1	7300000	299	5.44	0.62	12	0.10	753.00	6590.00	5380	20231116	-23.79	3250	20240805	26.15	5250	-21.90	20240122	3250	26.15	20240805	5380	-23.79	20231116	3250	26.15	20240805	0.30	N	080470	500	36 억		189045	N	N	0	N	00	N
135	20241008	100654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4085	5	2	0.12	10248920	2507	50.48	4080	4135	4080	5300	2860	4080	4088.12	2.59	0	-31	4126	4102	4076	4052	4026	4090	4040	37	1220	500	2850	5	1	7300000	298	5.42	0.62	12	0.03	753.00	6590.00	5380	20231116	-24.07	3250	20240805	25.69	5250	-22.19	20240122	3250	25.69	20240805	5380	-24.07	20231116	3250	25.69	20240805	0.30	N	080470	500	36 억		189045	N	N	0	N	00	N
136	20241008	090652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4120	40	2	0.98	4517525	1104	22.23	4080	4135	4080	5300	2860	4080	4091.96	2.59	0	-81	4126	4102	4076	4052	4026	4090	4040	37	1220	500	2850	5	1	7300000	301	5.47	0.63	12	0.02	753.00	6590.00	5380	20231116	-23.42	3250	20240805	26.77	5250	-21.52	20240122	3250	26.77	20240805	5380	-23.42	20231116	3250	26.77	20240805	0.30	N	080470	500	36 억		189045	N	N	0	N	00	N
137	20241007	160654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4080	-20	5	-0.49	20258715	4966	51.96	4100	4100	4050	5330	2870	4100	4079.48	2.59	0	-212	4340	4220	4155	4035	3970	4187	4002	37	1230	500	2870	5	1	7300000	298	5.42	0.62	12	0.07	753.00	6590.00	5380	20231116	-24.16	3250	20240805	25.54	5250	-22.29	20240122	3250	25.54	20240805	5380	-24.16	20231116	3250	25.54	20240805	0.30	N	080470	500	36 억		189139	N	N	0	N	00	N
138	20241007	150631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4075	-25	5	-0.61	19496700	4780	50.01	4100	4100	4050	5330	2870	4100	4078.81	2.59	0	-186	4340	4220	4155	4035	3970	4187	4002	37	1230	500	2870	5	1	7300000	297	5.41	0.62	12	0.07	753.00	6590.00	5380	20231116	-24.26	3250	20240805	25.38	5250	-22.38	20240122	3250	25.38	20240805	5380	-24.26	20231116	3250	25.38	20240805	0.30	N	080470	500	36 억		189139	N	N	0	N	00	N
139	20241007	140658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4090	-10	5	-0.24	15443640	3785	39.60	4100	4100	4050	5330	2870	4100	4080.22	2.59	0	-118	4340	4220	4155	4035	3970	4187	4002	37	1230	500	2870	5	1	7300000	299	5.43	0.62	12	0.05	753.00	6590.00	5380	20231116	-23.98	3250	20240805	25.85	5250	-22.10	20240122	3250	25.85	20240805	5380	-23.98	20231116	3250	25.85	20240805	0.30	N	080470	500	36 억		189139	N	N	0	N	00	N
140	20241007	130632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4085	-15	5	-0.37	5551180	1359	14.22	4100	4100	4050	5330	2870	4100	4084.75	2.59	0	-117	4340	4220	4155	4035	3970	4187	4002	37	1230	500	2870	5	1	7300000	298	5.42	0.62	12	0.02	753.00	6590.00	5380	20231116	-24.07	3250	20240805	25.69	5250	-22.19	20240122	3250	25.69	20240805	5380	-24.07	20231116	3250	25.69	20240805	0.30	N	080470	500	36 억		189139	N	N	0	N	00	N
141	20241007	120705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4095	-5	5	-0.12	4263720	1044	10.92	4100	4100	4050	5330	2870	4100	4084.02	2.59	0	-111	4340	4220	4155	4035	3970	4187	4002	37	1230	500	2870	5	1	7300000	299	5.44	0.62	12	0.01	753.00	6590.00	5380	20231116	-23.88	3250	20240805	26.00	5250	-22.00	20240122	3250	26.00	20240805	5380	-23.88	20231116	3250	26.00	20240805	0.30	N	080470	500	36 억		189139	N	N	0	N	00	N
142	20241007	110623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4090	-10	5	-0.24	2860910	701	7.33	4100	4100	4050	5330	2870	4100	4081.18	2.59	0	-111	4340	4220	4155	4035	3970	4187	4002	37	1230	500	2870	5	1	7300000	299	5.43	0.62	12	0.01	753.00	6590.00	5380	20231116	-23.98	3250	20240805	25.85	5250	-22.10	20240122	3250	25.85	20240805	5380	-23.98	20231116	3250	25.85	20240805	0.30	N	080470	500	36 억		189139	N	N	0	N	00	N
143	20241007	100623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4080	-20	5	-0.49	1773900	435	4.55	4100	4100	4050	5330	2870	4100	4077.93	2.59	0	-107	4340	4220	4155	4035	3970	4187	4002	37	1230	500	2870	5	1	7300000	298	5.42	0.62	12	0.01	753.00	6590.00	5380	20231116	-24.16	3250	20240805	25.54	5250	-22.29	20240122	3250	25.54	20240805	5380	-24.16	20231116	3250	25.54	20240805	0.30	N	080470	500	36 억		189139	N	N	0	N	00	N
144	20241007	090656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4100	0	3	0.00	717500	175	1.83	4100	4100	4100	5330	2870	4100	4100.00	2.59	0	-15	4340	4220	4155	4035	3970	4187	4002	37	1230	500	2870	5	1	7300000	299	5.44	0.62	12	0.00	753.00	6590.00	5380	20231116	-23.79	3250	20240805	26.15	5250	-21.90	20240122	3250	26.15	20240805	5380	-23.79	20231116	3250	26.15	20240805	0.30	N	080470	500	36 억		189139	N	N	0	N	00	N
145	20241004	160604	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4100	-175	5	-4.09	38819300	9354	117.22	4150	4275	4090	5550	2995	4275	4146.10	2.59	0	-64	4461	4367	4281	4187	4101	4325	4145	37	1275	500	2990	5	1	7300000	299	5.44	0.62	12	0.13	753.00	6590.00	5380	20231116	-23.79	3250	20240805	26.15	5250	-21.90	20240122	3250	26.15	20240805	5380	-23.79	20231116	3250	26.15	20240805	0.30	N	080470	500	36 억		189203	N	N	0	N	00	N
146	20241004	150611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4095	-180	5	-4.21	34871170	8391	105.15	4150	4275	4090	5550	2995	4275	4151.55	2.59	0	23	4461	4367	4281	4187	4101	4325	4145	37	1275	500	2990	5	1	7300000	299	5.44	0.62	12	0.11	753.00	6590.00	5380	20231116	-23.88	3250	20240805	26.00	5250	-22.00	20240122	3250	26.00	20240805	5380	-23.88	20231116	3250	26.00	20240805	0.30	N	080470	500	36 억		189203	N	N	0	N	00	N
147	20241004	140613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4105	-170	5	-3.98	26150640	6264	78.50	4150	4275	4100	5550	2995	4275	4169.92	2.59	0	-10	4461	4367	4281	4187	4101	4325	4145	37	1275	500	2990	5	1	7300000	300	5.45	0.62	12	0.09	753.00	6590.00	5380	20231116	-23.70	3250	20240805	26.31	5250	-21.81	20240122	3250	26.31	20240805	5380	-23.70	20231116	3250	26.31	20240805	0.30	N	080470	500	36 억		189203	N	N	0	N	00	N
148	20241004	130610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4140	-135	5	-3.16	21984040	5253	65.83	4150	4275	4140	5550	2995	4275	4179.83	2.59	0	16	4461	4367	4281	4187	4101	4325	4145	37	1275	500	2990	5	1	7300000	302	5.50	0.63	12	0.07	753.00	6590.00	5380	20231116	-23.05	3250	20240805	27.38	5250	-21.14	20240122	3250	27.38	20240805	5380	-23.05	20231116	3250	27.38	20240805	0.30	N	080470	500	36 억		189203	N	N	0	N	00	N
149	20241004	120610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4195	-80	5	-1.87	15297345	3643	45.65	4150	4275	4150	5550	2995	4275	4192.59	2.59	0	3	4461	4367	4281	4187	4101	4325	4145	37	1275	500	2990	5	1	7300000	306	5.57	0.64	12	0.05	753.00	6590.00	5380	20231116	-22.03	3250	20240805	29.08	5250	-20.10	20240122	3250	29.08	20240805	5380	-22.03	20231116	3250	29.08	20240805	0.30	N	080470	500	36 억		189203	N	N	0	N	00	N
150	20241004	110606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4205	-70	5	-1.64	10820605	2576	32.28	4150	4275	4150	5550	2995	4275	4191.17	2.59	0	3	4461	4367	4281	4187	4101	4325	4145	37	1275	500	2990	5	1	7300000	307	5.58	0.64	12	0.04	753.00	6590.00	5380	20231116	-21.84	3250	20240805	29.38	5250	-19.90	20240122	3250	29.38	20240805	5380	-21.84	20231116	3250	29.38	20240805	0.30	N	080470	500	36 억		189203	N	N	0	N	00	N
151	20241004	100605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4195	-80	5	-1.87	10560305	2514	31.50	4150	4275	4150	5550	2995	4275	4190.97	2.59	0	3	4461	4367	4281	4187	4101	4325	4145	37	1275	500	2990	5	1	7300000	306	5.57	0.64	12	0.03	753.00	6590.00	5380	20231116	-22.03	3250	20240805	29.08	5250	-20.10	20240122	3250	29.08	20240805	5380	-22.03	20231116	3250	29.08	20240805	0.30	N	080470	500	36 억		189203	N	N	0	N	00	N
152	20241004	090605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4275	0	3	0.00	2032280	481	6.03	4150	4275	4150	5550	2995	4275	4150.67	2.59	0	1	4461	4367	4281	4187	4101	4325	4145	37	1275	500	2990	5	1	7300000	312	5.68	0.65	12	0.01	753.00	6590.00	5380	20231116	-20.54	3250	20240805	31.54	5250	-18.57	20240122	3250	31.54	20240805	5380	-20.54	20231116	3250	31.54	20240805	0.30	N	080470	500	36 억		189203	N	N	0	N	00	N
153	20241002	160603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4275	15	2	0.35	34019870	7978	107.53	4375	4375	4195	5530	2985	4260	4264.32	2.59	0	128	4476	4367	4271	4162	4066	4422	4217	37	1270	500	2980	5	1	7300000	312	5.68	0.65	12	0.11	753.00	6590.00	5410	20230920	-20.98	3250	20240805	31.54	5250	-18.57	20240122	3250	31.54	20240805	5380	-20.54	20231116	3250	31.54	20240805	0.30	N	080470	500	36 억		189056	N	N	0	N	00	N
154	20241002	150613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4275	15	2	0.35	23293860	5469	73.72	4375	4375	4195	5530	2985	4260	4259.22	2.59	0	191	4476	4367	4271	4162	4066	4422	4217	37	1270	500	2980	5	1	7300000	312	5.68	0.65	12	0.07	753.00	6590.00	5410	20230920	-20.98	3250	20240805	31.54	5250	-18.57	20240122	3250	31.54	20240805	5380	-20.54	20231116	3250	31.54	20240805	0.30	N	080470	500	36 억		189056	N	N	0	N	00	N
155	20241002	140610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4270	10	2	0.23	20768855	4879	65.76	4375	4375	4195	5530	2985	4260	4256.64	2.59	0	198	4476	4367	4271	4162	4066	4422	4217	37	1270	500	2980	5	1	7300000	312	5.67	0.65	12	0.07	753.00	6590.00	5410	20230920	-21.07	3250	20240805	31.38	5250	-18.67	20240122	3250	31.38	20240805	5380	-20.63	20231116	3250	31.38	20240805	0.30	N	080470	500	36 억		189056	N	N	0	N	00	N
156	20241002	130605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4285	25	2	0.59	12598485	2970	40.03	4375	4375	4195	5530	2985	4260	4240.57	2.59	0	70	4476	4367	4271	4162	4066	4422	4217	37	1270	500	2980	5	1	7300000	313	5.69	0.65	12	0.04	753.00	6590.00	5410	20230920	-20.79	3250	20240805	31.85	5250	-18.38	20240122	3250	31.85	20240805	5380	-20.35	20231116	3250	31.85	20240805	0.30	N	080470	500	36 억		189056	N	N	0	N	00	N
157	20241002	120601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4290	30	2	0.70	12149055	2865	38.62	4375	4375	4195	5530	2985	4260	4239.01	2.59	0	69	4476	4367	4271	4162	4066	4422	4217	37	1270	500	2980	5	1	7300000	313	5.70	0.65	12	0.04	753.00	6590.00	5410	20230920	-20.70	3250	20240805	32.00	5250	-18.29	20240122	3250	32.00	20240805	5380	-20.26	20231116	3250	32.00	20240805	0.30	N	080470	500	36 억		189056	N	N	0	N	00	N
158	20241002	110556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4225	-35	5	-0.82	7538610	1776	23.94	4375	4375	4195	5530	2985	4260	4242.72	2.59	0	25	4476	4367	4271	4162	4066	4422	4217	37	1270	500	2980	5	1	7300000	308	5.61	0.64	12	0.02	753.00	6590.00	5410	20230920	-21.90	3250	20240805	30.00	5250	-19.52	20240122	3250	30.00	20240805	5380	-21.47	20231116	3250	30.00	20240805	0.30	N	080470	500	36 억		189056	N	N	0	N	00	N
159	20241002	100555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4200	-60	5	-1.41	5625880	1321	17.81	4375	4375	4195	5530	2985	4260	4258.58	2.59	0	7	4476	4367	4271	4162	4066	4422	4217	37	1270	500	2980	5	1	7300000	307	5.58	0.64	12	0.02	753.00	6590.00	5410	20230920	-22.37	3250	20240805	29.23	5250	-20.00	20240122	3250	29.23	20240805	5380	-21.93	20231116	3250	29.23	20240805	0.30	N	080470	500	36 억		189056	N	N	0	N	00	N
160	20241002	090553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4255	-5	5	-0.12	3698215	864	11.65	4375	4375	4255	5530	2985	4260	4286.67	2.59	0	64	4476	4367	4271	4162	4066	4422	4217	37	1270	500	2980	5	1	7300000	311	5.65	0.65	12	0.01	753.00	6590.00	5410	20230920	-21.35	3250	20240805	30.92	5250	-18.95	20240122	3250	30.92	20240805	5380	-20.91	20231116	3250	30.92	20240805	0.30	N	080470	500	36 억		189056	N	N	0	N	00	N