KissMeData/012860/price/prices-20230901.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	20230927	160302	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2200	45	2	2.09	1540199965	710701	121.44	2115	2205	2100	2800	1510	2155	2167.06	1.24	0	53791	2258	2206	2178	2126	2098	2192	2112	366	645	500	1370	5	1	73233457	1611	20.00	0.87	12	0.97	110.00	2532.00	3360	20230509	-34.52	1160	20220930	89.66	3360	-34.52	20230509	1170	88.03	20230103	3360	-34.52	20230509	1160	89.66	20220930	4.75	N	012860	500	366 억		905811	N	N	0	N	00	N
3	20230927	150305	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2190	35	2	1.62	1393338370	643851	110.02	2115	2205	2100	2800	1510	2155	2164.07	1.24	0	36379	2258	2206	2178	2126	2098	2192	2112	366	645	500	1370	5	1	73233457	1604	19.91	0.86	12	0.88	110.00	2532.00	3360	20230509	-34.82	1160	20220930	88.79	3360	-34.82	20230509	1170	87.18	20230103	3360	-34.82	20230509	1160	88.79	20220930	4.75	N	012860	500	366 억		905811	N	N	0	N	00	N
4	20230927	140304	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2190	35	2	1.62	1236090125	572064	97.75	2115	2205	2100	2800	1510	2155	2160.75	1.24	0	48285	2258	2206	2178	2126	2098	2192	2112	366	645	500	1370	5	1	73233457	1604	19.91	0.86	12	0.78	110.00	2532.00	3360	20230509	-34.82	1160	20220930	88.79	3360	-34.82	20230509	1170	87.18	20230103	3360	-34.82	20230509	1160	88.79	20220930	4.75	N	012860	500	366 억		905811	N	N	0	N	00	N
5	20230927	130301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2165	10	2	0.46	1152956130	533927	91.24	2115	2205	2100	2800	1510	2155	2159.39	1.24	0	47014	2258	2206	2178	2126	2098	2192	2112	366	645	500	1370	5	1	73233457	1586	19.68	0.86	12	0.73	110.00	2532.00	3360	20230509	-35.57	1160	20220930	86.64	3360	-35.57	20230509	1170	85.04	20230103	3360	-35.57	20230509	1160	86.64	20220930	4.75	N	012860	500	366 억		905811	N	N	0	N	00	N
6	20230927	120301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2160	5	2	0.23	1111058015	514594	87.93	2115	2205	2100	2800	1510	2155	2159.10	1.24	0	46897	2258	2206	2178	2126	2098	2192	2112	366	645	500	1370	5	1	73233457	1582	19.64	0.85	12	0.70	110.00	2532.00	3360	20230509	-35.71	1160	20220930	86.21	3360	-35.71	20230509	1170	84.62	20230103	3360	-35.71	20230509	1160	86.21	20220930	4.75	N	012860	500	366 억		905811	N	N	0	N	00	N
7	20230927	110303	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2190	35	2	1.62	915295185	424724	72.58	2115	2200	2100	2800	1510	2155	2155.04	1.24	0	54801	2258	2206	2178	2126	2098	2192	2112	366	645	500	1370	5	1	73233457	1604	19.91	0.86	12	0.58	110.00	2532.00	3360	20230509	-34.82	1160	20220930	88.79	3360	-34.82	20230509	1170	87.18	20230103	3360	-34.82	20230509	1160	88.79	20220930	4.75	N	012860	500	366 억		905811	N	N	0	N	00	N
8	20230927	100301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2165	10	2	0.46	616504275	287599	49.14	2115	2175	2100	2800	1510	2155	2143.62	1.24	0	39271	2258	2206	2178	2126	2098	2192	2112	366	645	500	1370	5	1	73233457	1586	19.68	0.86	12	0.39	110.00	2532.00	3360	20230509	-35.57	1160	20220930	86.64	3360	-35.57	20230509	1170	85.04	20230103	3360	-35.57	20230509	1160	86.64	20220930	4.75	N	012860	500	366 억		905811	N	N	0	N	00	N
9	20230927	090306	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2140	-15	5	-0.70	212350645	100298	17.14	2115	2140	2100	2800	1510	2155	2117.20	1.24	0	39459	2258	2206	2178	2126	2098	2192	2112	366	645	500	1370	5	1	73233457	1567	19.45	0.85	12	0.14	110.00	2532.00	3360	20230509	-36.31	1160	20220930	84.48	3360	-36.31	20230509	1170	82.91	20230103	3360	-36.31	20230509	1160	84.48	20220930	4.75	N	012860	500	366 억		905811	N	N	0	N	00	N
10	20230926	160302	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2155	-40	5	-1.82	1235089970	567943	61.52	2180	2230	2150	2850	1540	2195	2174.72	1.21	0	24300	2308	2251	2223	2166	2138	2237	2152	366	655	500	1400	5	1	73233457	1578	19.59	0.85	12	0.78	110.00	2532.00	3360	20230509	-35.86	1160	20220930	85.78	3360	-35.86	20230509	1170	84.19	20230103	3360	-35.86	20230509	1160	85.78	20220930	4.88	N	012860	500	366 억		882537	N	N	0	N	00	N
11	20230926	150303	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2170	-25	5	-1.14	1090264155	500821	54.25	2180	2230	2150	2850	1540	2195	2176.95	1.21	0	15744	2308	2251	2223	2166	2138	2237	2152	366	655	500	1400	5	1	73233457	1589	19.73	0.86	12	0.68	110.00	2532.00	3360	20230509	-35.42	1160	20220930	87.07	3360	-35.42	20230509	1170	85.47	20230103	3360	-35.42	20230509	1160	87.07	20220930	4.88	N	012860	500	366 억		882537	N	N	0	N	00	N
12	20230926	140258	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2170	-25	5	-1.14	990125910	454526	49.24	2180	2230	2150	2850	1540	2195	2178.37	1.21	0	15923	2308	2251	2223	2166	2138	2237	2152	366	655	500	1400	5	1	73233457	1589	19.73	0.86	12	0.62	110.00	2532.00	3360	20230509	-35.42	1160	20220930	87.07	3360	-35.42	20230509	1170	85.47	20230103	3360	-35.42	20230509	1160	87.07	20220930	4.88	N	012860	500	366 억		882537	N	N	0	N	00	N
13	20230926	130300	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2170	-25	5	-1.14	875585110	401546	43.50	2180	2230	2150	2850	1540	2195	2180.53	1.21	0	18860	2308	2251	2223	2166	2138	2237	2152	366	655	500	1400	5	1	73233457	1589	19.73	0.86	12	0.55	110.00	2532.00	3360	20230509	-35.42	1160	20220930	87.07	3360	-35.42	20230509	1170	85.47	20230103	3360	-35.42	20230509	1160	87.07	20220930	4.88	N	012860	500	366 억		882537	N	N	0	N	00	N
14	20230926	120301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2170	-25	5	-1.14	700784490	320467	34.71	2180	2230	2150	2850	1540	2195	2186.76	1.21	0	10775	2308	2251	2223	2166	2138	2237	2152	366	655	500	1400	5	1	73233457	1589	19.73	0.86	12	0.44	110.00	2532.00	3360	20230509	-35.42	1160	20220930	87.07	3360	-35.42	20230509	1170	85.47	20230103	3360	-35.42	20230509	1160	87.07	20220930	4.88	N	012860	500	366 억		882537	N	N	0	N	00	N
15	20230926	110300	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2170	-25	5	-1.14	528717960	240802	26.08	2180	2230	2160	2850	1540	2195	2195.65	1.21	0	2329	2308	2251	2223	2166	2138	2237	2152	366	655	500	1400	5	1	73233457	1589	19.73	0.86	12	0.33	110.00	2532.00	3360	20230509	-35.42	1160	20220930	87.07	3360	-35.42	20230509	1170	85.47	20230103	3360	-35.42	20230509	1160	87.07	20220930	4.88	N	012860	500	366 억		882537	N	N	0	N	00	N
16	20230926	100301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2195	0	3	0.00	327985420	148789	16.12	2180	2230	2180	2850	1540	2195	2204.37	1.21	0	19945	2308	2251	2223	2166	2138	2237	2152	366	655	500	1400	5	1	73233457	1607	19.95	0.87	12	0.20	110.00	2532.00	3360	20230509	-34.67	1160	20220930	89.22	3360	-34.67	20230509	1170	87.61	20230103	3360	-34.67	20230509	1160	89.22	20220930	4.88	N	012860	500	366 억		882537	N	N	0	N	00	N
17	20230926	090300	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2210	15	2	0.68	52421790	23893	2.59	2180	2215	2180	2850	1540	2195	2194.02	1.21	0	6768	2308	2251	2223	2166	2138	2237	2152	366	655	500	1400	5	1	73233457	1618	20.09	0.87	12	0.03	110.00	2532.00	3360	20230509	-34.23	1160	20220930	90.52	3360	-34.23	20230509	1170	88.89	20230103	3360	-34.23	20230509	1160	90.52	20220930	4.88	N	012860	500	366 억		882537	N	N	0	N	00	N
18	20230925	160300	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2195	-90	5	-3.94	1980642375	886008	102.91	2240	2280	2195	2970	1600	2285	2235.56	1.23	0	-16725	2355	2320	2285	2250	2215	2337	2267	366	685	500	1460	5	1	73233457	1607	19.95	0.87	12	1.21	110.00	2532.00	3360	20230509	-34.67	1160	20220930	89.22	3360	-34.67	20230509	1170	87.61	20230103	3360	-34.67	20230509	1160	89.22	20220930	4.93	N	012860	500	366 억		897587	N	N	0	N	00	N
19	20230925	150302	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2205	-80	5	-3.50	1734059130	774003	89.90	2240	2280	2205	2970	1600	2285	2240.37	1.23	0	-7037	2355	2320	2285	2250	2215	2337	2267	366	685	500	1460	5	1	73233457	1615	20.05	0.87	12	1.06	110.00	2532.00	3360	20230509	-34.38	1160	20220930	90.09	3360	-34.38	20230509	1170	88.46	20230103	3360	-34.38	20230509	1160	90.09	20220930	4.93	N	012860	500	366 억		897587	N	N	0	N	00	N
20	20230925	140258	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2225	-60	5	-2.63	1435445025	639199	74.24	2240	2280	2225	2970	1600	2285	2245.69	1.23	0	19943	2355	2320	2285	2250	2215	2337	2267	366	685	500	1460	5	1	73233457	1629	20.23	0.88	12	0.87	110.00	2532.00	3360	20230509	-33.78	1160	20220930	91.81	3360	-33.78	20230509	1170	90.17	20230103	3360	-33.78	20230509	1160	91.81	20220930	4.93	N	012860	500	366 억		897587	N	N	0	N	00	N
21	20230925	130258	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2240	-45	5	-1.97	1262332680	561538	65.22	2240	2280	2225	2970	1600	2285	2247.98	1.23	0	13592	2355	2320	2285	2250	2215	2337	2267	366	685	500	1460	5	1	73233457	1640	20.36	0.88	12	0.77	110.00	2532.00	3360	20230509	-33.33	1160	20220930	93.10	3360	-33.33	20230509	1170	91.45	20230103	3360	-33.33	20230509	1160	93.10	20220930	4.93	N	012860	500	366 억		897587	N	N	0	N	00	N
22	20230925	120302	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2240	-45	5	-1.97	1081457545	480725	55.84	2240	2280	2225	2970	1600	2285	2249.63	1.23	0	-24813	2355	2320	2285	2250	2215	2337	2267	366	685	500	1460	5	1	73233457	1640	20.36	0.88	12	0.66	110.00	2532.00	3360	20230509	-33.33	1160	20220930	93.10	3360	-33.33	20230509	1170	91.45	20230103	3360	-33.33	20230509	1160	93.10	20220930	4.93	N	012860	500	366 억		897587	N	N	0	N	00	N
23	20230925	110259	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2245	-40	5	-1.75	833376380	369739	42.94	2240	2280	2230	2970	1600	2285	2253.95	1.23	0	-2932	2355	2320	2285	2250	2215	2337	2267	366	685	500	1460	5	1	73233457	1644	20.41	0.89	12	0.50	110.00	2532.00	3360	20230509	-33.18	1160	20220930	93.53	3360	-33.18	20230509	1170	91.88	20230103	3360	-33.18	20230509	1160	93.53	20220930	4.93	N	012860	500	366 억		897587	N	N	0	N	00	N
24	20230925	100259	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2270	-15	5	-0.66	519329975	230405	26.76	2240	2280	2240	2970	1600	2285	2253.97	1.23	0	21726	2355	2320	2285	2250	2215	2337	2267	366	685	500	1460	5	1	73233457	1662	20.64	0.90	12	0.31	110.00	2532.00	3360	20230509	-32.44	1160	20220930	95.69	3360	-32.44	20230509	1170	94.02	20230103	3360	-32.44	20230509	1160	95.69	20220930	4.93	N	012860	500	366 억		897587	N	N	0	N	00	N
25	20230925	090259	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2255	-30	5	-1.31	162346140	72414	8.41	2240	2280	2240	2970	1600	2285	2241.86	1.23	0	-710	2355	2320	2285	2250	2215	2337	2267	366	685	500	1460	5	1	73233457	1651	20.50	0.89	12	0.10	110.00	2532.00	3360	20230509	-32.89	1160	20220930	94.40	3360	-32.89	20230509	1170	92.74	20230103	3360	-32.89	20230509	1160	94.40	20220930	4.93	N	012860	500	366 억		897587	N	N	0	N	00	N
26	20230922	160308	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2285	-30	5	-1.30	1923221920	842674	79.73	2250	2320	2250	3005	1625	2315	2282.28	1.11	0	88114	2478	2396	2353	2271	2228	2375	2250	366	690	500	1480	5	1	73233457	1673	20.77	0.90	12	1.15	110.00	2532.00	3360	20230509	-31.99	1160	20220930	96.98	3360	-31.99	20230509	1170	95.30	20230103	3360	-31.99	20230509	1160	96.98	20220930	4.95	N	012860	500	366 억		812678	N	N	0	N	00	N
27	20230922	150305	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2285	-30	5	-1.30	1832135800	802824	75.96	2250	2320	2250	3005	1625	2315	2282.11	1.11	0	89954	2478	2396	2353	2271	2228	2375	2250	366	690	500	1480	5	1	73233457	1673	20.77	0.90	12	1.10	110.00	2532.00	3360	20230509	-31.99	1160	20220930	96.98	3360	-31.99	20230509	1170	95.30	20230103	3360	-31.99	20230509	1160	96.98	20220930	4.95	N	012860	500	366 억		812678	N	N	0	N	00	N
28	20230922	140305	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2290	-25	5	-1.08	1707201275	748253	70.80	2250	2320	2250	3005	1625	2315	2281.58	1.11	0	95045	2478	2396	2353	2271	2228	2375	2250	366	690	500	1480	5	1	73233457	1677	20.82	0.90	12	1.02	110.00	2532.00	3360	20230509	-31.85	1160	20220930	97.41	3360	-31.85	20230509	1170	95.73	20230103	3360	-31.85	20230509	1160	97.41	20220930	4.95	N	012860	500	366 억		812678	N	N	0	N	00	N
29	20230922	130251	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2290	-25	5	-1.08	1489773835	653519	61.83	2250	2315	2250	3005	1625	2315	2279.62	1.11	0	92662	2478	2396	2353	2271	2228	2375	2250	366	690	500	1480	5	1	73233457	1677	20.82	0.90	12	0.89	110.00	2532.00	3360	20230509	-31.85	1160	20220930	97.41	3360	-31.85	20230509	1170	95.73	20230103	3360	-31.85	20230509	1160	97.41	20220930	4.95	N	012860	500	366 억		812678	N	N	0	N	00	N
30	20230922	120250	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2295	-20	5	-0.86	1271378525	558066	52.80	2250	2315	2250	3005	1625	2315	2278.19	1.11	0	97205	2478	2396	2353	2271	2228	2375	2250	366	690	500	1480	5	1	73233457	1681	20.86	0.91	12	0.76	110.00	2532.00	3360	20230509	-31.70	1160	20220930	97.84	3360	-31.70	20230509	1170	96.15	20230103	3360	-31.70	20230509	1160	97.84	20220930	4.95	N	012860	500	366 억		812678	N	N	0	N	00	N
31	20230922	110251	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2305	-10	5	-0.43	1079000510	474225	44.87	2250	2310	2250	3005	1625	2315	2275.29	1.11	0	108735	2478	2396	2353	2271	2228	2375	2250	366	690	500	1480	5	1	73233457	1688	20.95	0.91	12	0.65	110.00	2532.00	3360	20230509	-31.40	1160	20220930	98.71	3360	-31.40	20230509	1170	97.01	20230103	3360	-31.40	20230509	1160	98.71	20220930	4.95	N	012860	500	366 억		812678	N	N	0	N	00	N
32	20230922	100250	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2275	-40	5	-1.73	784995655	345188	32.66	2250	2310	2250	3005	1625	2315	2274.11	1.11	0	56741	2478	2396	2353	2271	2228	2375	2250	366	690	500	1480	5	1	73233457	1666	20.68	0.90	12	0.47	110.00	2532.00	3360	20230509	-32.29	1160	20220930	96.12	3360	-32.29	20230509	1170	94.44	20230103	3360	-32.29	20230509	1160	96.12	20220930	4.95	N	012860	500	366 억		812678	N	N	0	N	00	N
33	20230922	090247	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2285	-30	5	-1.30	271149235	119819	11.34	2250	2295	2250	3005	1625	2315	2262.99	1.11	0	51683	2478	2396	2353	2271	2228	2375	2250	366	690	500	1480	5	1	73233457	1673	20.77	0.90	12	0.16	110.00	2532.00	3360	20230509	-31.99	1160	20220930	96.98	3360	-31.99	20230509	1170	95.30	20230103	3360	-31.99	20230509	1160	96.98	20220930	4.95	N	012860	500	366 억		812678	N	N	0	N	00	N
34	20230921	160251	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2315	-105	5	-4.34	2433090570	1029826	138.87	2400	2435	2310	3145	1695	2420	2362.81	0.99	0	88600	2500	2460	2430	2390	2360	2445	2375	366	725	500	1540	5	1	73233457	1695	21.05	0.91	12	1.41	110.00	2532.00	3360	20230509	-31.10	1160	20220930	99.57	3360	-31.10	20230509	1170	97.86	20230103	3360	-31.10	20230509	1160	99.57	20220930	4.95	N	012860	500	366 억		725756	N	N	0	N	00	N
35	20230921	150248	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2325	-95	5	-3.93	2191913780	925802	124.84	2400	2435	2310	3145	1695	2420	2367.58	0.99	0	45575	2500	2460	2430	2390	2360	2445	2375	366	725	500	1540	5	1	73233457	1703	21.14	0.92	12	1.26	110.00	2532.00	3360	20230509	-30.80	1160	20220930	100.43	3360	-30.80	20230509	1170	98.72	20230103	3360	-30.80	20230509	1160	100.43	20220930	4.95	N	012860	500	366 억		725756	N	N	0	N	00	N
36	20230921	140249	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2335	-85	5	-3.51	1870039720	787208	106.15	2400	2435	2320	3145	1695	2420	2375.53	0.99	0	41797	2500	2460	2430	2390	2360	2445	2375	366	725	500	1540	5	1	73233457	1710	21.23	0.92	12	1.07	110.00	2532.00	3360	20230509	-30.51	1160	20220930	101.29	3360	-30.51	20230509	1170	99.57	20230103	3360	-30.51	20230509	1160	101.29	20220930	4.95	N	012860	500	366 억		725756	N	N	0	N	00	N
37	20230921	130244	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2345	-75	5	-3.10	1535792360	644033	86.84	2400	2435	2335	3145	1695	2420	2384.65	0.99	0	34391	2500	2460	2430	2390	2360	2445	2375	366	725	500	1540	5	1	73233457	1717	21.32	0.93	12	0.88	110.00	2532.00	3360	20230509	-30.21	1160	20220930	102.16	3360	-30.21	20230509	1170	100.43	20230103	3360	-30.21	20230509	1160	102.16	20220930	4.95	N	012860	500	366 억		725756	N	N	0	N	00	N
38	20230921	120244	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2375	-45	5	-1.86	984245455	410096	55.30	2400	2435	2375	3145	1695	2420	2400.04	0.99	0	31886	2500	2460	2430	2390	2360	2445	2375	366	725	500	1540	5	1	73233457	1739	21.59	0.94	12	0.56	110.00	2532.00	3360	20230509	-29.32	1160	20220930	104.74	3360	-29.32	20230509	1170	102.99	20230103	3360	-29.32	20230509	1160	104.74	20220930	4.95	N	012860	500	366 억		725756	N	N	0	N	00	N
39	20230921	110251	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2400	-20	5	-0.83	795251710	330827	44.61	2400	2435	2380	3145	1695	2420	2403.83	0.99	0	42319	2500	2460	2430	2390	2360	2445	2375	366	725	500	1540	5	1	73233457	1758	21.82	0.95	12	0.45	110.00	2532.00	3360	20230509	-28.57	1160	20220930	106.90	3360	-28.57	20230509	1170	105.13	20230103	3360	-28.57	20230509	1160	106.90	20220930	4.95	N	012860	500	366 억		725756	N	N	0	N	00	N
40	20230921	100247	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2410	-10	5	-0.41	612602675	254587	34.33	2400	2435	2380	3145	1695	2420	2406.26	0.99	0	29499	2500	2460	2430	2390	2360	2445	2375	366	725	500	1540	5	1	73233457	1765	21.91	0.95	12	0.35	110.00	2532.00	3360	20230509	-28.27	1160	20220930	107.76	3360	-28.27	20230509	1170	105.98	20230103	3360	-28.27	20230509	1160	107.76	20220930	4.95	N	012860	500	366 억		725756	N	N	0	N	00	N
41	20230921	090250	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2390	-30	5	-1.24	102282305	42762	5.77	2400	2405	2380	3145	1695	2420	2391.90	0.99	0	-4038	2500	2460	2430	2390	2360	2445	2375	366	725	500	1540	5	1	73233457	1750	21.73	0.94	12	0.06	110.00	2532.00	3360	20230509	-28.87	1160	20220930	106.03	3360	-28.87	20230509	1170	104.27	20230103	3360	-28.87	20230509	1160	106.03	20220930	4.95	N	012860	500	366 억		725756	N	N	0	N	00	N
42	20230920	160251	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2420	-30	5	-1.22	1682196670	694067	21.73	2450	2470	2400	3185	1715	2450	2423.69	0.96	0	18077	2683	2566	2483	2366	2283	2525	2325	366	735	500	1560	5	1	73233457	1772	22.00	0.96	12	0.95	110.00	2532.00	3360	20230509	-27.98	1160	20220930	108.62	3360	-27.98	20230509	1170	106.84	20230103	3360	-27.98	20230509	1160	108.62	20220930	4.77	N	012860	500	366 억		706185	N	N	0	N	00	N
43	20230920	150245	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2410	-40	5	-1.63	1474622250	607842	19.03	2450	2470	2400	3185	1715	2450	2426.00	0.96	0	20061	2683	2566	2483	2366	2283	2525	2325	366	735	500	1560	5	1	73233457	1765	21.91	0.95	12	0.83	110.00	2532.00	3360	20230509	-28.27	1160	20220930	107.76	3360	-28.27	20230509	1170	105.98	20230103	3360	-28.27	20230509	1160	107.76	20220930	4.77	N	012860	500	366 억		706185	N	N	0	N	00	N
44	20230920	140247	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2430	-20	5	-0.82	1229706545	506287	15.85	2450	2470	2405	3185	1715	2450	2428.87	0.96	0	11858	2683	2566	2483	2366	2283	2525	2325	366	735	500	1560	5	1	73233457	1780	22.09	0.96	12	0.69	110.00	2532.00	3360	20230509	-27.68	1160	20220930	109.48	3360	-27.68	20230509	1170	107.69	20230103	3360	-27.68	20230509	1160	109.48	20220930	4.77	N	012860	500	366 억		706185	N	N	0	N	00	N
45	20230920	130245	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2435	-15	5	-0.61	1102676300	453987	14.21	2450	2470	2405	3185	1715	2450	2428.87	0.96	0	9086	2683	2566	2483	2366	2283	2525	2325	366	735	500	1560	5	1	73233457	1783	22.14	0.96	12	0.62	110.00	2532.00	3360	20230509	-27.53	1160	20220930	109.91	3360	-27.53	20230509	1170	108.12	20230103	3360	-27.53	20230509	1160	109.91	20220930	4.77	N	012860	500	366 억		706185	N	N	0	N	00	N
46	20230920	120242	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2450	0	3	0.00	1055113445	434441	13.60	2450	2470	2405	3185	1715	2450	2428.67	0.96	0	9962	2683	2566	2483	2366	2283	2525	2325	366	735	500	1560	5	1	73233457	1794	22.27	0.97	12	0.59	110.00	2532.00	3360	20230509	-27.08	1160	20220930	111.21	3360	-27.08	20230509	1170	109.40	20230103	3360	-27.08	20230509	1160	111.21	20220930	4.77	N	012860	500	366 억		706185	N	N	0	N	00	N
47	20230920	110247	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2410	-40	5	-1.63	904939870	372551	11.66	2450	2470	2405	3185	1715	2450	2429.04	0.96	0	16858	2683	2566	2483	2366	2283	2525	2325	366	735	500	1560	5	1	73233457	1765	21.91	0.95	12	0.51	110.00	2532.00	3360	20230509	-28.27	1160	20220930	107.76	3360	-28.27	20230509	1170	105.98	20230103	3360	-28.27	20230509	1160	107.76	20220930	4.77	N	012860	500	366 억		706185	N	N	0	N	00	N
48	20230920	100242	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2425	-25	5	-1.02	593759430	243708	7.63	2450	2470	2410	3185	1715	2450	2436.36	0.96	0	13204	2683	2566	2483	2366	2283	2525	2325	366	735	500	1560	5	1	73233457	1776	22.05	0.96	12	0.33	110.00	2532.00	3360	20230509	-27.83	1160	20220930	109.05	3360	-27.83	20230509	1170	107.26	20230103	3360	-27.83	20230509	1160	109.05	20220930	4.77	N	012860	500	366 억		706185	N	N	0	N	00	N
49	20230920	090244	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2445	-5	5	-0.20	102320430	42168	1.32	2450	2450	2410	3185	1715	2450	2426.49	0.96	0	-4284	2683	2566	2483	2366	2283	2525	2325	366	735	500	1560	5	1	73233457	1791	22.23	0.97	12	0.06	110.00	2532.00	3360	20230509	-27.23	1160	20220930	110.78	3360	-27.23	20230509	1170	108.97	20230103	3360	-27.23	20230509	1160	110.78	20220930	4.77	N	012860	500	366 억		706185	N	N	0	N	00	N
50	20230919	160243	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2450	-15	5	-0.61	7936372020	3160767	399.92	2465	2600	2400	3200	1730	2465	2510.94	1.18	0	-162390	2531	2497	2476	2442	2421	2487	2432	366	735	500	1570	5	1	73233457	1794	22.27	0.97	12	4.32	110.00	2532.00	3360	20230509	-27.08	1160	20220930	111.21	3360	-27.08	20230509	1170	109.40	20230103	3360	-27.08	20230509	1160	111.21	20220930	4.84	N	012860	500	366 억		866685	N	N	0	N	00	N
51	20230919	150244	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2430	-35	5	-1.42	7685971220	3057968	386.91	2465	2600	2400	3200	1730	2465	2513.43	1.18	0	-177445	2531	2497	2476	2442	2421	2487	2432	366	735	500	1570	5	1	73233457	1780	22.09	0.96	12	4.18	110.00	2532.00	3360	20230509	-27.68	1160	20220930	109.48	3360	-27.68	20230509	1170	107.69	20230103	3360	-27.68	20230509	1160	109.48	20220930	4.84	N	012860	500	366 억		866685	N	N	0	N	00	N
52	20230919	140240	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2500	35	2	1.42	7110618285	2824764	357.40	2465	2600	2400	3200	1730	2465	2517.26	1.18	0	-217683	2531	2497	2476	2442	2421	2487	2432	366	735	500	1570	5	1	73233457	1831	22.73	0.99	12	3.86	110.00	2532.00	3360	20230509	-25.60	1160	20220930	115.52	3360	-25.60	20230509	1170	113.68	20230103	3360	-25.60	20230509	1160	115.52	20220930	4.84	N	012860	500	366 억		866685	N	N	0	N	00	N
53	20230919	130240	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2515	50	2	2.03	6779106340	2692414	340.66	2465	2600	2400	3200	1730	2465	2517.87	1.18	0	-226865	2531	2497	2476	2442	2421	2487	2432	366	735	500	1570	5	1	73233457	1842	22.86	0.99	12	3.68	110.00	2532.00	3360	20230509	-25.15	1160	20220930	116.81	3360	-25.15	20230509	1170	114.96	20230103	3360	-25.15	20230509	1160	116.81	20220930	4.84	N	012860	500	366 억		866685	N	N	0	N	00	N
54	20230919	120247	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2500	35	2	1.42	6230131485	2474751	313.12	2465	2600	2400	3200	1730	2465	2517.49	1.18	0	-223815	2531	2497	2476	2442	2421	2487	2432	366	735	500	1570	5	1	73233457	1831	22.73	0.99	12	3.38	110.00	2532.00	3360	20230509	-25.60	1160	20220930	115.52	3360	-25.60	20230509	1170	113.68	20230103	3360	-25.60	20230509	1160	115.52	20220930	4.84	N	012860	500	366 억		866685	N	N	0	N	00	N
55	20230919	110247	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2435	-30	5	-1.22	1070355370	439408	55.60	2465	2505	2400	3200	1730	2465	2435.86	1.18	0	-36800	2531	2497	2476	2442	2421	2487	2432	366	735	500	1570	5	1	73233457	1783	22.14	0.96	12	0.60	110.00	2532.00	3360	20230509	-27.53	1160	20220930	109.91	3360	-27.53	20230509	1170	108.12	20230103	3360	-27.53	20230509	1160	109.91	20220930	4.84	N	012860	500	366 억		866685	N	N	0	N	00	N
56	20230919	100245	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2410	-55	5	-2.23	834828065	342092	43.28	2465	2505	2400	3200	1730	2465	2440.32	1.18	0	-43110	2531	2497	2476	2442	2421	2487	2432	366	735	500	1570	5	1	73233457	1765	21.91	0.95	12	0.47	110.00	2532.00	3360	20230509	-28.27	1160	20220930	107.76	3360	-28.27	20230509	1170	105.98	20230103	3360	-28.27	20230509	1160	107.76	20220930	4.84	N	012860	500	366 억		866685	N	N	0	N	00	N
57	20230919	090245	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2480	15	2	0.61	34982655	14160	1.79	2465	2480	2465	3200	1730	2465	2470.79	1.18	0	-4502	2531	2497	2476	2442	2421	2487	2432	366	735	500	1570	5	1	73233457	1816	22.55	0.98	12	0.02	110.00	2532.00	3360	20230509	-26.19	1160	20220930	113.79	3360	-26.19	20230509	1170	111.97	20230103	3360	-26.19	20230509	1160	113.79	20220930	4.84	N	012860	500	366 억		866685	N	N	0	N	00	N
58	20230918	160247	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2465	-35	5	-1.40	1893213115	763923	102.67	2470	2510	2455	3250	1750	2500	2478.33	1.19	0	-6065	2540	2520	2485	2465	2430	2530	2475	366	750	500	1600	5	1	73233457	1805	22.41	0.97	12	1.04	110.00	2532.00	3360	20230509	-26.64	1160	20220930	112.50	3360	-26.64	20230509	1170	110.68	20230103	3360	-26.64	20230509	1160	112.50	20220930	4.76	N	012860	500	366 억		871690	N	N	0	N	00	N
59	20230918	150241	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2470	-30	5	-1.20	1737098185	700602	94.16	2470	2510	2460	3250	1750	2500	2479.44	1.19	0	-4746	2540	2520	2485	2465	2430	2530	2475	366	750	500	1600	5	1	73233457	1809	22.45	0.98	12	0.96	110.00	2532.00	3360	20230509	-26.49	1160	20220930	112.93	3360	-26.49	20230509	1170	111.11	20230103	3360	-26.49	20230509	1160	112.93	20220930	4.76	N	012860	500	366 억		871690	N	N	0	N	00	N
60	20230918	140249	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2500	0	3	0.00	1395463050	562617	75.61	2470	2510	2460	3250	1750	2500	2480.31	1.19	0	-12164	2540	2520	2485	2465	2430	2530	2475	366	750	500	1600	5	1	73233457	1831	22.73	0.99	12	0.77	110.00	2532.00	3360	20230509	-25.60	1160	20220930	115.52	3360	-25.60	20230509	1170	113.68	20230103	3360	-25.60	20230509	1160	115.52	20220930	4.76	N	012860	500	366 억		871690	N	N	0	N	00	N
61	20230918	130245	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2505	5	2	0.20	1102321275	444668	59.76	2470	2510	2460	3250	1750	2500	2478.98	1.19	0	7837	2540	2520	2485	2465	2430	2530	2475	366	750	500	1600	5	1	73233457	1834	22.77	0.99	12	0.61	110.00	2532.00	3360	20230509	-25.45	1160	20220930	115.95	3360	-25.45	20230509	1170	114.10	20230103	3360	-25.45	20230509	1160	115.95	20220930	4.76	N	012860	500	366 억		871690	N	N	0	N	00	N
62	20230918	120245	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2475	-25	5	-1.00	876610675	354113	47.59	2470	2500	2460	3250	1750	2500	2475.51	1.19	0	7813	2540	2520	2485	2465	2430	2530	2475	366	750	500	1600	5	1	73233457	1813	22.50	0.98	12	0.48	110.00	2532.00	3360	20230509	-26.34	1160	20220930	113.36	3360	-26.34	20230509	1170	111.54	20230103	3360	-26.34	20230509	1160	113.36	20220930	4.76	N	012860	500	366 억		871690	N	N	0	N	00	N
63	20230918	110246	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2475	-25	5	-1.00	680329740	274723	36.92	2470	2500	2460	3250	1750	2500	2476.42	1.19	0	12049	2540	2520	2485	2465	2430	2530	2475	366	750	500	1600	5	1	73233457	1813	22.50	0.98	12	0.38	110.00	2532.00	3360	20230509	-26.34	1160	20220930	113.36	3360	-26.34	20230509	1170	111.54	20230103	3360	-26.34	20230509	1160	113.36	20220930	4.76	N	012860	500	366 억		871690	N	N	0	N	00	N
64	20230918	100242	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2475	-25	5	-1.00	465608140	188160	25.29	2470	2500	2460	3250	1750	2500	2474.53	1.19	0	10276	2540	2520	2485	2465	2430	2530	2475	366	750	500	1600	5	1	73233457	1813	22.50	0.98	12	0.26	110.00	2532.00	3360	20230509	-26.34	1160	20220930	113.36	3360	-26.34	20230509	1170	111.54	20230103	3360	-26.34	20230509	1160	113.36	20220930	4.76	N	012860	500	366 억		871690	N	N	0	N	00	N
65	20230918	090240	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2495	-5	5	-0.20	84717850	34214	4.60	2470	2495	2460	3250	1750	2500	2476.12	1.19	0	-6312	2540	2520	2485	2465	2430	2530	2475	366	750	500	1600	5	1	73233457	1827	22.68	0.99	12	0.05	110.00	2532.00	3360	20230509	-25.74	1160	20220930	115.09	3360	-25.74	20230509	1170	113.25	20230103	3360	-25.74	20230509	1160	115.09	20220930	4.76	N	012860	500	366 억		871690	N	N	0	N	00	N
66	20230915	160244	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2500	25	2	1.01	1755098700	708286	38.05	2470	2505	2450	3215	1735	2475	2477.91	1.05	0	102239	2591	2532	2481	2422	2371	2562	2452	366	740	500	1580	5	1	73233457	1831	22.73	0.99	12	0.97	110.00	2532.00	3360	20230509	-25.60	1160	20220930	115.52	3360	-25.60	20230509	1170	113.68	20230103	3360	-25.60	20230509	1160	115.52	20220930	4.82	N	012860	500	366 억		769450	N	N	0	N	00	N
67	20230915	150246	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2485	10	2	0.40	1596612870	644773	34.64	2470	2505	2450	3215	1735	2475	2476.24	1.05	0	102744	2591	2532	2481	2422	2371	2562	2452	366	740	500	1580	5	1	73233457	1820	22.59	0.98	12	0.88	110.00	2532.00	3360	20230509	-26.04	1160	20220930	114.22	3360	-26.04	20230509	1170	112.39	20230103	3360	-26.04	20230509	1160	114.22	20220930	4.82	N	012860	500	366 억		769450	N	N	0	N	00	N
68	20230915	140242	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2480	5	2	0.20	1405758300	567941	30.51	2470	2505	2450	3215	1735	2475	2475.18	1.05	0	96161	2591	2532	2481	2422	2371	2562	2452	366	740	500	1580	5	1	73233457	1816	22.55	0.98	12	0.78	110.00	2532.00	3360	20230509	-26.19	1160	20220930	113.79	3360	-26.19	20230509	1170	111.97	20230103	3360	-26.19	20230509	1160	113.79	20220930	4.82	N	012860	500	366 억		769450	N	N	0	N	00	N
69	20230915	130240	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2480	5	2	0.20	1287962300	520397	27.96	2470	2505	2450	3215	1735	2475	2474.96	1.05	0	86163	2591	2532	2481	2422	2371	2562	2452	366	740	500	1580	5	1	73233457	1816	22.55	0.98	12	0.71	110.00	2532.00	3360	20230509	-26.19	1160	20220930	113.79	3360	-26.19	20230509	1170	111.97	20230103	3360	-26.19	20230509	1160	113.79	20220930	4.82	N	012860	500	366 억		769450	N	N	0	N	00	N
70	20230915	120242	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2475	0	3	0.00	1140217575	460704	24.75	2470	2505	2450	3215	1735	2475	2474.95	1.05	0	64699	2591	2532	2481	2422	2371	2562	2452	366	740	500	1580	5	1	73233457	1813	22.50	0.98	12	0.63	110.00	2532.00	3360	20230509	-26.34	1160	20220930	113.36	3360	-26.34	20230509	1170	111.54	20230103	3360	-26.34	20230509	1160	113.36	20220930	4.82	N	012860	500	366 억		769450	N	N	0	N	00	N
71	20230915	110244	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2465	-10	5	-0.40	988519045	399174	21.44	2470	2505	2450	3215	1735	2475	2476.42	1.05	0	59359	2591	2532	2481	2422	2371	2562	2452	366	740	500	1580	5	1	73233457	1805	22.41	0.97	12	0.55	110.00	2532.00	3360	20230509	-26.64	1160	20220930	112.50	3360	-26.64	20230509	1170	110.68	20230103	3360	-26.64	20230509	1160	112.50	20220930	4.82	N	012860	500	366 억		769450	N	N	0	N	00	N
72	20230915	100245	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2470	-5	5	-0.20	704524415	283853	15.25	2470	2505	2450	3215	1735	2475	2482.03	1.05	0	52243	2591	2532	2481	2422	2371	2562	2452	366	740	500	1580	5	1	73233457	1809	22.45	0.98	12	0.39	110.00	2532.00	3360	20230509	-26.49	1160	20220930	112.93	3360	-26.49	20230509	1170	111.11	20230103	3360	-26.49	20230509	1160	112.93	20220930	4.82	N	012860	500	366 억		769450	N	N	0	N	00	N
73	20230915	090243	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2470	-5	5	-0.20	63581505	25789	1.39	2470	2470	2450	3215	1735	2475	2464.99	1.05	0	-2469	2591	2532	2481	2422	2371	2562	2452	366	740	500	1580	5	1	73233457	1809	22.45	0.98	12	0.04	110.00	2532.00	3360	20230509	-26.49	1160	20220930	112.93	3360	-26.49	20230509	1170	111.11	20230103	3360	-26.49	20230509	1160	112.93	20220930	4.82	N	012860	500	366 억		769450	N	N	0	N	00	N
74	20230914	160242	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2475	25	2	1.02	4521702650	1822163	110.75	2470	2540	2430	3185	1715	2450	2481.50	1.00	0	33659	2516	2482	2426	2392	2336	2500	2410	366	735	500	1560	5	1	73233457	1813	22.50	0.98	12	2.49	110.00	2532.00	3360	20230509	-26.34	1160	20220930	113.36	3360	-26.34	20230509	1170	111.54	20230103	3360	-26.34	20230509	1160	113.36	20220930	4.78	N	012860	500	366 억		735362	N	N	0	N	00	N
75	20230914	150239	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2495	45	2	1.84	4130489935	1664633	101.18	2470	2540	2430	3185	1715	2450	2481.32	1.00	0	7260	2516	2482	2426	2392	2336	2500	2410	366	735	500	1560	5	1	73233457	1827	22.68	0.99	12	2.27	110.00	2532.00	3360	20230509	-25.74	1160	20220930	115.09	3360	-25.74	20230509	1170	113.25	20230103	3360	-25.74	20230509	1160	115.09	20220930	4.78	N	012860	500	366 억		735362	N	N	0	N	00	N
76	20230914	140239	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2490	40	2	1.63	3853056480	1553025	94.39	2470	2540	2430	3185	1715	2450	2481.00	1.00	0	-2149	2516	2482	2426	2392	2336	2500	2410	366	735	500	1560	5	1	73233457	1824	22.64	0.98	12	2.12	110.00	2532.00	3360	20230509	-25.89	1160	20220930	114.66	3360	-25.89	20230509	1170	112.82	20230103	3360	-25.89	20230509	1160	114.66	20220930	4.78	N	012860	500	366 억		735362	N	N	0	N	00	N
77	20230914	130237	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2490	40	2	1.63	3157009260	1275215	77.51	2470	2540	2430	3185	1715	2450	2475.67	1.00	0	-25140	2516	2482	2426	2392	2336	2500	2410	366	735	500	1560	5	1	73233457	1824	22.64	0.98	12	1.74	110.00	2532.00	3360	20230509	-25.89	1160	20220930	114.66	3360	-25.89	20230509	1170	112.82	20230103	3360	-25.89	20230509	1160	114.66	20220930	4.78	N	012860	500	366 억		735362	N	N	0	N	00	N
78	20230914	120242	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2470	20	2	0.82	2881368260	1164077	70.75	2470	2540	2430	3185	1715	2450	2475.24	1.00	0	-36547	2516	2482	2426	2392	2336	2500	2410	366	735	500	1560	5	1	73233457	1809	22.45	0.98	12	1.59	110.00	2532.00	3360	20230509	-26.49	1160	20220930	112.93	3360	-26.49	20230509	1170	111.11	20230103	3360	-26.49	20230509	1160	112.93	20220930	4.78	N	012860	500	366 억		735362	N	N	0	N	00	N
79	20230914	110241	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2455	5	2	0.20	2619742695	1057911	64.30	2470	2540	2430	3185	1715	2450	2476.34	1.00	0	-41079	2516	2482	2426	2392	2336	2500	2410	366	735	500	1560	5	1	73233457	1798	22.32	0.97	12	1.44	110.00	2532.00	3360	20230509	-26.93	1160	20220930	111.64	3360	-26.93	20230509	1170	109.83	20230103	3360	-26.93	20230509	1160	111.64	20220930	4.78	N	012860	500	366 억		735362	N	N	0	N	00	N
80	20230914	100237	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2455	5	2	0.20	2266075670	913313	55.51	2470	2540	2430	3185	1715	2450	2481.16	1.00	0	-65219	2516	2482	2426	2392	2336	2500	2410	366	735	500	1560	5	1	73233457	1798	22.32	0.97	12	1.25	110.00	2532.00	3360	20230509	-26.93	1160	20220930	111.64	3360	-26.93	20230509	1170	109.83	20230103	3360	-26.93	20230509	1160	111.64	20220930	4.78	N	012860	500	366 억		735362	N	N	0	N	00	N
81	20230914	090241	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2500	50	2	2.04	922319885	369462	22.46	2470	2540	2465	3185	1715	2450	2496.39	1.00	0	-16486	2516	2482	2426	2392	2336	2500	2410	366	735	500	1560	5	1	73233457	1831	22.73	0.99	12	0.50	110.00	2532.00	3360	20230509	-25.60	1160	20220930	115.52	3360	-25.60	20230509	1170	113.68	20230103	3360	-25.60	20230509	1160	115.52	20220930	4.78	N	012860	500	366 억		735362	N	N	0	N	00	N
82	20230913	160242	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2450	50	2	2.08	2657926225	1104745	40.09	2400	2460	2370	3120	1680	2400	2405.74	1.09	0	-65514	2573	2486	2413	2326	2253	2530	2370	366	720	500	1530	5	1	73233457	1794	22.27	0.97	12	1.51	110.00	2532.00	3360	20230509	-27.08	1160	20220930	111.21	3360	-27.08	20230509	1170	109.40	20230103	3360	-27.08	20230509	1160	111.21	20220930	4.81	N	012860	500	366 억		799965	N	N	0	N	00	N
83	20230913	150239	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2395	-5	5	-0.21	2266452885	943452	34.24	2400	2460	2370	3120	1680	2400	2402.30	1.09	0	-53822	2573	2486	2413	2326	2253	2530	2370	366	720	500	1530	5	1	73233457	1754	21.77	0.95	12	1.29	110.00	2532.00	3360	20230509	-28.72	1160	20220930	106.47	3360	-28.72	20230509	1170	104.70	20230103	3360	-28.72	20230509	1160	106.47	20220930	4.81	N	012860	500	366 억		799965	N	N	0	N	00	N
84	20230913	140242	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2405	5	2	0.21	1945947045	809141	29.36	2400	2460	2370	3120	1680	2400	2404.96	1.09	0	-53001	2573	2486	2413	2326	2253	2530	2370	366	720	500	1530	5	1	73233457	1761	21.86	0.95	12	1.10	110.00	2532.00	3360	20230509	-28.42	1160	20220930	107.33	3360	-28.42	20230509	1170	105.56	20230103	3360	-28.42	20230509	1160	107.33	20220930	4.81	N	012860	500	366 억		799965	N	N	0	N	00	N
85	20230913	130236	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2400	0	3	0.00	1726315895	717480	26.04	2400	2460	2370	3120	1680	2400	2406.08	1.09	0	-62408	2573	2486	2413	2326	2253	2530	2370	366	720	500	1530	5	1	73233457	1758	21.82	0.95	12	0.98	110.00	2532.00	3360	20230509	-28.57	1160	20220930	106.90	3360	-28.57	20230509	1170	105.13	20230103	3360	-28.57	20230509	1160	106.90	20220930	4.81	N	012860	500	366 억		799965	N	N	0	N	00	N
86	20230913	120241	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2410	10	2	0.42	1619375230	673066	24.43	2400	2460	2370	3120	1680	2400	2405.97	1.09	0	-57143	2573	2486	2413	2326	2253	2530	2370	366	720	500	1530	5	1	73233457	1765	21.91	0.95	12	0.92	110.00	2532.00	3360	20230509	-28.27	1160	20220930	107.76	3360	-28.27	20230509	1170	105.98	20230103	3360	-28.27	20230509	1160	107.76	20220930	4.81	N	012860	500	366 억		799965	N	N	0	N	00	N
87	20230913	110241	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2400	0	3	0.00	1355996330	562973	20.43	2400	2460	2370	3120	1680	2400	2408.64	1.09	0	-48842	2573	2486	2413	2326	2253	2530	2370	366	720	500	1530	5	1	73233457	1758	21.82	0.95	12	0.77	110.00	2532.00	3360	20230509	-28.57	1160	20220930	106.90	3360	-28.57	20230509	1170	105.13	20230103	3360	-28.57	20230509	1160	106.90	20220930	4.81	N	012860	500	366 억		799965	N	N	0	N	00	N
88	20230913	100239	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2410	10	2	0.42	962576705	398807	14.47	2400	2460	2370	3120	1680	2400	2413.65	1.09	0	-33224	2573	2486	2413	2326	2253	2530	2370	366	720	500	1530	5	1	73233457	1765	21.91	0.95	12	0.54	110.00	2532.00	3360	20230509	-28.27	1160	20220930	107.76	3360	-28.27	20230509	1170	105.98	20230103	3360	-28.27	20230509	1160	107.76	20220930	4.81	N	012860	500	366 억		799965	N	N	0	N	00	N
89	20230913	090238	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2380	-20	5	-0.83	148693680	62046	2.25	2400	2405	2370	3120	1680	2400	2396.50	1.09	0	-18139	2573	2486	2413	2326	2253	2530	2370	366	720	500	1530	5	1	73233457	1743	21.64	0.94	12	0.08	110.00	2532.00	3360	20230509	-29.17	1160	20220930	105.17	3360	-29.17	20230509	1170	103.42	20230103	3360	-29.17	20230509	1160	105.17	20220930	4.81	N	012860	500	366 억		799965	N	N	0	N	00	N
90	20230912	160236	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2400	85	2	3.67	6569910390	2729228	295.93	2350	2500	2340	3005	1625	2315	2407.26	1.54	0	-325161	2375	2345	2325	2295	2275	2335	2285	366	690	500	1480	5	1	73233457	1758	21.82	0.95	12	3.73	110.00	2532.00	3360	20230509	-28.57	1160	20220930	106.90	3360	-28.57	20230509	1170	105.13	20230103	3360	-28.57	20230509	1160	106.90	20220930	4.86	N	012860	500	366 억		1125159	N	N	0	N	00	N
91	20230912	150239	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2355	40	2	1.73	6020274105	2499046	270.97	2350	2500	2340	3005	1625	2315	2409.03	1.54	0	-321624	2375	2345	2325	2295	2275	2335	2285	366	690	500	1480	5	1	73233457	1725	21.41	0.93	12	3.41	110.00	2532.00	3360	20230509	-29.91	1160	20220930	103.02	3360	-29.91	20230509	1170	101.28	20230103	3360	-29.91	20230509	1160	103.02	20220930	4.86	N	012860	500	366 억		1125159	N	N	0	N	00	N
92	20230912	140237	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2360	45	2	1.94	3142129755	1309561	142.00	2350	2445	2340	3005	1625	2315	2399.39	1.54	0	-200110	2375	2345	2325	2295	2275	2335	2285	366	690	500	1480	5	1	73233457	1728	21.45	0.93	12	1.79	110.00	2532.00	3360	20230509	-29.76	1160	20220930	103.45	3360	-29.76	20230509	1170	101.71	20230103	3360	-29.76	20230509	1160	103.45	20220930	4.86	N	012860	500	366 억		1125159	N	N	0	N	00	N
93	20230912	130237	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2375	60	2	2.59	2856142860	1188614	128.88	2350	2445	2340	3005	1625	2315	2402.93	1.54	0	-169924	2375	2345	2325	2295	2275	2335	2285	366	690	500	1480	5	1	73233457	1739	21.59	0.94	12	1.62	110.00	2532.00	3360	20230509	-29.32	1160	20220930	104.74	3360	-29.32	20230509	1170	102.99	20230103	3360	-29.32	20230509	1160	104.74	20220930	4.86	N	012860	500	366 억		1125159	N	N	0	N	00	N
94	20230912	120231	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2370	55	2	2.38	2686839840	1117059	121.12	2350	2445	2340	3005	1625	2315	2405.29	1.54	0	-147943	2375	2345	2325	2295	2275	2335	2285	366	690	500	1480	5	1	73233457	1736	21.55	0.94	12	1.53	110.00	2532.00	3360	20230509	-29.46	1160	20220930	104.31	3360	-29.46	20230509	1170	102.56	20230103	3360	-29.46	20230509	1160	104.31	20220930	4.86	N	012860	500	366 억		1125159	N	N	0	N	00	N
95	20230912	110235	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2380	65	2	2.81	2488021325	1033240	112.03	2350	2445	2340	3005	1625	2315	2407.99	1.54	0	-109612	2375	2345	2325	2295	2275	2335	2285	366	690	500	1480	5	1	73233457	1743	21.64	0.94	12	1.41	110.00	2532.00	3360	20230509	-29.17	1160	20220930	105.17	3360	-29.17	20230509	1170	103.42	20230103	3360	-29.17	20230509	1160	105.17	20220930	4.86	N	012860	500	366 억		1125159	N	N	0	N	00	N
96	20230912	100236	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2400	85	2	3.67	1957761805	812516	88.10	2350	2445	2340	3005	1625	2315	2409.52	1.54	0	-56378	2375	2345	2325	2295	2275	2335	2285	366	690	500	1480	5	1	73233457	1758	21.82	0.95	12	1.11	110.00	2532.00	3360	20230509	-28.57	1160	20220930	106.90	3360	-28.57	20230509	1170	105.13	20230103	3360	-28.57	20230509	1160	106.90	20220930	4.86	N	012860	500	366 억		1125159	N	N	0	N	00	N
97	20230912	090239	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2385	70	2	3.02	134375495	56892	6.17	2350	2385	2340	3005	1625	2315	2362.06	1.54	0	18753	2375	2345	2325	2295	2275	2335	2285	366	690	500	1480	5	1	73233457	1747	21.68	0.94	12	0.08	110.00	2532.00	3360	20230509	-29.02	1160	20220930	105.60	3360	-29.02	20230509	1170	103.85	20230103	3360	-29.02	20230509	1160	105.60	20220930	4.86	N	012860	500	366 억		1125159	N	N	0	N	00	N
98	20230911	160232	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2315	-35	5	-1.49	2041062130	876738	98.70	2350	2355	2305	3055	1645	2350	2328.05	1.67	0	-98747	2390	2370	2345	2325	2300	2357	2312	366	705	500	1500	5	1	73233457	1695	21.05	0.91	12	1.20	110.00	2532.00	3360	20230509	-31.10	1160	20220930	99.57	3360	-31.10	20230509	1170	97.86	20230103	3360	-31.10	20230509	1160	99.57	20220930	5.08	N	012860	500	366 억		1223903	N	N	0	N	00	N
99	20230911	150237	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2320	-30	5	-1.28	1849071870	793982	89.38	2350	2355	2305	3055	1645	2350	2328.86	1.67	0	-87790	2390	2370	2345	2325	2300	2357	2312	366	705	500	1500	5	1	73233457	1699	21.09	0.92	12	1.08	110.00	2532.00	3360	20230509	-30.95	1160	20220930	100.00	3360	-30.95	20230509	1170	98.29	20230103	3360	-30.95	20230509	1160	100.00	20220930	5.08	N	012860	500	366 억		1223903	N	N	0	N	00	N
100	20230911	140238	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2350	0	3	0.00	1119233470	479196	53.94	2350	2355	2310	3055	1645	2350	2335.65	1.67	0	-25613	2390	2370	2345	2325	2300	2357	2312	366	705	500	1500	5	1	73233457	1721	21.36	0.93	12	0.65	110.00	2532.00	3360	20230509	-30.06	1160	20220930	102.59	3360	-30.06	20230509	1170	100.85	20230103	3360	-30.06	20230509	1160	102.59	20220930	5.08	N	012860	500	366 억		1223903	N	N	0	N	00	N
101	20230911	130237	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2340	-10	5	-0.43	794033070	340665	38.35	2350	2350	2310	3055	1645	2350	2330.83	1.67	0	36359	2390	2370	2345	2325	2300	2357	2312	366	705	500	1500	5	1	73233457	1714	21.27	0.92	12	0.47	110.00	2532.00	3360	20230509	-30.36	1160	20220930	101.72	3360	-30.36	20230509	1170	100.00	20230103	3360	-30.36	20230509	1160	101.72	20220930	5.08	N	012860	500	366 억		1223903	N	N	0	N	00	N
102	20230911	120239	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2345	-5	5	-0.21	674394510	289559	32.60	2350	2350	2310	3055	1645	2350	2329.03	1.67	0	43773	2390	2370	2345	2325	2300	2357	2312	366	705	500	1500	5	1	73233457	1717	21.32	0.93	12	0.40	110.00	2532.00	3360	20230509	-30.21	1160	20220930	102.16	3360	-30.21	20230509	1170	100.43	20230103	3360	-30.21	20230509	1160	102.16	20220930	5.08	N	012860	500	366 억		1223903	N	N	0	N	00	N
103	20230911	110233	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2345	-5	5	-0.21	612020375	262892	29.59	2350	2350	2310	3055	1645	2350	2328.02	1.67	0	43627	2390	2370	2345	2325	2300	2357	2312	366	705	500	1500	5	1	73233457	1717	21.32	0.93	12	0.36	110.00	2532.00	3360	20230509	-30.21	1160	20220930	102.16	3360	-30.21	20230509	1170	100.43	20230103	3360	-30.21	20230509	1160	102.16	20220930	5.08	N	012860	500	366 억		1223903	N	N	0	N	00	N
104	20230911	100232	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2325	-25	5	-1.06	415930625	179050	20.16	2350	2350	2310	3055	1645	2350	2322.97	1.67	0	19094	2390	2370	2345	2325	2300	2357	2312	366	705	500	1500	5	1	73233457	1703	21.14	0.92	12	0.24	110.00	2532.00	3360	20230509	-30.80	1160	20220930	100.43	3360	-30.80	20230509	1170	98.72	20230103	3360	-30.80	20230509	1160	100.43	20220930	5.08	N	012860	500	366 억		1223903	N	N	0	N	00	N
105	20230911	090232	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2335	-15	5	-0.64	49253665	21022	2.37	2350	2350	2320	3055	1645	2350	2342.93	1.67	0	-8909	2390	2370	2345	2325	2300	2357	2312	366	705	500	1500	5	1	73233457	1710	21.23	0.92	12	0.03	110.00	2532.00	3360	20230509	-30.51	1160	20220930	101.29	3360	-30.51	20230509	1170	99.57	20230103	3360	-30.51	20230509	1160	101.29	20220930	5.08	N	012860	500	366 억		1223903	N	N	0	N	00	N
106	20230908	160235	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2350	-15	5	-0.63	2016405935	863212	62.33	2355	2365	2320	3070	1660	2365	2335.86	1.71	0	-30393	2445	2405	2375	2335	2305	2390	2320	366	705	500	1510	5	1	73233457	1721	21.36	0.93	12	1.18	110.00	2532.00	3360	20230509	-30.06	1160	20220930	102.59	3360	-30.06	20230509	1170	100.85	20230103	3360	-30.06	20230509	1160	102.59	20220930	5.03	N	012860	500	366 억		1254293	N	N	0	N	00	N
107	20230908	150236	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2335	-30	5	-1.27	1793976210	768663	55.51	2355	2360	2320	3070	1660	2365	2333.89	1.71	0	-8363	2445	2405	2375	2335	2305	2390	2320	366	705	500	1510	5	1	73233457	1710	21.23	0.92	12	1.05	110.00	2532.00	3360	20230509	-30.51	1160	20220930	101.29	3360	-30.51	20230509	1170	99.57	20230103	3360	-30.51	20230509	1160	101.29	20220930	5.03	N	012860	500	366 억		1254293	N	N	0	N	00	N
108	20230908	140235	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2340	-25	5	-1.06	1470103760	629777	45.48	2355	2360	2320	3070	1660	2365	2334.32	1.71	0	-35397	2445	2405	2375	2335	2305	2390	2320	366	705	500	1510	5	1	73233457	1714	21.27	0.92	12	0.86	110.00	2532.00	3360	20230509	-30.36	1160	20220930	101.72	3360	-30.36	20230509	1170	100.00	20230103	3360	-30.36	20230509	1160	101.72	20220930	5.03	N	012860	500	366 억		1254293	N	N	0	N	00	N
109	20230908	130238	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2325	-40	5	-1.69	1284224050	549942	39.71	2355	2360	2320	3070	1660	2365	2335.20	1.71	0	-34831	2445	2405	2375	2335	2305	2390	2320	366	705	500	1510	5	1	73233457	1703	21.14	0.92	12	0.75	110.00	2532.00	3360	20230509	-30.80	1160	20220930	100.43	3360	-30.80	20230509	1170	98.72	20230103	3360	-30.80	20230509	1160	100.43	20220930	5.03	N	012860	500	366 억		1254293	N	N	0	N	00	N
110	20230908	120241	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2335	-30	5	-1.27	1015651990	434463	31.37	2355	2360	2325	3070	1660	2365	2337.72	1.71	0	-8290	2445	2405	2375	2335	2305	2390	2320	366	705	500	1510	5	1	73233457	1710	21.23	0.92	12	0.59	110.00	2532.00	3360	20230509	-30.51	1160	20220930	101.29	3360	-30.51	20230509	1170	99.57	20230103	3360	-30.51	20230509	1160	101.29	20220930	5.03	N	012860	500	366 억		1254293	N	N	0	N	00	N
111	20230908	110237	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2340	-25	5	-1.06	864778015	369875	26.71	2355	2360	2325	3070	1660	2365	2338.03	1.71	0	22312	2445	2405	2375	2335	2305	2390	2320	366	705	500	1510	5	1	73233457	1714	21.27	0.92	12	0.51	110.00	2532.00	3360	20230509	-30.36	1160	20220930	101.72	3360	-30.36	20230509	1170	100.00	20230103	3360	-30.36	20230509	1160	101.72	20220930	5.03	N	012860	500	366 억		1254293	N	N	0	N	00	N
112	20230908	100235	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2335	-30	5	-1.27	674341055	288487	20.83	2355	2360	2325	3070	1660	2365	2337.51	1.71	0	9588	2445	2405	2375	2335	2305	2390	2320	366	705	500	1510	5	1	73233457	1710	21.23	0.92	12	0.39	110.00	2532.00	3360	20230509	-30.51	1160	20220930	101.29	3360	-30.51	20230509	1170	99.57	20230103	3360	-30.51	20230509	1160	101.29	20220930	5.03	N	012860	500	366 억		1254293	N	N	0	N	00	N
113	20230908	090240	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2360	-5	5	-0.21	117446970	50085	3.62	2355	2360	2340	3070	1660	2365	2344.95	1.71	0	-16249	2445	2405	2375	2335	2305	2390	2320	366	705	500	1510	5	1	73233457	1728	21.45	0.93	12	0.07	110.00	2532.00	3360	20230509	-29.76	1160	20220930	103.45	3360	-29.76	20230509	1170	101.71	20230103	3360	-29.76	20230509	1160	103.45	20220930	5.03	N	012860	500	366 억		1254293	N	N	0	N	00	N
114	20230907	160237	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2365	-55	5	-2.27	3196245195	1348750	107.94	2400	2415	2345	3145	1695	2420	2369.80	1.67	0	33235	2500	2460	2430	2390	2360	2445	2375	366	725	500	1540	5	1	73233457	1732	21.50	0.93	12	1.84	110.00	2532.00	3360	20230509	-29.61	1160	20220930	103.88	3360	-29.61	20230509	1170	102.14	20230103	3360	-29.61	20230509	1160	103.88	20220930	4.96	N	012860	500	366 억		1221048	N	N	0	N	00	N
115	20230907	150234	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2355	-65	5	-2.69	3036232880	1281033	102.52	2400	2415	2345	3145	1695	2420	2370.14	1.67	0	27988	2500	2460	2430	2390	2360	2445	2375	366	725	500	1540	5	1	73233457	1725	21.41	0.93	12	1.75	110.00	2532.00	3360	20230509	-29.91	1160	20220930	103.02	3360	-29.91	20230509	1170	101.28	20230103	3360	-29.91	20230509	1160	103.02	20220930	4.96	N	012860	500	366 억		1221048	N	N	0	N	00	N
116	20230907	140235	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2360	-60	5	-2.48	2701188020	1138833	91.14	2400	2415	2345	3145	1695	2420	2371.89	1.67	0	40194	2500	2460	2430	2390	2360	2445	2375	366	725	500	1540	5	1	73233457	1728	21.45	0.93	12	1.56	110.00	2532.00	3360	20230509	-29.76	1160	20220930	103.45	3360	-29.76	20230509	1170	101.71	20230103	3360	-29.76	20230509	1160	103.45	20220930	4.96	N	012860	500	366 억		1221048	N	N	0	N	00	N
117	20230907	130235	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2375	-45	5	-1.86	2420819450	1020176	81.64	2400	2415	2345	3145	1695	2420	2372.94	1.67	0	56378	2500	2460	2430	2390	2360	2445	2375	366	725	500	1540	5	1	73233457	1739	21.59	0.94	12	1.39	110.00	2532.00	3360	20230509	-29.32	1160	20220930	104.74	3360	-29.32	20230509	1170	102.99	20230103	3360	-29.32	20230509	1160	104.74	20220930	4.96	N	012860	500	366 억		1221048	N	N	0	N	00	N
118	20230907	120237	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2405	-15	5	-0.62	2165044010	912497	73.02	2400	2415	2345	3145	1695	2420	2372.66	1.67	0	53994	2500	2460	2430	2390	2360	2445	2375	366	725	500	1540	5	1	73233457	1761	21.86	0.95	12	1.25	110.00	2532.00	3360	20230509	-28.42	1160	20220930	107.33	3360	-28.42	20230509	1170	105.56	20230103	3360	-28.42	20230509	1160	107.33	20220930	4.96	N	012860	500	366 억		1221048	N	N	0	N	00	N
119	20230907	110235	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2390	-30	5	-1.24	1889126150	796560	63.75	2400	2415	2345	3145	1695	2420	2371.61	1.67	0	42535	2500	2460	2430	2390	2360	2445	2375	366	725	500	1540	5	1	73233457	1750	21.73	0.94	12	1.09	110.00	2532.00	3360	20230509	-28.87	1160	20220930	106.03	3360	-28.87	20230509	1170	104.27	20230103	3360	-28.87	20230509	1160	106.03	20220930	4.96	N	012860	500	366 억		1221048	N	N	0	N	00	N
120	20230907	100236	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2345	-75	5	-3.10	1181356945	497103	39.78	2400	2415	2345	3145	1695	2420	2376.48	1.67	0	14670	2500	2460	2430	2390	2360	2445	2375	366	725	500	1540	5	1	73233457	1717	21.32	0.93	12	0.68	110.00	2532.00	3360	20230509	-30.21	1160	20220930	102.16	3360	-30.21	20230509	1170	100.43	20230103	3360	-30.21	20230509	1160	102.16	20220930	4.96	N	012860	500	366 억		1221048	N	N	0	N	00	N
121	20230907	090236	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2380	-40	5	-1.65	133778965	55989	4.48	2400	2405	2370	3145	1695	2420	2389.38	1.67	0	-20030	2500	2460	2430	2390	2360	2445	2375	366	725	500	1540	5	1	73233457	1743	21.64	0.94	12	0.08	110.00	2532.00	3360	20230509	-29.17	1160	20220930	105.17	3360	-29.17	20230509	1170	103.42	20230103	3360	-29.17	20230509	1160	105.17	20220930	4.96	N	012860	500	366 억		1221048	N	N	0	N	00	N
122	20230906	160233	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2420	-5	5	-0.21	2793844745	1149631	69.41	2425	2470	2400	3150	1700	2425	2430.22	1.88	0	-155294	2508	2466	2418	2376	2328	2442	2352	366	725	500	1550	5	1	73233457	1772	22.00	0.96	12	1.57	110.00	2532.00	3360	20230509	-27.98	1160	20220930	108.62	3360	-27.98	20230509	1170	106.84	20230103	3360	-27.98	20230509	1160	108.62	20220930	4.99	N	012860	500	366 억		1376342	N	N	0	N	00	N
123	20230906	150233	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2405	-20	5	-0.82	2595759515	1067657	64.47	2425	2470	2400	3150	1700	2425	2431.27	1.88	0	-141424	2508	2466	2418	2376	2328	2442	2352	366	725	500	1550	5	1	73233457	1761	21.86	0.95	12	1.46	110.00	2532.00	3360	20230509	-28.42	1160	20220930	107.33	3360	-28.42	20230509	1170	105.56	20230103	3360	-28.42	20230509	1160	107.33	20220930	4.99	N	012860	500	366 억		1376342	N	N	0	N	00	N
124	20230906	140235	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2425	0	3	0.00	2096327690	860712	51.97	2425	2470	2410	3150	1700	2425	2435.58	1.88	0	-95395	2508	2466	2418	2376	2328	2442	2352	366	725	500	1550	5	1	73233457	1776	22.05	0.96	12	1.18	110.00	2532.00	3360	20230509	-27.83	1160	20220930	109.05	3360	-27.83	20230509	1170	107.26	20230103	3360	-27.83	20230509	1160	109.05	20220930	4.99	N	012860	500	366 억		1376342	N	N	0	N	00	N
125	20230906	130236	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2430	5	2	0.21	1941624975	797043	48.13	2425	2470	2410	3150	1700	2425	2436.05	1.88	0	-84449	2508	2466	2418	2376	2328	2442	2352	366	725	500	1550	5	1	73233457	1780	22.09	0.96	12	1.09	110.00	2532.00	3360	20230509	-27.68	1160	20220930	109.48	3360	-27.68	20230509	1170	107.69	20230103	3360	-27.68	20230509	1160	109.48	20220930	4.99	N	012860	500	366 억		1376342	N	N	0	N	00	N
126	20230906	120237	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2430	5	2	0.21	1625972125	666657	40.25	2425	2470	2410	3150	1700	2425	2439.01	1.88	0	-45918	2508	2466	2418	2376	2328	2442	2352	366	725	500	1550	5	1	73233457	1780	22.09	0.96	12	0.91	110.00	2532.00	3360	20230509	-27.68	1160	20220930	109.48	3360	-27.68	20230509	1170	107.69	20230103	3360	-27.68	20230509	1160	109.48	20220930	4.99	N	012860	500	366 억		1376342	N	N	0	N	00	N
127	20230906	110235	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2435	10	2	0.41	1500560455	615033	37.14	2425	2470	2410	3150	1700	2425	2439.82	1.88	0	-40633	2508	2466	2418	2376	2328	2442	2352	366	725	500	1550	5	1	73233457	1783	22.14	0.96	12	0.84	110.00	2532.00	3360	20230509	-27.53	1160	20220930	109.91	3360	-27.53	20230509	1170	108.12	20230103	3360	-27.53	20230509	1160	109.91	20220930	4.99	N	012860	500	366 억		1376342	N	N	0	N	00	N
128	20230906	100231	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2455	30	2	1.24	1045410190	428415	25.87	2425	2470	2410	3150	1700	2425	2440.21	1.88	0	-20298	2508	2466	2418	2376	2328	2442	2352	366	725	500	1550	5	1	73233457	1798	22.32	0.97	12	0.58	110.00	2532.00	3360	20230509	-26.93	1160	20220930	111.64	3360	-26.93	20230509	1170	109.83	20230103	3360	-26.93	20230509	1160	111.64	20220930	4.99	N	012860	500	366 억		1376342	N	N	0	N	00	N
129	20230906	090233	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2425	0	3	0.00	110614395	45611	2.75	2425	2435	2420	3150	1700	2425	2425.17	1.88	0	-16577	2508	2466	2418	2376	2328	2442	2352	366	725	500	1550	5	1	73233457	1776	22.05	0.96	12	0.06	110.00	2532.00	3360	20230509	-27.83	1160	20220930	109.05	3360	-27.83	20230509	1170	107.26	20230103	3360	-27.83	20230509	1160	109.05	20220930	4.99	N	012860	500	366 억		1376342	N	N	0	N	00	N
130	20230905	160232	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2425	-15	5	-0.61	3788630895	1569045	123.12	2440	2460	2370	3170	1710	2440	2414.59	1.85	0	19479	2520	2480	2445	2405	2370	2500	2425	366	730	500	1560	5	1	73233457	1776	22.05	0.96	12	2.14	110.00	2532.00	3360	20230509	-27.83	1160	20220930	109.05	3360	-27.83	20230509	1170	107.26	20230103	3360	-27.83	20230509	1160	109.05	20220930	4.69	N	012860	500	366 억		1356853	N	N	0	N	00	N
131	20230905	150240	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2430	-10	5	-0.41	3619123265	1499036	117.63	2440	2460	2370	3170	1710	2440	2414.30	1.85	0	29526	2520	2480	2445	2405	2370	2500	2425	366	730	500	1560	5	1	73233457	1780	22.09	0.96	12	2.05	110.00	2532.00	3360	20230509	-27.68	1160	20220930	109.48	3360	-27.68	20230509	1170	107.69	20230103	3360	-27.68	20230509	1160	109.48	20220930	4.69	N	012860	500	366 억		1356853	N	N	0	N	00	N
132	20230905	140234	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2450	10	2	0.41	3185499535	1320444	103.62	2440	2460	2370	3170	1710	2440	2412.44	1.85	0	46914	2520	2480	2445	2405	2370	2500	2425	366	730	500	1560	5	1	73233457	1794	22.27	0.97	12	1.80	110.00	2532.00	3360	20230509	-27.08	1160	20220930	111.21	3360	-27.08	20230509	1170	109.40	20230103	3360	-27.08	20230509	1160	111.21	20220930	4.69	N	012860	500	366 억		1356853	N	N	0	N	00	N
133	20230905	130225	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2430	-10	5	-0.41	2721967820	1130676	88.72	2440	2460	2370	3170	1710	2440	2407.38	1.85	0	116921	2520	2480	2445	2405	2370	2500	2425	366	730	500	1560	5	1	73233457	1780	22.09	0.96	12	1.54	110.00	2532.00	3360	20230509	-27.68	1160	20220930	109.48	3360	-27.68	20230509	1170	107.69	20230103	3360	-27.68	20230509	1160	109.48	20220930	4.69	N	012860	500	366 억		1356853	N	N	0	N	00	N
134	20230905	120233	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2420	-20	5	-0.82	2309602880	960732	75.39	2440	2460	2370	3170	1710	2440	2404.00	1.85	0	168610	2520	2480	2445	2405	2370	2500	2425	366	730	500	1560	5	1	73233457	1772	22.00	0.96	12	1.31	110.00	2532.00	3360	20230509	-27.98	1160	20220930	108.62	3360	-27.98	20230509	1170	106.84	20230103	3360	-27.98	20230509	1160	108.62	20220930	4.69	N	012860	500	366 억		1356853	N	N	0	N	00	N
135	20230905	110234	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2415	-25	5	-1.02	1922027210	799682	62.75	2440	2460	2370	3170	1710	2440	2403.49	1.85	0	122727	2520	2480	2445	2405	2370	2500	2425	366	730	500	1560	5	1	73233457	1769	21.95	0.95	12	1.09	110.00	2532.00	3360	20230509	-28.12	1160	20220930	108.19	3360	-28.12	20230509	1170	106.41	20230103	3360	-28.12	20230509	1160	108.19	20220930	4.69	N	012860	500	366 억		1356853	N	N	0	N	00	N
136	20230905	100231	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2410	-30	5	-1.23	1567891165	653255	51.26	2440	2460	2370	3170	1710	2440	2400.12	1.85	0	86440	2520	2480	2445	2405	2370	2500	2425	366	730	500	1560	5	1	73233457	1765	21.91	0.95	12	0.89	110.00	2532.00	3360	20230509	-28.27	1160	20220930	107.76	3360	-28.27	20230509	1170	105.98	20230103	3360	-28.27	20230509	1160	107.76	20220930	4.69	N	012860	500	366 억		1356853	N	N	0	N	00	N
137	20230905	090230	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2450	10	2	0.41	52549190	21516	1.69	2440	2455	2440	3170	1710	2440	2442.34	1.85	0	4097	2520	2480	2445	2405	2370	2500	2425	366	730	500	1560	5	1	73233457	1794	22.27	0.97	12	0.03	110.00	2532.00	3360	20230509	-27.08	1160	20220930	111.21	3360	-27.08	20230509	1170	109.40	20230103	3360	-27.08	20230509	1160	111.21	20220930	4.69	N	012860	500	366 억		1356853	N	N	0	N	00	N
138	20230904	160231	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2440	-25	5	-1.01	3018592685	1236499	13.93	2415	2485	2410	3200	1730	2465	2441.17	1.68	0	128665	2791	2627	2531	2367	2271	2580	2320	366	735	500	1570	5	1	73233457	1787	22.18	0.96	12	1.69	110.00	2532.00	3360	20230509	-27.38	1160	20220930	110.34	3360	-27.38	20230509	1170	108.55	20230103	3360	-27.38	20230509	1160	110.34	20220930	4.75	N	012860	500	366 억		1228208	N	N	0	N	00	N
139	20230904	150227	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2445	-20	5	-0.81	2460715240	1007490	11.35	2415	2485	2410	3200	1730	2465	2442.33	1.68	0	66721	2791	2627	2531	2367	2271	2580	2320	366	735	500	1570	5	1	73233457	1791	22.23	0.97	12	1.38	110.00	2532.00	3360	20230509	-27.23	1160	20220930	110.78	3360	-27.23	20230509	1170	108.97	20230103	3360	-27.23	20230509	1160	110.78	20220930	4.75	N	012860	500	366 억		1228208	N	N	0	N	00	N
140	20230904	140228	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2450	-15	5	-0.61	2241163785	917723	10.34	2415	2485	2410	3200	1730	2465	2441.99	1.68	0	49687	2791	2627	2531	2367	2271	2580	2320	366	735	500	1570	5	1	73233457	1794	22.27	0.97	12	1.25	110.00	2532.00	3360	20230509	-27.08	1160	20220930	111.21	3360	-27.08	20230509	1170	109.40	20230103	3360	-27.08	20230509	1160	111.21	20220930	4.75	N	012860	500	366 억		1228208	N	N	0	N	00	N
141	20230904	130230	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2445	-20	5	-0.81	2031506560	831987	9.37	2415	2485	2410	3200	1730	2465	2441.64	1.68	0	42558	2791	2627	2531	2367	2271	2580	2320	366	735	500	1570	5	1	73233457	1791	22.23	0.97	12	1.14	110.00	2532.00	3360	20230509	-27.23	1160	20220930	110.78	3360	-27.23	20230509	1170	108.97	20230103	3360	-27.23	20230509	1160	110.78	20220930	4.75	N	012860	500	366 억		1228208	N	N	0	N	00	N
142	20230904	120226	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2470	5	2	0.20	1761001840	721592	8.13	2415	2485	2410	3200	1730	2465	2440.31	1.68	0	44776	2791	2627	2531	2367	2271	2580	2320	366	735	500	1570	5	1	73233457	1809	22.45	0.98	12	0.99	110.00	2532.00	3360	20230509	-26.49	1160	20220930	112.93	3360	-26.49	20230509	1170	111.11	20230103	3360	-26.49	20230509	1160	112.93	20220930	4.75	N	012860	500	366 억		1228208	N	N	0	N	00	N
143	20230904	110224	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2445	-20	5	-0.81	1517199510	622119	7.01	2415	2485	2410	3200	1730	2465	2438.60	1.68	0	46125	2791	2627	2531	2367	2271	2580	2320	366	735	500	1570	5	1	73233457	1791	22.23	0.97	12	0.85	110.00	2532.00	3360	20230509	-27.23	1160	20220930	110.78	3360	-27.23	20230509	1170	108.97	20230103	3360	-27.23	20230509	1160	110.78	20220930	4.75	N	012860	500	366 억		1228208	N	N	0	N	00	N
144	20230904	100222	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2450	-15	5	-0.61	1143319020	469008	5.28	2415	2485	2410	3200	1730	2465	2437.51	1.68	0	32100	2791	2627	2531	2367	2271	2580	2320	366	735	500	1570	5	1	73233457	1794	22.27	0.97	12	0.64	110.00	2532.00	3360	20230509	-27.08	1160	20220930	111.21	3360	-27.08	20230509	1170	109.40	20230103	3360	-27.08	20230509	1160	111.21	20220930	4.75	N	012860	500	366 억		1228208	N	N	0	N	00	N
145	20230904	090227	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2420	-45	5	-1.83	395528930	163568	1.84	2415	2440	2415	3200	1730	2465	2416.99	1.68	0	7415	2791	2627	2531	2367	2271	2580	2320	366	735	500	1570	5	1	73233457	1772	22.00	0.96	12	0.22	110.00	2532.00	3360	20230509	-27.98	1160	20220930	108.62	3360	-27.98	20230509	1170	106.84	20230103	3360	-27.98	20230509	1160	108.62	20220930	4.75	N	012860	500	366 억		1228208	N	N	0	N	00	N
146	20230901	160225	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2465	-165	5	-6.27	22591528570	8845004	391.93	2665	2695	2435	3415	1845	2630	2554.30	3.72	0	-1496009	2750	2690	2645	2585	2540	2667	2562	366	785	500	1680	5	1	73233457	1805	22.41	0.97	12	12.08	110.00	2532.00	3360	20230509	-26.64	1160	20220930	112.50	3360	-26.64	20230509	1170	110.68	20230103	3360	-26.64	20230509	1160	112.50	20220930	4.67	N	012860	500	366 억		2724254	N	N	0	N	00	N
147	20230901	150227	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2450	-180	5	-6.84	22013360325	8609000	381.48	2665	2695	2435	3415	1845	2630	2557.02	3.72	0	-1477609	2750	2690	2645	2585	2540	2667	2562	366	785	500	1680	5	1	73233457	1794	22.27	0.97	12	11.76	110.00	2532.00	3360	20230509	-27.08	1160	20220930	111.21	3360	-27.08	20230509	1170	109.40	20230103	3360	-27.08	20230509	1160	111.21	20220930	4.67	N	012860	500	366 억		2724254	N	N	0	N	00	N
148	20230901	140225	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2465	-165	5	-6.27	21075751520	8226619	364.53	2665	2695	2435	3415	1845	2630	2561.90	3.72	0	-1374162	2750	2690	2645	2585	2540	2667	2562	366	785	500	1680	5	1	73233457	1805	22.41	0.97	12	11.23	110.00	2532.00	3360	20230509	-26.64	1160	20220930	112.50	3360	-26.64	20230509	1170	110.68	20230103	3360	-26.64	20230509	1160	112.50	20220930	4.67	N	012860	500	366 억		2724254	N	N	0	N	00	N
149	20230901	130225	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2470	-160	5	-6.08	20631863400	8046530	356.55	2665	2695	2435	3415	1845	2630	2564.07	3.72	0	-1335221	2750	2690	2645	2585	2540	2667	2562	366	785	500	1680	5	1	73233457	1809	22.45	0.98	12	10.99	110.00	2532.00	3360	20230509	-26.49	1160	20220930	112.93	3360	-26.49	20230509	1170	111.11	20230103	3360	-26.49	20230509	1160	112.93	20220930	4.67	N	012860	500	366 억		2724254	N	N	0	N	00	N
150	20230901	120225	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2470	-160	5	-6.08	19966051720	7776091	344.57	2665	2695	2435	3415	1845	2630	2567.62	3.72	0	-1248704	2750	2690	2645	2585	2540	2667	2562	366	785	500	1680	5	1	73233457	1809	22.45	0.98	12	10.62	110.00	2532.00	3360	20230509	-26.49	1160	20220930	112.93	3360	-26.49	20230509	1170	111.11	20230103	3360	-26.49	20230509	1160	112.93	20220930	4.67	N	012860	500	366 억		2724254	N	N	0	N	00	N
151	20230901	110225	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2480	-150	5	-5.70	19167432165	7451687	330.19	2665	2695	2435	3415	1845	2630	2572.23	3.72	0	-1203285	2750	2690	2645	2585	2540	2667	2562	366	785	500	1680	5	1	73233457	1816	22.55	0.98	12	10.18	110.00	2532.00	3360	20230509	-26.19	1160	20220930	113.79	3360	-26.19	20230509	1170	111.97	20230103	3360	-26.19	20230509	1160	113.79	20220930	4.67	N	012860	500	366 억		2724254	N	N	0	N	00	N
152	20230901	100225	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2455	-175	5	-6.65	17450932300	6757983	299.46	2665	2695	2445	3415	1845	2630	2582.27	3.72	0	-1075352	2750	2690	2645	2585	2540	2667	2562	366	785	500	1680	5	1	73233457	1798	22.32	0.97	12	9.23	110.00	2532.00	3360	20230509	-26.93	1160	20220930	111.64	3360	-26.93	20230509	1170	109.83	20230103	3360	-26.93	20230509	1160	111.64	20220930	4.67	N	012860	500	366 억		2724254	N	N	0	N	00	N
153	20230901	090223	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2645	15	2	0.57	1385473425	521512	23.11	2665	2675	2640	3415	1845	2630	2656.65	3.72	0	61827	2750	2690	2645	2585	2540	2667	2562	366	785	500	1680	5	1	73233457	1937	24.05	1.04	12	0.71	110.00	2532.00	3360	20230509	-21.28	1160	20220930	128.02	3360	-21.28	20230509	1170	126.07	20230103	3360	-21.28	20230509	1160	128.02	20220930	4.67	N	012860	500	366 억		2724254	N	N	0	N	00	N