KissMeData/012860/price/prices-20231101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231130	160313	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2010	42	2	2.13	1530762991	764472	82.22	1980	2025	1971	2555	1378	1968	2002.37	1.43	0	63452	2082	2024	1982	1924	1882	2054	1954	366	587	500	1250	5	1	73233457	1472	18.27	0.79	12	1.04	110.00	2532.00	3360	20230509	-40.18	1170	20230103	71.79	3360	-40.18	20230509	1170	71.79	20230103	3360	-40.18	20230509	1170	71.79	20230103	3.20	N	012860	500	366 억		1049906	N	N	0	N	00	N
3	20231130	150314	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2005	37	2	1.88	1386905285	692650	74.49	1980	2025	1971	2555	1378	1968	2002.32	1.43	0	41003	2082	2024	1982	1924	1882	2054	1954	366	587	500	1250	5	1	73233457	1468	18.23	0.79	12	0.95	110.00	2532.00	3360	20230509	-40.33	1170	20230103	71.37	3360	-40.33	20230509	1170	71.37	20230103	3360	-40.33	20230509	1170	71.37	20230103	3.20	N	012860	500	366 억		1049906	N	N	0	N	00	N
4	20231130	140312	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2010	42	2	2.13	1252338000	625639	67.29	1980	2025	1971	2555	1378	1968	2001.69	1.43	0	22834	2082	2024	1982	1924	1882	2054	1954	366	587	500	1250	5	1	73233457	1472	18.27	0.79	12	0.85	110.00	2532.00	3360	20230509	-40.18	1170	20230103	71.79	3360	-40.18	20230509	1170	71.79	20230103	3360	-40.18	20230509	1170	71.79	20230103	3.20	N	012860	500	366 억		1049906	N	N	0	N	00	N
5	20231130	130312	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2000	32	2	1.63	1120894975	560120	60.24	1980	2025	1971	2555	1378	1968	2001.17	1.43	0	22429	2082	2024	1982	1924	1882	2054	1954	366	587	500	1250	5	1	73233457	1465	18.18	0.79	12	0.76	110.00	2532.00	3360	20230509	-40.48	1170	20230103	70.94	3360	-40.48	20230509	1170	70.94	20230103	3360	-40.48	20230509	1170	70.94	20230103	3.20	N	012860	500	366 억		1049906	N	N	0	N	00	N
6	20231130	120317	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1998	30	2	1.52	1011704595	505500	54.37	1980	2025	1971	2555	1378	1968	2001.39	1.43	0	18315	2082	2024	1982	1924	1882	2054	1954	366	587	500	1250	1	1	73233457	1463	18.16	0.79	12	0.69	110.00	2532.00	3360	20230509	-40.54	1170	20230103	70.77	3360	-40.54	20230509	1170	70.77	20230103	3360	-40.54	20230509	1170	70.77	20230103	3.20	N	012860	500	366 억		1049906	N	N	0	N	00	N
7	20231130	110314	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2000	32	2	1.63	892963278	446105	47.98	1980	2025	1971	2555	1378	1968	2001.69	1.43	0	12512	2082	2024	1982	1924	1882	2054	1954	366	587	500	1250	5	1	73233457	1465	18.18	0.79	12	0.61	110.00	2532.00	3360	20230509	-40.48	1170	20230103	70.94	3360	-40.48	20230509	1170	70.94	20230103	3360	-40.48	20230509	1170	70.94	20230103	3.20	N	012860	500	366 억		1049906	N	N	0	N	00	N
8	20231130	100311	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2010	42	2	2.13	612160364	305979	32.91	1980	2025	1971	2555	1378	1968	2000.66	1.43	0	-5711	2082	2024	1982	1924	1882	2054	1954	366	587	500	1250	5	1	73233457	1472	18.27	0.79	12	0.42	110.00	2532.00	3360	20230509	-40.18	1170	20230103	71.79	3360	-40.18	20230509	1170	71.79	20230103	3360	-40.18	20230509	1170	71.79	20230103	3.20	N	012860	500	366 억		1049906	N	N	0	N	00	N
9	20231130	090313	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1985	17	2	0.86	23314572	11765	1.27	1980	1985	1976	2555	1378	1968	1981.69	1.43	0	-1317	2082	2024	1982	1924	1882	2054	1954	366	587	500	1250	1	1	73233457	1454	18.05	0.78	12	0.02	110.00	2532.00	3360	20230509	-40.92	1170	20230103	69.66	3360	-40.92	20230509	1170	69.66	20230103	3360	-40.92	20230509	1170	69.66	20230103	3.20	N	012860	500	366 억		1049906	N	N	0	N	00	N
10	20231129	160312	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1968	38	2	1.97	1820490263	917433	266.28	1959	2040	1940	2505	1351	1930	1984.33	1.58	0	-108718	1956	1943	1928	1915	1900	1949	1921	366	575	500	1230	1	1	73233457	1441	17.89	0.78	12	1.25	110.00	2532.00	3360	20230509	-41.43	1170	20230103	68.21	3360	-41.43	20230509	1170	68.21	20230103	3360	-41.43	20230509	1170	68.21	20230103	3.32	N	012860	500	366 억		1160378	N	N	0	N	00	N
11	20231129	150313	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1954	24	2	1.24	1740115182	876589	254.42	1959	2040	1940	2505	1351	1930	1985.10	1.58	0	-107826	1956	1943	1928	1915	1900	1949	1921	366	575	500	1230	1	1	73233457	1431	17.76	0.77	12	1.20	110.00	2532.00	3360	20230509	-41.85	1170	20230103	67.01	3360	-41.85	20230509	1170	67.01	20230103	3360	-41.85	20230509	1170	67.01	20230103	3.32	N	012860	500	366 억		1160378	N	N	0	N	00	N
12	20231129	140312	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1984	54	2	2.80	1497383780	753503	218.70	1959	2040	1940	2505	1351	1930	1987.23	1.58	0	-76754	1956	1943	1928	1915	1900	1949	1921	366	575	500	1230	1	1	73233457	1453	18.04	0.78	12	1.03	110.00	2532.00	3360	20230509	-40.95	1170	20230103	69.57	3360	-40.95	20230509	1170	69.57	20230103	3360	-40.95	20230509	1170	69.57	20230103	3.32	N	012860	500	366 억		1160378	N	N	0	N	00	N
13	20231129	130314	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1983	53	2	2.75	1366684679	687540	199.55	1959	2040	1940	2505	1351	1930	1987.79	1.58	0	-52282	1956	1943	1928	1915	1900	1949	1921	366	575	500	1230	1	1	73233457	1452	18.03	0.78	12	0.94	110.00	2532.00	3360	20230509	-40.98	1170	20230103	69.49	3360	-40.98	20230509	1170	69.49	20230103	3360	-40.98	20230509	1170	69.49	20230103	3.32	N	012860	500	366 억		1160378	N	N	0	N	00	N
14	20231129	120313	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1989	59	2	3.06	1309880926	658944	191.25	1959	2040	1940	2505	1351	1930	1987.85	1.58	0	-44001	1956	1943	1928	1915	1900	1949	1921	366	575	500	1230	1	1	73233457	1457	18.08	0.79	12	0.90	110.00	2532.00	3360	20230509	-40.80	1170	20230103	70.00	3360	-40.80	20230509	1170	70.00	20230103	3360	-40.80	20230509	1170	70.00	20230103	3.32	N	012860	500	366 억		1160378	N	N	0	N	00	N
15	20231129	110312	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1992	62	2	3.21	1215784916	611696	177.54	1959	2040	1940	2505	1351	1930	1987.56	1.58	0	-35606	1956	1943	1928	1915	1900	1949	1921	366	575	500	1230	1	1	73233457	1459	18.11	0.79	12	0.84	110.00	2532.00	3360	20230509	-40.71	1170	20230103	70.26	3360	-40.71	20230509	1170	70.26	20230103	3360	-40.71	20230509	1170	70.26	20230103	3.32	N	012860	500	366 억		1160378	N	N	0	N	00	N
16	20231129	100311	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1992	62	2	3.21	908242699	457645	132.83	1959	2040	1940	2505	1351	1930	1984.60	1.58	0	-8149	1956	1943	1928	1915	1900	1949	1921	366	575	500	1230	1	1	73233457	1459	18.11	0.79	12	0.62	110.00	2532.00	3360	20230509	-40.71	1170	20230103	70.26	3360	-40.71	20230509	1170	70.26	20230103	3360	-40.71	20230509	1170	70.26	20230103	3.32	N	012860	500	366 억		1160378	N	N	0	N	00	N
17	20231129	090310	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1968	38	2	1.97	99978261	51096	14.83	1959	1973	1940	2505	1351	1930	1956.67	1.58	0	537	1956	1943	1928	1915	1900	1949	1921	366	575	500	1230	1	1	73233457	1441	17.89	0.78	12	0.07	110.00	2532.00	3360	20230509	-41.43	1170	20230103	68.21	3360	-41.43	20230509	1170	68.21	20230103	3360	-41.43	20230509	1170	68.21	20230103	3.32	N	012860	500	366 억		1160378	N	N	0	N	00	N
18	20231128	160312	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1930	0	3	0.00	662573505	343939	71.79	1913	1941	1913	2505	1351	1930	1926.41	1.56	0	19419	2002	1965	1943	1906	1884	1955	1896	366	575	500	1230	1	1	73233457	1413	17.55	0.76	12	0.47	110.00	2532.00	3360	20230509	-42.56	1170	20230103	64.96	3360	-42.56	20230509	1170	64.96	20230103	3360	-42.56	20230509	1170	64.96	20230103	3.37	N	012860	500	366 억		1144061	N	N	0	N	00	N
19	20231128	150255	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1926	-4	5	-0.21	610422701	316890	66.14	1913	1941	1913	2505	1351	1930	1926.29	1.56	0	23604	2002	1965	1943	1906	1884	1955	1896	366	575	500	1230	1	1	73233457	1410	17.51	0.76	12	0.43	110.00	2532.00	3360	20230509	-42.68	1170	20230103	64.62	3360	-42.68	20230509	1170	64.62	20230103	3360	-42.68	20230509	1170	64.62	20230103	3.37	N	012860	500	366 억		1144061	N	N	0	N	00	N
20	20231128	140310	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1932	2	2	0.10	521335283	270680	56.50	1913	1941	1913	2505	1351	1930	1926.02	1.56	0	31949	2002	1965	1943	1906	1884	1955	1896	366	575	500	1230	1	1	73233457	1415	17.56	0.76	12	0.37	110.00	2532.00	3360	20230509	-42.50	1170	20230103	65.13	3360	-42.50	20230509	1170	65.13	20230103	3360	-42.50	20230509	1170	65.13	20230103	3.37	N	012860	500	366 억		1144061	N	N	0	N	00	N
21	20231128	130310	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1931	1	2	0.05	487222771	253005	52.81	1913	1941	1913	2505	1351	1930	1925.74	1.56	0	37087	2002	1965	1943	1906	1884	1955	1896	366	575	500	1230	1	1	73233457	1414	17.55	0.76	12	0.35	110.00	2532.00	3360	20230509	-42.53	1170	20230103	65.04	3360	-42.53	20230509	1170	65.04	20230103	3360	-42.53	20230509	1170	65.04	20230103	3.37	N	012860	500	366 억		1144061	N	N	0	N	00	N
22	20231128	120310	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1933	3	2	0.16	378477431	196770	41.07	1913	1941	1913	2505	1351	1930	1923.45	1.56	0	40816	2002	1965	1943	1906	1884	1955	1896	366	575	500	1230	1	1	73233457	1416	17.57	0.76	12	0.27	110.00	2532.00	3360	20230509	-42.47	1170	20230103	65.21	3360	-42.47	20230509	1170	65.21	20230103	3360	-42.47	20230509	1170	65.21	20230103	3.37	N	012860	500	366 억		1144061	N	N	0	N	00	N
23	20231128	110310	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1925	-5	5	-0.26	336697559	175114	36.55	1913	1941	1913	2505	1351	1930	1922.73	1.56	0	40789	2002	1965	1943	1906	1884	1955	1896	366	575	500	1230	1	1	73233457	1410	17.50	0.76	12	0.24	110.00	2532.00	3360	20230509	-42.71	1170	20230103	64.53	3360	-42.71	20230509	1170	64.53	20230103	3360	-42.71	20230509	1170	64.53	20230103	3.37	N	012860	500	366 억		1144061	N	N	0	N	00	N
24	20231128	100311	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1914	-16	5	-0.83	201229515	104712	21.86	1913	1941	1913	2505	1351	1930	1921.74	1.56	0	11065	2002	1965	1943	1906	1884	1955	1896	366	575	500	1230	1	1	73233457	1402	17.40	0.76	12	0.14	110.00	2532.00	3360	20230509	-43.04	1170	20230103	63.59	3360	-43.04	20230509	1170	63.59	20230103	3360	-43.04	20230509	1170	63.59	20230103	3.37	N	012860	500	366 억		1144061	N	N	0	N	00	N
25	20231128	090309	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1931	1	2	0.05	53001787	27607	5.76	1913	1932	1913	2505	1351	1930	1919.87	1.56	0	-4230	2002	1965	1943	1906	1884	1955	1896	366	575	500	1230	1	1	73233457	1414	17.55	0.76	12	0.04	110.00	2532.00	3360	20230509	-42.53	1170	20230103	65.04	3360	-42.53	20230509	1170	65.04	20230103	3360	-42.53	20230509	1170	65.04	20230103	3.37	N	012860	500	366 억		1144061	N	N	0	N	00	N
26	20231127	160311	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1930	-50	5	-2.53	921154995	473317	115.13	1966	1980	1921	2570	1386	1980	1946.25	1.66	0	-71294	2034	2007	1966	1939	1898	2020	1952	366	590	500	1260	1	1	73233457	1413	17.55	0.76	12	0.65	110.00	2532.00	3360	20230509	-42.56	1170	20230103	64.96	3360	-42.56	20230509	1170	64.96	20230103	3360	-42.56	20230509	1170	64.96	20230103	3.51	N	012860	500	366 억		1215355	N	N	0	N	00	N
27	20231127	150309	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1939	-41	5	-2.07	706277281	362109	88.08	1966	1980	1938	2570	1386	1980	1950.45	1.66	0	-68086	2034	2007	1966	1939	1898	2020	1952	366	590	500	1260	1	1	73233457	1420	17.63	0.77	12	0.49	110.00	2532.00	3360	20230509	-42.29	1170	20230103	65.73	3360	-42.29	20230509	1170	65.73	20230103	3360	-42.29	20230509	1170	65.73	20230103	3.51	N	012860	500	366 억		1215355	N	N	0	N	00	N
28	20231127	140311	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1940	-40	5	-2.02	615599386	315376	76.71	1966	1980	1940	2570	1386	1980	1951.95	1.66	0	-67890	2034	2007	1966	1939	1898	2020	1952	366	590	500	1260	1	1	73233457	1421	17.64	0.77	12	0.43	110.00	2532.00	3360	20230509	-42.26	1170	20230103	65.81	3360	-42.26	20230509	1170	65.81	20230103	3360	-42.26	20230509	1170	65.81	20230103	3.51	N	012860	500	366 억		1215355	N	N	0	N	00	N
29	20231127	130311	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1946	-34	5	-1.72	511925758	261983	63.73	1966	1980	1944	2570	1386	1980	1954.04	1.66	0	-63688	2034	2007	1966	1939	1898	2020	1952	366	590	500	1260	1	1	73233457	1425	17.69	0.77	12	0.36	110.00	2532.00	3360	20230509	-42.08	1170	20230103	66.32	3360	-42.08	20230509	1170	66.32	20230103	3360	-42.08	20230509	1170	66.32	20230103	3.51	N	012860	500	366 억		1215355	N	N	0	N	00	N
30	20231127	120310	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1953	-27	5	-1.36	421818730	215689	52.47	1966	1980	1946	2570	1386	1980	1955.68	1.66	0	-58401	2034	2007	1966	1939	1898	2020	1952	366	590	500	1260	1	1	73233457	1430	17.75	0.77	12	0.29	110.00	2532.00	3360	20230509	-41.88	1170	20230103	66.92	3360	-41.88	20230509	1170	66.92	20230103	3360	-41.88	20230509	1170	66.92	20230103	3.51	N	012860	500	366 억		1215355	N	N	0	N	00	N
31	20231127	110307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1954	-26	5	-1.31	300995315	153711	37.39	1966	1980	1946	2570	1386	1980	1958.19	1.66	0	-34558	2034	2007	1966	1939	1898	2020	1952	366	590	500	1260	1	1	73233457	1431	17.76	0.77	12	0.21	110.00	2532.00	3360	20230509	-41.85	1170	20230103	67.01	3360	-41.85	20230509	1170	67.01	20230103	3360	-41.85	20230509	1170	67.01	20230103	3.51	N	012860	500	366 억		1215355	N	N	0	N	00	N
32	20231127	100306	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1959	-21	5	-1.06	174245731	88772	21.59	1966	1980	1949	2570	1386	1980	1962.85	1.66	0	-35041	2034	2007	1966	1939	1898	2020	1952	366	590	500	1260	1	1	73233457	1435	17.81	0.77	12	0.12	110.00	2532.00	3360	20230509	-41.70	1170	20230103	67.44	3360	-41.70	20230509	1170	67.44	20230103	3360	-41.70	20230509	1170	67.44	20230103	3.51	N	012860	500	366 억		1215355	N	N	0	N	00	N
33	20231127	090307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1977	-3	5	-0.15	44287009	22503	5.47	1966	1980	1961	2570	1386	1980	1968.05	1.66	0	-8252	2034	2007	1966	1939	1898	2020	1952	366	590	500	1260	1	1	73233457	1448	17.97	0.78	12	0.03	110.00	2532.00	3360	20230509	-41.16	1170	20230103	68.97	3360	-41.16	20230509	1170	68.97	20230103	3360	-41.16	20230509	1170	68.97	20230103	3.51	N	012860	500	366 억		1215355	N	N	0	N	00	N
34	20231124	160303	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1980	25	2	1.28	793627705	405585	87.81	1943	1993	1925	2540	1369	1955	1956.74	1.64	0	10731	1995	1974	1962	1941	1929	1969	1936	366	585	500	1250	1	1	73233457	1450	18.00	0.78	12	0.55	110.00	2532.00	3360	20230509	-41.07	1170	20230103	69.23	3360	-41.07	20230509	1170	69.23	20230103	3360	-41.07	20230509	1170	69.23	20230103	3.57	N	012860	500	366 억		1204079	N	N	0	N	00	N
35	20231124	150309	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1969	14	2	0.72	724165525	370424	80.20	1943	1993	1925	2540	1369	1955	1954.96	1.64	0	17858	1995	1974	1962	1941	1929	1969	1936	366	585	500	1250	1	1	73233457	1442	17.90	0.78	12	0.51	110.00	2532.00	3360	20230509	-41.40	1170	20230103	68.29	3360	-41.40	20230509	1170	68.29	20230103	3360	-41.40	20230509	1170	68.29	20230103	3.57	N	012860	500	366 억		1204079	N	N	0	N	00	N
36	20231124	140309	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1962	7	2	0.36	632305534	323537	70.05	1943	1993	1925	2540	1369	1955	1954.35	1.64	0	16968	1995	1974	1962	1941	1929	1969	1936	366	585	500	1250	1	1	73233457	1437	17.84	0.77	12	0.44	110.00	2532.00	3360	20230509	-41.61	1170	20230103	67.69	3360	-41.61	20230509	1170	67.69	20230103	3360	-41.61	20230509	1170	67.69	20230103	3.57	N	012860	500	366 억		1204079	N	N	0	N	00	N
37	20231124	130308	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1959	4	2	0.20	482092965	247284	53.54	1943	1963	1925	2540	1369	1955	1949.55	1.64	0	18082	1995	1974	1962	1941	1929	1969	1936	366	585	500	1250	1	1	73233457	1435	17.81	0.77	12	0.34	110.00	2532.00	3360	20230509	-41.70	1170	20230103	67.44	3360	-41.70	20230509	1170	67.44	20230103	3360	-41.70	20230509	1170	67.44	20230103	3.57	N	012860	500	366 억		1204079	N	N	0	N	00	N
38	20231124	120311	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1956	1	2	0.05	406162888	208493	45.14	1943	1963	1925	2540	1369	1955	1948.08	1.64	0	16673	1995	1974	1962	1941	1929	1969	1936	366	585	500	1250	1	1	73233457	1432	17.78	0.77	12	0.28	110.00	2532.00	3360	20230509	-41.79	1170	20230103	67.18	3360	-41.79	20230509	1170	67.18	20230103	3360	-41.79	20230509	1170	67.18	20230103	3.57	N	012860	500	366 억		1204079	N	N	0	N	00	N
39	20231124	110308	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1957	2	2	0.10	326866350	167906	36.35	1943	1963	1925	2540	1369	1955	1946.71	1.64	0	14670	1995	1974	1962	1941	1929	1969	1936	366	585	500	1250	1	1	73233457	1433	17.79	0.77	12	0.23	110.00	2532.00	3360	20230509	-41.76	1170	20230103	67.26	3360	-41.76	20230509	1170	67.26	20230103	3360	-41.76	20230509	1170	67.26	20230103	3.57	N	012860	500	366 억		1204079	N	N	0	N	00	N
40	20231124	100306	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1956	1	2	0.05	279291188	143590	31.09	1943	1963	1925	2540	1369	1955	1945.04	1.64	0	14936	1995	1974	1962	1941	1929	1969	1936	366	585	500	1250	1	1	73233457	1432	17.78	0.77	12	0.20	110.00	2532.00	3360	20230509	-41.79	1170	20230103	67.18	3360	-41.79	20230509	1170	67.18	20230103	3360	-41.79	20230509	1170	67.18	20230103	3.57	N	012860	500	366 억		1204079	N	N	0	N	00	N
41	20231124	090306	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1926	-29	5	-1.48	117377788	60594	13.12	1943	1954	1925	2540	1369	1955	1937.04	1.64	0	-18340	1995	1974	1962	1941	1929	1969	1936	366	585	500	1250	1	1	73233457	1410	17.51	0.76	12	0.08	110.00	2532.00	3360	20230509	-42.68	1170	20230103	64.62	3360	-42.68	20230509	1170	64.62	20230103	3360	-42.68	20230509	1170	64.62	20230103	3.57	N	012860	500	366 억		1204079	N	N	0	N	00	N
42	20231123	160304	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1955	-15	5	-0.76	896838537	455983	117.24	1958	1983	1950	2560	1379	1970	1966.86	1.73	0	-62897	1989	1979	1964	1954	1939	1984	1959	366	590	500	1260	1	1	73233457	1432	17.77	0.77	12	0.62	110.00	2532.00	3360	20230509	-41.82	1170	20230103	67.09	3360	-41.82	20230509	1170	67.09	20230103	3360	-41.82	20230509	1170	67.09	20230103	3.60	N	012860	500	366 억		1266975	N	N	0	N	00	N
43	20231123	150313	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1953	-17	5	-0.86	810594434	411810	105.88	1958	1983	1951	2560	1379	1970	1968.37	1.73	0	-62190	1989	1979	1964	1954	1939	1984	1959	366	590	500	1260	1	1	73233457	1430	17.75	0.77	12	0.56	110.00	2532.00	3360	20230509	-41.88	1170	20230103	66.92	3360	-41.88	20230509	1170	66.92	20230103	3360	-41.88	20230509	1170	66.92	20230103	3.60	N	012860	500	366 억		1266975	N	N	0	N	00	N
44	20231123	140309	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1970	0	3	0.00	601295866	304983	78.41	1958	1983	1958	2560	1379	1970	1971.57	1.73	0	-27225	1989	1979	1964	1954	1939	1984	1959	366	590	500	1260	1	1	73233457	1443	17.91	0.78	12	0.42	110.00	2532.00	3360	20230509	-41.37	1170	20230103	68.38	3360	-41.37	20230509	1170	68.38	20230103	3360	-41.37	20230509	1170	68.38	20230103	3.60	N	012860	500	366 억		1266975	N	N	0	N	00	N
45	20231123	130311	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1974	4	2	0.20	520704480	264040	67.89	1958	1983	1958	2560	1379	1970	1972.07	1.73	0	-13145	1989	1979	1964	1954	1939	1984	1959	366	590	500	1260	1	1	73233457	1446	17.95	0.78	12	0.36	110.00	2532.00	3360	20230509	-41.25	1170	20230103	68.72	3360	-41.25	20230509	1170	68.72	20230103	3360	-41.25	20230509	1170	68.72	20230103	3.60	N	012860	500	366 억		1266975	N	N	0	N	00	N
46	20231123	120307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1978	8	2	0.41	412629560	209256	53.80	1958	1983	1958	2560	1379	1970	1971.89	1.73	0	16519	1989	1979	1964	1954	1939	1984	1959	366	590	500	1260	1	1	73233457	1449	17.98	0.78	12	0.29	110.00	2532.00	3360	20230509	-41.13	1170	20230103	69.06	3360	-41.13	20230509	1170	69.06	20230103	3360	-41.13	20230509	1170	69.06	20230103	3.60	N	012860	500	366 억		1266975	N	N	0	N	00	N
47	20231123	110311	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1974	4	2	0.20	388349988	196975	50.64	1958	1983	1958	2560	1379	1970	1971.57	1.73	0	16357	1989	1979	1964	1954	1939	1984	1959	366	590	500	1260	1	1	73233457	1446	17.95	0.78	12	0.27	110.00	2532.00	3360	20230509	-41.25	1170	20230103	68.72	3360	-41.25	20230509	1170	68.72	20230103	3360	-41.25	20230509	1170	68.72	20230103	3.60	N	012860	500	366 억		1266975	N	N	0	N	00	N
48	20231123	100308	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1973	3	2	0.15	304392169	154519	39.73	1958	1983	1958	2560	1379	1970	1969.93	1.73	0	15192	1989	1979	1964	1954	1939	1984	1959	366	590	500	1260	1	1	73233457	1445	17.94	0.78	12	0.21	110.00	2532.00	3360	20230509	-41.28	1170	20230103	68.63	3360	-41.28	20230509	1170	68.63	20230103	3360	-41.28	20230509	1170	68.63	20230103	3.60	N	012860	500	366 억		1266975	N	N	0	N	00	N
49	20231123	090305	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1968	-2	5	-0.10	70363262	35890	9.23	1958	1978	1958	2560	1379	1970	1960.44	1.73	0	10088	1989	1979	1964	1954	1939	1984	1959	366	590	500	1260	1	1	73233457	1441	17.89	0.78	12	0.05	110.00	2532.00	3360	20230509	-41.43	1170	20230103	68.21	3360	-41.43	20230509	1170	68.21	20230103	3360	-41.43	20230509	1170	68.21	20230103	3.60	N	012860	500	366 억		1266975	N	N	0	N	00	N
50	20231122	160259	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1970	-11	5	-0.56	751819693	383023	57.41	1950	1974	1949	2575	1387	1981	1962.79	1.67	0	41943	2027	2004	1992	1969	1957	1998	1963	366	594	500	1260	1	1	73233457	1443	17.91	0.78	12	0.52	110.00	2532.00	3360	20230509	-41.37	1170	20230103	68.38	3360	-41.37	20230509	1170	68.38	20230103	3360	-41.37	20230509	1170	68.38	20230103	3.67	N	012860	500	366 억		1225032	N	N	0	N	00	N
51	20231122	150304	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1967	-14	5	-0.71	679696654	346356	51.92	1950	1974	1949	2575	1387	1981	1962.42	1.67	0	42988	2027	2004	1992	1969	1957	1998	1963	366	594	500	1260	1	1	73233457	1441	17.88	0.78	12	0.47	110.00	2532.00	3360	20230509	-41.46	1170	20230103	68.12	3360	-41.46	20230509	1170	68.12	20230103	3360	-41.46	20230509	1170	68.12	20230103	3.67	N	012860	500	366 억		1225032	N	N	0	N	00	N
52	20231122	140258	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1972	-9	5	-0.45	614861598	313436	46.98	1950	1974	1949	2575	1387	1981	1961.68	1.67	0	48956	2027	2004	1992	1969	1957	1998	1963	366	594	500	1260	1	1	73233457	1444	17.93	0.78	12	0.43	110.00	2532.00	3360	20230509	-41.31	1170	20230103	68.55	3360	-41.31	20230509	1170	68.55	20230103	3360	-41.31	20230509	1170	68.55	20230103	3.67	N	012860	500	366 억		1225032	N	N	0	N	00	N
53	20231122	130311	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1963	-18	5	-0.91	544467539	277648	41.62	1950	1974	1949	2575	1387	1981	1961.00	1.67	0	45951	2027	2004	1992	1969	1957	1998	1963	366	594	500	1260	1	1	73233457	1438	17.85	0.78	12	0.38	110.00	2532.00	3360	20230509	-41.58	1170	20230103	67.78	3360	-41.58	20230509	1170	67.78	20230103	3360	-41.58	20230509	1170	67.78	20230103	3.67	N	012860	500	366 억		1225032	N	N	0	N	00	N
54	20231122	120311	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1964	-17	5	-0.86	515641590	262967	39.42	1950	1974	1949	2575	1387	1981	1960.86	1.67	0	44877	2027	2004	1992	1969	1957	1998	1963	366	594	500	1260	1	1	73233457	1438	17.85	0.78	12	0.36	110.00	2532.00	3360	20230509	-41.55	1170	20230103	67.86	3360	-41.55	20230509	1170	67.86	20230103	3360	-41.55	20230509	1170	67.86	20230103	3.67	N	012860	500	366 억		1225032	N	N	0	N	00	N
55	20231122	110319	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1958	-23	5	-1.16	351912292	179474	26.90	1950	1974	1949	2575	1387	1981	1960.80	1.67	0	-14348	2027	2004	1992	1969	1957	1998	1963	366	594	500	1260	1	1	73233457	1434	17.80	0.77	12	0.25	110.00	2532.00	3360	20230509	-41.73	1170	20230103	67.35	3360	-41.73	20230509	1170	67.35	20230103	3360	-41.73	20230509	1170	67.35	20230103	3.67	N	012860	500	366 억		1225032	N	N	0	N	00	N
56	20231122	100313	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1961	-20	5	-1.01	253370077	129167	19.36	1950	1974	1949	2575	1387	1981	1961.57	1.67	0	-15556	2027	2004	1992	1969	1957	1998	1963	366	594	500	1260	1	1	73233457	1436	17.83	0.77	12	0.18	110.00	2532.00	3360	20230509	-41.64	1170	20230103	67.61	3360	-41.64	20230509	1170	67.61	20230103	3360	-41.64	20230509	1170	67.61	20230103	3.67	N	012860	500	366 억		1225032	N	N	0	N	00	N
57	20231122	090301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1961	-20	5	-1.01	60623395	31058	4.66	1950	1971	1949	2575	1387	1981	1951.94	1.67	0	-2884	2027	2004	1992	1969	1957	1998	1963	366	594	500	1260	1	1	73233457	1436	17.83	0.77	12	0.04	110.00	2532.00	3360	20230509	-41.64	1170	20230103	67.61	3360	-41.64	20230509	1170	67.61	20230103	3360	-41.64	20230509	1170	67.61	20230103	3.67	N	012860	500	366 억		1225032	N	N	0	N	00	N
58	20231121	160303	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1981	-29	5	-1.44	1318313789	662152	100.80	1995	2015	1980	2610	1410	2010	1990.99	1.82	0	-102737	2046	2028	2012	1994	1978	2037	2003	366	600	500	1280	1	1	73233457	1451	18.01	0.78	12	0.90	110.00	2532.00	3360	20230509	-41.04	1170	20230103	69.32	3360	-41.04	20230509	1170	69.32	20230103	3360	-41.04	20230509	1170	69.32	20230103	3.68	N	012860	500	366 억		1330668	N	N	0	N	00	N
59	20231121	150302	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1984	-26	5	-1.29	1147280206	575823	87.66	1995	2015	1982	2610	1410	2010	1992.42	1.82	0	-83720	2046	2028	2012	1994	1978	2037	2003	366	600	500	1280	1	1	73233457	1453	18.04	0.78	12	0.79	110.00	2532.00	3360	20230509	-40.95	1170	20230103	69.57	3360	-40.95	20230509	1170	69.57	20230103	3360	-40.95	20230509	1170	69.57	20230103	3.68	N	012860	500	366 억		1330668	N	N	0	N	00	N
60	20231121	140259	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1989	-21	5	-1.04	1010611183	506972	77.17	1995	2015	1984	2610	1410	2010	1993.43	1.82	0	-71551	2046	2028	2012	1994	1978	2037	2003	366	600	500	1280	1	1	73233457	1457	18.08	0.79	12	0.69	110.00	2532.00	3360	20230509	-40.80	1170	20230103	70.00	3360	-40.80	20230509	1170	70.00	20230103	3360	-40.80	20230509	1170	70.00	20230103	3.68	N	012860	500	366 억		1330668	N	N	0	N	00	N
61	20231121	130300	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1995	-15	5	-0.75	883709910	443216	67.47	1995	2015	1984	2610	1410	2010	1993.86	1.82	0	-51045	2046	2028	2012	1994	1978	2037	2003	366	600	500	1280	1	1	73233457	1461	18.14	0.79	12	0.61	110.00	2532.00	3360	20230509	-40.62	1170	20230103	70.51	3360	-40.62	20230509	1170	70.51	20230103	3360	-40.62	20230509	1170	70.51	20230103	3.68	N	012860	500	366 억		1330668	N	N	0	N	00	N
62	20231121	120259	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2005	-5	5	-0.25	823795444	413238	62.91	1995	2015	1984	2610	1410	2010	1993.51	1.82	0	-53541	2046	2028	2012	1994	1978	2037	2003	366	600	500	1280	5	1	73233457	1468	18.23	0.79	12	0.56	110.00	2532.00	3360	20230509	-40.33	1170	20230103	71.37	3360	-40.33	20230509	1170	71.37	20230103	3360	-40.33	20230509	1170	71.37	20230103	3.68	N	012860	500	366 억		1330668	N	N	0	N	00	N
63	20231121	110258	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1990	-20	5	-1.00	672933611	337666	51.40	1995	2015	1984	2610	1410	2010	1992.90	1.82	0	-56403	2046	2028	2012	1994	1978	2037	2003	366	600	500	1280	1	1	73233457	1457	18.09	0.79	12	0.46	110.00	2532.00	3360	20230509	-40.77	1170	20230103	70.09	3360	-40.77	20230509	1170	70.09	20230103	3360	-40.77	20230509	1170	70.09	20230103	3.68	N	012860	500	366 억		1330668	N	N	0	N	00	N
64	20231121	100253	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1990	-20	5	-1.00	453185185	227125	34.57	1995	2015	1988	2610	1410	2010	1995.31	1.82	0	-45846	2046	2028	2012	1994	1978	2037	2003	366	600	500	1280	1	1	73233457	1457	18.09	0.79	12	0.31	110.00	2532.00	3360	20230509	-40.77	1170	20230103	70.09	3360	-40.77	20230509	1170	70.09	20230103	3360	-40.77	20230509	1170	70.09	20230103	3.68	N	012860	500	366 억		1330668	N	N	0	N	00	N
65	20231121	090255	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2010	0	3	0.00	57988716	29003	4.42	1995	2015	1995	2610	1410	2010	1999.40	1.82	0	3720	2046	2028	2012	1994	1978	2037	2003	366	600	500	1280	5	1	73233457	1472	18.27	0.79	12	0.04	110.00	2532.00	3360	20230509	-40.18	1170	20230103	71.79	3360	-40.18	20230509	1170	71.79	20230103	3360	-40.18	20230509	1170	71.79	20230103	3.68	N	012860	500	366 억		1330668	N	N	0	N	00	N
66	20231120	160256	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2010	-5	5	-0.25	1296735062	645050	53.35	2005	2030	1996	2615	1415	2015	2010.29	1.80	0	8026	2165	2090	2045	1970	1925	2067	1947	366	600	500	1280	5	1	73233457	1472	18.27	0.79	12	0.88	110.00	2532.00	3360	20230509	-40.18	1170	20230103	71.79	3360	-40.18	20230509	1170	71.79	20230103	3360	-40.18	20230509	1170	71.79	20230103	3.70	N	012860	500	366 억		1317187	N	N	0	N	00	N
67	20231120	150258	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1999	-16	5	-0.79	1204772864	599181	49.56	2005	2030	1996	2615	1415	2015	2010.70	1.80	0	11784	2165	2090	2045	1970	1925	2067	1947	366	600	500	1280	1	1	73233457	1464	18.17	0.79	12	0.82	110.00	2532.00	3360	20230509	-40.51	1170	20230103	70.85	3360	-40.51	20230509	1170	70.85	20230103	3360	-40.51	20230509	1170	70.85	20230103	3.70	N	012860	500	366 억		1317187	N	N	0	N	00	N
68	20231120	140258	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2015	0	3	0.00	938505651	466341	38.57	2005	2030	1997	2615	1415	2015	2012.49	1.80	0	20775	2165	2090	2045	1970	1925	2067	1947	366	600	500	1280	5	1	73233457	1476	18.32	0.80	12	0.64	110.00	2532.00	3360	20230509	-40.03	1170	20230103	72.22	3360	-40.03	20230509	1170	72.22	20230103	3360	-40.03	20230509	1170	72.22	20230103	3.70	N	012860	500	366 억		1317187	N	N	0	N	00	N
69	20231120	130256	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2020	5	2	0.25	820254171	407701	33.72	2005	2030	1997	2615	1415	2015	2011.90	1.80	0	39150	2165	2090	2045	1970	1925	2067	1947	366	600	500	1280	5	1	73233457	1479	18.36	0.80	12	0.56	110.00	2532.00	3360	20230509	-39.88	1170	20230103	72.65	3360	-39.88	20230509	1170	72.65	20230103	3360	-39.88	20230509	1170	72.65	20230103	3.70	N	012860	500	366 억		1317187	N	N	0	N	00	N
70	20231120	120256	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2020	5	2	0.25	682340331	339523	28.08	2005	2025	1997	2615	1415	2015	2009.70	1.80	0	60207	2165	2090	2045	1970	1925	2067	1947	366	600	500	1280	5	1	73233457	1479	18.36	0.80	12	0.46	110.00	2532.00	3360	20230509	-39.88	1170	20230103	72.65	3360	-39.88	20230509	1170	72.65	20230103	3360	-39.88	20230509	1170	72.65	20230103	3.70	N	012860	500	366 억		1317187	N	N	0	N	00	N
71	20231120	110256	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2010	-5	5	-0.25	481902376	239887	19.84	2005	2025	1997	2615	1415	2015	2008.87	1.80	0	19958	2165	2090	2045	1970	1925	2067	1947	366	600	500	1280	5	1	73233457	1472	18.27	0.79	12	0.33	110.00	2532.00	3360	20230509	-40.18	1170	20230103	71.79	3360	-40.18	20230509	1170	71.79	20230103	3360	-40.18	20230509	1170	71.79	20230103	3.70	N	012860	500	366 억		1317187	N	N	0	N	00	N
72	20231120	100256	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2010	-5	5	-0.25	298108396	148241	12.26	2005	2025	1997	2615	1415	2015	2010.97	1.80	0	12975	2165	2090	2045	1970	1925	2067	1947	366	600	500	1280	5	1	73233457	1472	18.27	0.79	12	0.20	110.00	2532.00	3360	20230509	-40.18	1170	20230103	71.79	3360	-40.18	20230509	1170	71.79	20230103	3360	-40.18	20230509	1170	71.79	20230103	3.70	N	012860	500	366 억		1317187	N	N	0	N	00	N
73	20231120	090257	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1998	-17	5	-0.84	39540171	19744	1.63	2005	2015	1997	2615	1415	2015	2002.54	1.80	0	2838	2165	2090	2045	1970	1925	2067	1947	366	600	500	1280	1	1	73233457	1463	18.16	0.79	12	0.03	110.00	2532.00	3360	20230509	-40.54	1170	20230103	70.77	3360	-40.54	20230509	1170	70.77	20230103	3360	-40.54	20230509	1170	70.77	20230103	3.70	N	012860	500	366 억		1317187	N	N	0	N	00	N
74	20231117	160301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2015	-90	5	-4.28	2366901355	1167132	85.29	2105	2120	2000	2735	1475	2105	2028.07	1.56	0	176464	2188	2146	2123	2081	2058	2135	2070	366	630	500	1340	5	1	73233457	1476	18.32	0.80	12	1.59	110.00	2532.00	3360	20230509	-40.03	1170	20230103	72.22	3360	-40.03	20230509	1170	72.22	20230103	3360	-40.03	20230509	1170	72.22	20230103	3.34	N	012860	500	366 억		1140155	N	N	0	N	00	N
75	20231117	150303	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2015	-90	5	-4.28	2162209685	1065545	77.87	2105	2120	2000	2735	1475	2105	2029.21	1.56	0	152936	2188	2146	2123	2081	2058	2135	2070	366	630	500	1340	5	1	73233457	1476	18.32	0.80	12	1.45	110.00	2532.00	3360	20230509	-40.03	1170	20230103	72.22	3360	-40.03	20230509	1170	72.22	20230103	3360	-40.03	20230509	1170	72.22	20230103	3.34	N	012860	500	366 억		1140155	N	N	0	N	00	N
76	20231117	140303	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2020	-85	5	-4.04	1982992980	976618	71.37	2105	2120	2000	2735	1475	2105	2030.47	1.56	0	154781	2188	2146	2123	2081	2058	2135	2070	366	630	500	1340	5	1	73233457	1479	18.36	0.80	12	1.33	110.00	2532.00	3360	20230509	-39.88	1170	20230103	72.65	3360	-39.88	20230509	1170	72.65	20230103	3360	-39.88	20230509	1170	72.65	20230103	3.34	N	012860	500	366 억		1140155	N	N	0	N	00	N
77	20231117	130302	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2010	-95	5	-4.51	1852562370	911788	66.63	2105	2120	2000	2735	1475	2105	2031.79	1.56	0	144271	2188	2146	2123	2081	2058	2135	2070	366	630	500	1340	5	1	73233457	1472	18.27	0.79	12	1.25	110.00	2532.00	3360	20230509	-40.18	1170	20230103	71.79	3360	-40.18	20230509	1170	71.79	20230103	3360	-40.18	20230509	1170	71.79	20230103	3.34	N	012860	500	366 억		1140155	N	N	0	N	00	N
78	20231117	120303	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2015	-90	5	-4.28	1652622005	812177	59.35	2105	2120	2000	2735	1475	2105	2034.80	1.56	0	137320	2188	2146	2123	2081	2058	2135	2070	366	630	500	1340	5	1	73233457	1476	18.32	0.80	12	1.11	110.00	2532.00	3360	20230509	-40.03	1170	20230103	72.22	3360	-40.03	20230509	1170	72.22	20230103	3360	-40.03	20230509	1170	72.22	20230103	3.34	N	012860	500	366 억		1140155	N	N	0	N	00	N
79	20231117	110303	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2010	-95	5	-4.51	1474837140	723799	52.89	2105	2120	2000	2735	1475	2105	2037.63	1.56	0	117021	2188	2146	2123	2081	2058	2135	2070	366	630	500	1340	5	1	73233457	1472	18.27	0.79	12	0.99	110.00	2532.00	3360	20230509	-40.18	1170	20230103	71.79	3360	-40.18	20230509	1170	71.79	20230103	3360	-40.18	20230509	1170	71.79	20230103	3.34	N	012860	500	366 억		1140155	N	N	0	N	00	N
80	20231117	100303	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2030	-75	5	-3.56	932419205	453977	33.18	2105	2120	2015	2735	1475	2105	2053.89	1.56	0	77252	2188	2146	2123	2081	2058	2135	2070	366	630	500	1340	5	1	73233457	1487	18.45	0.80	12	0.62	110.00	2532.00	3360	20230509	-39.58	1170	20230103	73.50	3360	-39.58	20230509	1170	73.50	20230103	3360	-39.58	20230509	1170	73.50	20230103	3.34	N	012860	500	366 억		1140155	N	N	0	N	00	N
81	20231117	090303	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2065	-40	5	-1.90	171313895	82207	6.01	2105	2120	2060	2735	1475	2105	2083.93	1.56	0	-572	2188	2146	2123	2081	2058	2135	2070	366	630	500	1340	5	1	73233457	1512	18.77	0.82	12	0.11	110.00	2532.00	3360	20230509	-38.54	1170	20230103	76.50	3360	-38.54	20230509	1170	76.50	20230103	3360	-38.54	20230509	1170	76.50	20230103	3.34	N	012860	500	366 억		1140155	N	N	0	N	00	N
82	20231116	160302	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2115	-35	5	-1.63	2508396800	1179434	10.47	2125	2165	2105	2795	1505	2150	2126.69	1.42	0	87846	2590	2370	2200	1980	1810	2480	2090	366	645	500	1370	5	1	73233457	1549	19.23	0.84	12	1.61	110.00	2532.00	3360	20230509	-37.05	1170	20230103	80.77	3360	-37.05	20230509	1170	80.77	20230103	3360	-37.05	20230509	1170	80.77	20230103	3.44	N	012860	500	366 억		1039431	N	N	0	N	00	N
83	20231116	150302	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2130	-20	5	-0.93	2281560510	1072406	9.52	2125	2165	2105	2795	1505	2150	2127.42	1.42	0	86381	2590	2370	2200	1980	1810	2480	2090	366	645	500	1370	5	1	73233457	1560	19.36	0.84	12	1.46	110.00	2532.00	3360	20230509	-36.61	1170	20230103	82.05	3360	-36.61	20230509	1170	82.05	20230103	3360	-36.61	20230509	1170	82.05	20230103	3.44	N	012860	500	366 억		1039431	N	N	0	N	00	N
84	20231116	140258	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2130	-20	5	-0.93	2045318035	961263	8.53	2125	2165	2105	2795	1505	2150	2127.63	1.42	0	72299	2590	2370	2200	1980	1810	2480	2090	366	645	500	1370	5	1	73233457	1560	19.36	0.84	12	1.31	110.00	2532.00	3360	20230509	-36.61	1170	20230103	82.05	3360	-36.61	20230509	1170	82.05	20230103	3360	-36.61	20230509	1170	82.05	20230103	3.44	N	012860	500	366 억		1039431	N	N	0	N	00	N
85	20231116	130302	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2130	-20	5	-0.93	1882171920	884578	7.85	2125	2165	2105	2795	1505	2150	2127.64	1.42	0	54166	2590	2370	2200	1980	1810	2480	2090	366	645	500	1370	5	1	73233457	1560	19.36	0.84	12	1.21	110.00	2532.00	3360	20230509	-36.61	1170	20230103	82.05	3360	-36.61	20230509	1170	82.05	20230103	3360	-36.61	20230509	1170	82.05	20230103	3.44	N	012860	500	366 억		1039431	N	N	0	N	00	N
86	20231116	120302	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2115	-35	5	-1.63	1643684850	772356	6.85	2125	2165	2105	2795	1505	2150	2128.01	1.42	0	52913	2590	2370	2200	1980	1810	2480	2090	366	645	500	1370	5	1	73233457	1549	19.23	0.84	12	1.05	110.00	2532.00	3360	20230509	-37.05	1170	20230103	80.77	3360	-37.05	20230509	1170	80.77	20230103	3360	-37.05	20230509	1170	80.77	20230103	3.44	N	012860	500	366 억		1039431	N	N	0	N	00	N
87	20231116	110300	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2125	-25	5	-1.16	1333010930	625879	5.55	2125	2165	2105	2795	1505	2150	2129.67	1.42	0	2617	2590	2370	2200	1980	1810	2480	2090	366	645	500	1370	5	1	73233457	1556	19.32	0.84	12	0.85	110.00	2532.00	3360	20230509	-36.76	1170	20230103	81.62	3360	-36.76	20230509	1170	81.62	20230103	3360	-36.76	20230509	1170	81.62	20230103	3.44	N	012860	500	366 억		1039431	N	N	0	N	00	N
88	20231116	100259	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2125	-25	5	-1.16	225308050	105864	0.94	2125	2140	2120	2795	1505	2150	2127.27	1.42	0	3547	2590	2370	2200	1980	1810	2480	2090	366	645	500	1370	5	1	73233457	1556	19.32	0.84	12	0.14	110.00	2532.00	3360	20230509	-36.76	1170	20230103	81.62	3360	-36.76	20230509	1170	81.62	20230103	3360	-36.76	20230509	1170	81.62	20230103	3.44	N	012860	500	366 억		1039431	N	N	0	N	00	N
89	20231116	090258	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	1.42	0	0	2590	2370	2200	1980	1810	2480	2090	366	645	500	1370	5	1	73233457	1575	19.55	0.85	12	0.00	110.00	2532.00	3360	20230509	-36.01	1170	20230103	83.76	3360	-36.01	20230509	1170	83.76	20230103	3360	-36.01	20230509	1170	83.76	20230103	3.44	N	012860	500	366 억		1039431	N	N	0	N	00	N
90	20231115	160246	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2150	221	2	11.46	24969145910	11205399	2592.53	2100	2420	2030	2505	1351	1929	2228.38	2.13	0	-527980	2013	1970	1910	1867	1807	1992	1889	366	576	500	1230	5	1	73233457	1575	19.55	0.85	12	15.30	110.00	2532.00	3360	20230509	-36.01	1170	20230103	83.76	3360	-36.01	20230509	1170	83.76	20230103	3360	-36.01	20230509	1170	83.76	20230103	3.45	N	012860	500	366 억		1558607	N	N	0	N	00	N
91	20231115	150303	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2130	201	2	10.42	24216396125	10851564	2510.66	2100	2420	2030	2505	1351	1929	2231.60	2.13	0	-576357	2013	1970	1910	1867	1807	1992	1889	366	576	500	1230	5	1	73233457	1560	19.36	0.84	12	14.82	110.00	2532.00	3360	20230509	-36.61	1170	20230103	82.05	3360	-36.61	20230509	1170	82.05	20230103	3360	-36.61	20230509	1170	82.05	20230103	3.45	N	012860	500	366 억		1558607	N	N	0	N	00	N
92	20231115	140305	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2160	231	2	11.98	22573210945	10084561	2333.21	2100	2420	2030	2505	1351	1929	2238.39	2.13	0	-669655	2013	1970	1910	1867	1807	1992	1889	366	576	500	1230	5	1	73233457	1582	19.64	0.85	12	13.77	110.00	2532.00	3360	20230509	-35.71	1170	20230103	84.62	3360	-35.71	20230509	1170	84.62	20230103	3360	-35.71	20230509	1170	84.62	20230103	3.45	N	012860	500	366 억		1558607	N	N	0	N	00	N
93	20231115	130305	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2210	281	2	14.57	20947149540	9334931	2159.77	2100	2420	2030	2505	1351	1929	2243.95	2.13	0	-708593	2013	1970	1910	1867	1807	1992	1889	366	576	500	1230	5	1	73233457	1618	20.09	0.87	12	12.75	110.00	2532.00	3360	20230509	-34.23	1170	20230103	88.89	3360	-34.23	20230509	1170	88.89	20230103	3360	-34.23	20230509	1170	88.89	20230103	3.45	N	012860	500	366 억		1558607	N	N	0	N	00	N
94	20231115	120306	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2215	286	2	14.83	20359350050	9068073	2098.03	2100	2420	2030	2505	1351	1929	2245.17	2.13	0	-693752	2013	1970	1910	1867	1807	1992	1889	366	576	500	1230	5	1	73233457	1622	20.14	0.87	12	12.38	110.00	2532.00	3360	20230509	-34.08	1170	20230103	89.32	3360	-34.08	20230509	1170	89.32	20230103	3360	-34.08	20230509	1170	89.32	20230103	3.45	N	012860	500	366 억		1558607	N	N	0	N	00	N
95	20231115	110308	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2220	291	2	15.09	19034517255	8466805	1958.92	2100	2420	2030	2505	1351	1929	2248.13	2.13	0	-666226	2013	1970	1910	1867	1807	1992	1889	366	576	500	1230	5	1	73233457	1626	20.18	0.88	12	11.56	110.00	2532.00	3360	20230509	-33.93	1170	20230103	89.74	3360	-33.93	20230509	1170	89.74	20230103	3360	-33.93	20230509	1170	89.74	20230103	3.45	N	012860	500	366 억		1558607	N	N	0	N	00	N
96	20231115	100304	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2225	296	2	15.34	15812667330	7020153	1624.21	2100	2420	2030	2505	1351	1929	2252.47	2.13	0	-607821	2013	1970	1910	1867	1807	1992	1889	366	576	500	1230	5	1	73233457	1629	20.23	0.88	12	9.59	110.00	2532.00	3360	20230509	-33.78	1170	20230103	90.17	3360	-33.78	20230509	1170	90.17	20230103	3360	-33.78	20230509	1170	90.17	20230103	3.45	N	012860	500	366 억		1558607	N	N	0	N	00	N
97	20231115	090302	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2105	176	2	9.12	542869090	259594	60.06	2100	2115	2030	2505	1351	1929	2091.22	2.13	0	-53847	2013	1970	1910	1867	1807	1992	1889	366	576	500	1230	5	1	73233457	1542	19.14	0.83	12	0.35	110.00	2532.00	3360	20230509	-37.35	1170	20230103	79.91	3360	-37.35	20230509	1170	79.91	20230103	3360	-37.35	20230509	1170	79.91	20230103	3.45	N	012860	500	366 억		1558607	N	N	0	N	00	N
98	20231114	160301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1929	80	2	4.33	825104580	427597	216.38	1850	1953	1850	2400	1295	1849	1929.63	1.85	0	201800	1913	1881	1863	1831	1813	1872	1822	366	551	500	1180	1	1	73233457	1413	17.54	0.76	12	0.58	110.00	2532.00	3360	20230509	-42.59	1170	20230103	64.87	3360	-42.59	20230509	1170	64.87	20230103	3360	-42.59	20230509	1170	64.87	20230103	3.45	N	012860	500	366 억		1355330	N	N	0	N	00	N
99	20231114	150300	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1939	90	2	4.87	744439915	386019	195.34	1850	1953	1850	2400	1295	1849	1928.51	1.85	0	193826	1913	1881	1863	1831	1813	1872	1822	366	551	500	1180	1	1	73233457	1420	17.63	0.77	12	0.53	110.00	2532.00	3360	20230509	-42.29	1170	20230103	65.73	3360	-42.29	20230509	1170	65.73	20230103	3360	-42.29	20230509	1170	65.73	20230103	3.45	N	012860	500	366 억		1355330	N	N	0	N	00	N
100	20231114	140301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1938	89	2	4.81	716429599	371564	188.03	1850	1953	1850	2400	1295	1849	1928.15	1.85	0	186920	1913	1881	1863	1831	1813	1872	1822	366	551	500	1180	1	1	73233457	1419	17.62	0.77	12	0.51	110.00	2532.00	3360	20230509	-42.32	1170	20230103	65.64	3360	-42.32	20230509	1170	65.64	20230103	3360	-42.32	20230509	1170	65.64	20230103	3.45	N	012860	500	366 억		1355330	N	N	0	N	00	N
101	20231114	130302	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1946	97	2	5.25	629655812	326995	165.47	1850	1949	1850	2400	1295	1849	1925.58	1.85	0	182567	1913	1881	1863	1831	1813	1872	1822	366	551	500	1180	1	1	73233457	1425	17.69	0.77	12	0.45	110.00	2532.00	3360	20230509	-42.08	1170	20230103	66.32	3360	-42.08	20230509	1170	66.32	20230103	3360	-42.08	20230509	1170	66.32	20230103	3.45	N	012860	500	366 억		1355330	N	N	0	N	00	N
102	20231114	120300	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1939	90	2	4.87	580762903	301809	152.73	1850	1949	1850	2400	1295	1849	1924.27	1.85	0	175894	1913	1881	1863	1831	1813	1872	1822	366	551	500	1180	1	1	73233457	1420	17.63	0.77	12	0.41	110.00	2532.00	3360	20230509	-42.29	1170	20230103	65.73	3360	-42.29	20230509	1170	65.73	20230103	3360	-42.29	20230509	1170	65.73	20230103	3.45	N	012860	500	366 억		1355330	N	N	0	N	00	N
103	20231114	110304	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1937	88	2	4.76	536530478	279021	141.19	1850	1949	1850	2400	1295	1849	1922.90	1.85	0	167738	1913	1881	1863	1831	1813	1872	1822	366	551	500	1180	1	1	73233457	1419	17.61	0.77	12	0.38	110.00	2532.00	3360	20230509	-42.35	1170	20230103	65.56	3360	-42.35	20230509	1170	65.56	20230103	3360	-42.35	20230509	1170	65.56	20230103	3.45	N	012860	500	366 억		1355330	N	N	0	N	00	N
104	20231114	100301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1939	90	2	4.87	389031863	203143	102.80	1850	1948	1850	2400	1295	1849	1915.06	1.85	0	131645	1913	1881	1863	1831	1813	1872	1822	366	551	500	1180	1	1	73233457	1420	17.63	0.77	12	0.28	110.00	2532.00	3360	20230509	-42.29	1170	20230103	65.73	3360	-42.29	20230509	1170	65.73	20230103	3360	-42.29	20230509	1170	65.73	20230103	3.45	N	012860	500	366 억		1355330	N	N	0	N	00	N
105	20231114	090300	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1877	28	2	1.51	7681264	4108	2.08	1850	1880	1850	2400	1295	1849	1869.83	1.85	0	2970	1913	1881	1863	1831	1813	1872	1822	366	551	500	1180	1	1	73233457	1375	17.06	0.74	12	0.01	110.00	2532.00	3360	20230509	-44.14	1170	20230103	60.43	3360	-44.14	20230509	1170	60.43	20230103	3360	-44.14	20230509	1170	60.43	20230103	3.45	N	012860	500	366 억		1355330	N	N	0	N	00	N
106	20231113	160258	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1849	-21	5	-1.12	363582101	195369	84.86	1875	1895	1845	2430	1309	1870	1861.00	1.88	0	-23023	1915	1892	1881	1858	1847	1887	1853	366	560	500	1190	1	1	73233457	1354	16.81	0.73	12	0.27	110.00	2532.00	3360	20230509	-44.97	1170	20230103	58.03	3360	-44.97	20230509	1170	58.03	20230103	3360	-44.97	20230509	1170	58.03	20230103	3.48	N	012860	500	366 억		1378363	N	N	0	N	00	N
107	20231113	150258	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1848	-22	5	-1.18	355916075	191229	83.06	1875	1895	1845	2430	1309	1870	1861.20	1.88	0	-24094	1915	1892	1881	1858	1847	1887	1853	366	560	500	1190	1	1	73233457	1353	16.80	0.73	12	0.26	110.00	2532.00	3360	20230509	-45.00	1170	20230103	57.95	3360	-45.00	20230509	1170	57.95	20230103	3360	-45.00	20230509	1170	57.95	20230103	3.48	N	012860	500	366 억		1378363	N	N	0	N	00	N
108	20231113	140256	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1847	-23	5	-1.23	309262222	166022	72.11	1875	1895	1845	2430	1309	1870	1862.78	1.88	0	-28107	1915	1892	1881	1858	1847	1887	1853	366	560	500	1190	1	1	73233457	1353	16.79	0.73	12	0.23	110.00	2532.00	3360	20230509	-45.03	1170	20230103	57.86	3360	-45.03	20230509	1170	57.86	20230103	3360	-45.03	20230509	1170	57.86	20230103	3.48	N	012860	500	366 억		1378363	N	N	0	N	00	N
109	20231113	130255	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1852	-18	5	-0.96	200145630	107128	46.53	1875	1895	1850	2430	1309	1870	1868.28	1.88	0	-28155	1915	1892	1881	1858	1847	1887	1853	366	560	500	1190	1	1	73233457	1356	16.84	0.73	12	0.15	110.00	2532.00	3360	20230509	-44.88	1170	20230103	58.29	3360	-44.88	20230509	1170	58.29	20230103	3360	-44.88	20230509	1170	58.29	20230103	3.48	N	012860	500	366 억		1378363	N	N	0	N	00	N
110	20231113	120256	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1858	-12	5	-0.64	143921526	76776	33.35	1875	1895	1858	2430	1309	1870	1874.56	1.88	0	-26075	1915	1892	1881	1858	1847	1887	1853	366	560	500	1190	1	1	73233457	1361	16.89	0.73	12	0.10	110.00	2532.00	3360	20230509	-44.70	1170	20230103	58.80	3360	-44.70	20230509	1170	58.80	20230103	3360	-44.70	20230509	1170	58.80	20230103	3.48	N	012860	500	366 억		1378363	N	N	0	N	00	N
111	20231113	110255	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1865	-5	5	-0.27	105628579	56201	24.41	1875	1895	1861	2430	1309	1870	1879.48	1.88	0	-10069	1915	1892	1881	1858	1847	1887	1853	366	560	500	1190	1	1	73233457	1366	16.95	0.74	12	0.08	110.00	2532.00	3360	20230509	-44.49	1170	20230103	59.40	3360	-44.49	20230509	1170	59.40	20230103	3360	-44.49	20230509	1170	59.40	20230103	3.48	N	012860	500	366 억		1378363	N	N	0	N	00	N
112	20231113	100255	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1876	6	2	0.32	70201719	37253	16.18	1875	1895	1874	2430	1309	1870	1884.46	1.88	0	518	1915	1892	1881	1858	1847	1887	1853	366	560	500	1190	1	1	73233457	1374	17.05	0.74	12	0.05	110.00	2532.00	3360	20230509	-44.17	1170	20230103	60.34	3360	-44.17	20230509	1170	60.34	20230103	3360	-44.17	20230509	1170	60.34	20230103	3.48	N	012860	500	366 억		1378363	N	N	0	N	00	N
113	20231113	090257	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1893	23	2	1.23	7185627	3828	1.66	1875	1893	1874	2430	1309	1870	1877.12	1.88	0	629	1915	1892	1881	1858	1847	1887	1853	366	560	500	1190	1	1	73233457	1386	17.21	0.75	12	0.01	110.00	2532.00	3360	20230509	-43.66	1170	20230103	61.79	3360	-43.66	20230509	1170	61.79	20230103	3360	-43.66	20230509	1170	61.79	20230103	3.48	N	012860	500	366 억		1378363	N	N	0	N	00	N
114	20231110	160257	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1870	-36	5	-1.89	431687746	229957	154.31	1900	1904	1870	2475	1335	1906	1877.25	1.95	0	-49955	1940	1922	1909	1891	1878	1932	1901	366	569	500	1210	1	1	73233457	1369	17.00	0.74	12	0.31	110.00	2532.00	3360	20230509	-44.35	1170	20230103	59.83	3360	-44.35	20230509	1170	59.83	20230103	3360	-44.35	20230509	1170	59.83	20230103	3.46	N	012860	500	366 억		1429429	N	N	0	N	00	N
115	20231110	150300	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1872	-34	5	-1.78	368133430	195984	131.52	1900	1904	1870	2475	1335	1906	1878.39	1.95	0	-50389	1940	1922	1909	1891	1878	1932	1901	366	569	500	1210	1	1	73233457	1371	17.02	0.74	12	0.27	110.00	2532.00	3360	20230509	-44.29	1170	20230103	60.00	3360	-44.29	20230509	1170	60.00	20230103	3360	-44.29	20230509	1170	60.00	20230103	3.46	N	012860	500	366 억		1429429	N	N	0	N	00	N
116	20231110	140258	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1874	-32	5	-1.68	316908285	168621	113.15	1900	1904	1870	2475	1335	1906	1879.41	1.95	0	-48610	1940	1922	1909	1891	1878	1932	1901	366	569	500	1210	1	1	73233457	1372	17.04	0.74	12	0.23	110.00	2532.00	3360	20230509	-44.23	1170	20230103	60.17	3360	-44.23	20230509	1170	60.17	20230103	3360	-44.23	20230509	1170	60.17	20230103	3.46	N	012860	500	366 억		1429429	N	N	0	N	00	N
117	20231110	130300	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1874	-32	5	-1.68	275177489	146349	98.21	1900	1904	1870	2475	1335	1906	1880.28	1.95	0	-47343	1940	1922	1909	1891	1878	1932	1901	366	569	500	1210	1	1	73233457	1372	17.04	0.74	12	0.20	110.00	2532.00	3360	20230509	-44.23	1170	20230103	60.17	3360	-44.23	20230509	1170	60.17	20230103	3360	-44.23	20230509	1170	60.17	20230103	3.46	N	012860	500	366 억		1429429	N	N	0	N	00	N
118	20231110	120258	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1877	-29	5	-1.52	251112869	133522	89.60	1900	1904	1870	2475	1335	1906	1880.69	1.95	0	-44227	1940	1922	1909	1891	1878	1932	1901	366	569	500	1210	1	1	73233457	1375	17.06	0.74	12	0.18	110.00	2532.00	3360	20230509	-44.14	1170	20230103	60.43	3360	-44.14	20230509	1170	60.43	20230103	3360	-44.14	20230509	1170	60.43	20230103	3.46	N	012860	500	366 억		1429429	N	N	0	N	00	N
119	20231110	110257	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1879	-27	5	-1.42	216472128	115055	77.21	1900	1904	1870	2475	1335	1906	1881.47	1.95	0	-42914	1940	1922	1909	1891	1878	1932	1901	366	569	500	1210	1	1	73233457	1376	17.08	0.74	12	0.16	110.00	2532.00	3360	20230509	-44.08	1170	20230103	60.60	3360	-44.08	20230509	1170	60.60	20230103	3360	-44.08	20230509	1170	60.60	20230103	3.46	N	012860	500	366 억		1429429	N	N	0	N	00	N
120	20231110	100259	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1883	-23	5	-1.21	177153211	94134	63.17	1900	1904	1870	2475	1335	1906	1881.93	1.95	0	-46327	1940	1922	1909	1891	1878	1932	1901	366	569	500	1210	1	1	73233457	1379	17.12	0.74	12	0.13	110.00	2532.00	3360	20230509	-43.96	1170	20230103	60.94	3360	-43.96	20230509	1170	60.94	20230103	3360	-43.96	20230509	1170	60.94	20230103	3.46	N	012860	500	366 억		1429429	N	N	0	N	00	N
121	20231110	090255	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1891	-15	5	-0.79	7692811	4057	2.72	1900	1900	1891	2475	1335	1906	1896.18	1.95	0	-1548	1940	1922	1909	1891	1878	1932	1901	366	569	500	1210	1	1	73233457	1385	17.19	0.75	12	0.01	110.00	2532.00	3360	20230509	-43.72	1170	20230103	61.62	3360	-43.72	20230509	1170	61.62	20230103	3360	-43.72	20230509	1170	61.62	20230103	3.46	N	012860	500	366 억		1429429	N	N	0	N	00	N
122	20231109	160251	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1906	-4	5	-0.21	273263245	143172	41.39	1904	1927	1896	2480	1337	1910	1908.64	1.98	0	-22538	1981	1945	1926	1890	1871	1936	1881	366	570	500	1220	1	1	73233457	1396	17.33	0.75	12	0.20	110.00	2532.00	3360	20230509	-43.27	1170	20230103	62.91	3360	-43.27	20230509	1170	62.91	20230103	3360	-43.27	20230509	1170	62.91	20230103	3.43	N	012860	500	366 억		1451967	N	N	0	N	00	N
123	20231109	150253	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1910	0	3	0.00	254516696	133345	38.55	1904	1927	1896	2480	1337	1910	1908.71	1.98	0	-22601	1981	1945	1926	1890	1871	1936	1881	366	570	500	1220	1	1	73233457	1399	17.36	0.75	12	0.18	110.00	2532.00	3360	20230509	-43.15	1170	20230103	63.25	3360	-43.15	20230509	1170	63.25	20230103	3360	-43.15	20230509	1170	63.25	20230103	3.43	N	012860	500	366 억		1451967	N	N	0	N	00	N
124	20231109	140252	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1904	-6	5	-0.31	223122230	116915	33.80	1904	1927	1896	2480	1337	1910	1908.41	1.98	0	-26455	1981	1945	1926	1890	1871	1936	1881	366	570	500	1220	1	1	73233457	1394	17.31	0.75	12	0.16	110.00	2532.00	3360	20230509	-43.33	1170	20230103	62.74	3360	-43.33	20230509	1170	62.74	20230103	3360	-43.33	20230509	1170	62.74	20230103	3.43	N	012860	500	366 억		1451967	N	N	0	N	00	N
125	20231109	130253	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1911	1	2	0.05	175165790	91775	26.53	1904	1927	1896	2480	1337	1910	1908.64	1.98	0	-22082	1981	1945	1926	1890	1871	1936	1881	366	570	500	1220	1	1	73233457	1399	17.37	0.75	12	0.13	110.00	2532.00	3360	20230509	-43.12	1170	20230103	63.33	3360	-43.12	20230509	1170	63.33	20230103	3360	-43.12	20230509	1170	63.33	20230103	3.43	N	012860	500	366 억		1451967	N	N	0	N	00	N
126	20231109	120253	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1913	3	2	0.16	154766593	81097	23.44	1904	1927	1896	2480	1337	1910	1908.41	1.98	0	-16156	1981	1945	1926	1890	1871	1936	1881	366	570	500	1220	1	1	73233457	1401	17.39	0.76	12	0.11	110.00	2532.00	3360	20230509	-43.07	1170	20230103	63.50	3360	-43.07	20230509	1170	63.50	20230103	3360	-43.07	20230509	1170	63.50	20230103	3.43	N	012860	500	366 억		1451967	N	N	0	N	00	N
127	20231109	110254	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1910	0	3	0.00	129707474	67991	19.66	1904	1927	1896	2480	1337	1910	1907.72	1.98	0	-16438	1981	1945	1926	1890	1871	1936	1881	366	570	500	1220	1	1	73233457	1399	17.36	0.75	12	0.09	110.00	2532.00	3360	20230509	-43.15	1170	20230103	63.25	3360	-43.15	20230509	1170	63.25	20230103	3360	-43.15	20230509	1170	63.25	20230103	3.43	N	012860	500	366 억		1451967	N	N	0	N	00	N
128	20231109	100251	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1902	-8	5	-0.42	92872877	48641	14.06	1904	1927	1900	2480	1337	1910	1909.35	1.98	0	-10956	1981	1945	1926	1890	1871	1936	1881	366	570	500	1220	1	1	73233457	1393	17.29	0.75	12	0.07	110.00	2532.00	3360	20230509	-43.39	1170	20230103	62.56	3360	-43.39	20230509	1170	62.56	20230103	3360	-43.39	20230509	1170	62.56	20230103	3.43	N	012860	500	366 억		1451967	N	N	0	N	00	N
129	20231109	090252	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1922	12	2	0.63	11689355	6128	1.77	1904	1922	1904	2480	1337	1910	1907.53	1.98	0	-555	1981	1945	1926	1890	1871	1936	1881	366	570	500	1220	1	1	73233457	1408	17.47	0.76	12	0.01	110.00	2532.00	3360	20230509	-42.80	1170	20230103	64.27	3360	-42.80	20230509	1170	64.27	20230103	3360	-42.80	20230509	1170	64.27	20230103	3.43	N	012860	500	366 억		1451967	N	N	0	N	00	N
130	20231108	160251	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1910	-36	5	-1.85	664715601	345496	98.55	1947	1962	1907	2525	1363	1946	1924.05	2.03	0	-32594	2037	1991	1953	1907	1869	1972	1888	366	579	500	1240	1	1	73233457	1399	17.36	0.75	12	0.47	110.00	2532.00	3360	20230509	-43.15	1170	20230103	63.25	3360	-43.15	20230509	1170	63.25	20230103	3360	-43.15	20230509	1170	63.25	20230103	3.44	N	012860	500	366 억		1483561	N	N	0	N	00	N
131	20231108	150252	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1911	-35	5	-1.80	615250045	319595	91.16	1947	1962	1907	2525	1363	1946	1925.09	2.03	0	-41721	2037	1991	1953	1907	1869	1972	1888	366	579	500	1240	1	1	73233457	1399	17.37	0.75	12	0.44	110.00	2532.00	3360	20230509	-43.12	1170	20230103	63.33	3360	-43.12	20230509	1170	63.33	20230103	3360	-43.12	20230509	1170	63.33	20230103	3.44	N	012860	500	366 억		1483561	N	N	0	N	00	N
132	20231108	140251	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1921	-25	5	-1.28	404477028	209615	59.79	1947	1962	1918	2525	1363	1946	1929.62	2.03	0	-20777	2037	1991	1953	1907	1869	1972	1888	366	579	500	1240	1	1	73233457	1407	17.46	0.76	12	0.29	110.00	2532.00	3360	20230509	-42.83	1170	20230103	64.19	3360	-42.83	20230509	1170	64.19	20230103	3360	-42.83	20230509	1170	64.19	20230103	3.44	N	012860	500	366 억		1483561	N	N	0	N	00	N
133	20231108	130252	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1922	-24	5	-1.23	349174803	180830	51.58	1947	1962	1919	2525	1363	1946	1930.96	2.03	0	-25991	2037	1991	1953	1907	1869	1972	1888	366	579	500	1240	1	1	73233457	1408	17.47	0.76	12	0.25	110.00	2532.00	3360	20230509	-42.80	1170	20230103	64.27	3360	-42.80	20230509	1170	64.27	20230103	3360	-42.80	20230509	1170	64.27	20230103	3.44	N	012860	500	366 억		1483561	N	N	0	N	00	N
134	20231108	120253	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1932	-14	5	-0.72	248145059	128286	36.59	1947	1962	1919	2525	1363	1946	1934.31	2.03	0	984	2037	1991	1953	1907	1869	1972	1888	366	579	500	1240	1	1	73233457	1415	17.56	0.76	12	0.18	110.00	2532.00	3360	20230509	-42.50	1170	20230103	65.13	3360	-42.50	20230509	1170	65.13	20230103	3360	-42.50	20230509	1170	65.13	20230103	3.44	N	012860	500	366 억		1483561	N	N	0	N	00	N
135	20231108	110251	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1926	-20	5	-1.03	209491441	108274	30.88	1947	1962	1919	2525	1363	1946	1934.83	2.03	0	4935	2037	1991	1953	1907	1869	1972	1888	366	579	500	1240	1	1	73233457	1410	17.51	0.76	12	0.15	110.00	2532.00	3360	20230509	-42.68	1170	20230103	64.62	3360	-42.68	20230509	1170	64.62	20230103	3360	-42.68	20230509	1170	64.62	20230103	3.44	N	012860	500	366 억		1483561	N	N	0	N	00	N
136	20231108	100251	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1930	-16	5	-0.82	107385245	55231	15.75	1947	1962	1929	2525	1363	1946	1944.29	2.03	0	1840	2037	1991	1953	1907	1869	1972	1888	366	579	500	1240	1	1	73233457	1413	17.55	0.76	12	0.08	110.00	2532.00	3360	20230509	-42.56	1170	20230103	64.96	3360	-42.56	20230509	1170	64.96	20230103	3360	-42.56	20230509	1170	64.96	20230103	3.44	N	012860	500	366 억		1483561	N	N	0	N	00	N
137	20231108	090250	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1956	10	2	0.51	1755322	900	0.26	1947	1956	1947	2525	1363	1946	1950.36	2.03	0	106	2037	1991	1953	1907	1869	1972	1888	366	579	500	1240	1	1	73233457	1432	17.78	0.77	12	0.00	110.00	2532.00	3360	20230509	-41.79	1170	20230103	67.18	3360	-41.79	20230509	1170	67.18	20230103	3360	-41.79	20230509	1170	67.18	20230103	3.44	N	012860	500	366 억		1483561	N	N	0	N	00	N
138	20231107	160251	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1946	-46	5	-2.31	677757806	347738	83.76	1992	1999	1915	2585	1395	1992	1949.05	2.19	0	-121759	2032	2011	1977	1956	1922	2022	1967	366	593	500	1270	1	1	73233457	1425	17.69	0.77	12	0.47	110.00	2532.00	3360	20230509	-42.08	1170	20230103	66.32	3360	-42.08	20230509	1170	66.32	20230103	3360	-42.08	20230509	1170	66.32	20230103	3.43	N	012860	500	366 억		1605222	N	N	0	N	00	N
139	20231107	150251	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1943	-49	5	-2.46	647063246	331950	79.96	1992	1999	1915	2585	1395	1992	1949.28	2.19	0	-122737	2032	2011	1977	1956	1922	2022	1967	366	593	500	1270	1	1	73233457	1423	17.66	0.77	12	0.45	110.00	2532.00	3360	20230509	-42.17	1170	20230103	66.07	3360	-42.17	20230509	1170	66.07	20230103	3360	-42.17	20230509	1170	66.07	20230103	3.43	N	012860	500	366 억		1605222	N	N	0	N	00	N
140	20231107	140253	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1933	-59	5	-2.96	586136968	300462	72.37	1992	1999	1915	2585	1395	1992	1950.78	2.19	0	-129582	2032	2011	1977	1956	1922	2022	1967	366	593	500	1270	1	1	73233457	1416	17.57	0.76	12	0.41	110.00	2532.00	3360	20230509	-42.47	1170	20230103	65.21	3360	-42.47	20230509	1170	65.21	20230103	3360	-42.47	20230509	1170	65.21	20230103	3.43	N	012860	500	366 억		1605222	N	N	0	N	00	N
141	20231107	130251	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1930	-62	5	-3.11	537158493	275083	66.26	1992	1999	1915	2585	1395	1992	1952.71	2.19	0	-129564	2032	2011	1977	1956	1922	2022	1967	366	593	500	1270	1	1	73233457	1413	17.55	0.76	12	0.38	110.00	2532.00	3360	20230509	-42.56	1170	20230103	64.96	3360	-42.56	20230509	1170	64.96	20230103	3360	-42.56	20230509	1170	64.96	20230103	3.43	N	012860	500	366 억		1605222	N	N	0	N	00	N
142	20231107	120250	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1935	-57	5	-2.86	460670693	235337	56.69	1992	1999	1935	2585	1395	1992	1957.49	2.19	0	-124849	2032	2011	1977	1956	1922	2022	1967	366	593	500	1270	1	1	73233457	1417	17.59	0.76	12	0.32	110.00	2532.00	3360	20230509	-42.41	1170	20230103	65.38	3360	-42.41	20230509	1170	65.38	20230103	3360	-42.41	20230509	1170	65.38	20230103	3.43	N	012860	500	366 억		1605222	N	N	0	N	00	N
143	20231107	110250	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1960	-32	5	-1.61	270251545	137567	33.14	1992	1999	1948	2585	1395	1992	1964.50	2.19	0	-52335	2032	2011	1977	1956	1922	2022	1967	366	593	500	1270	1	1	73233457	1435	17.82	0.77	12	0.19	110.00	2532.00	3360	20230509	-41.67	1170	20230103	67.52	3360	-41.67	20230509	1170	67.52	20230103	3360	-41.67	20230509	1170	67.52	20230103	3.43	N	012860	500	366 억		1605222	N	N	0	N	00	N
144	20231107	100253	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1955	-37	5	-1.86	230407551	117204	28.23	1992	1999	1948	2585	1395	1992	1965.86	2.19	0	-46811	2032	2011	1977	1956	1922	2022	1967	366	593	500	1270	1	1	73233457	1432	17.77	0.77	12	0.16	110.00	2532.00	3360	20230509	-41.82	1170	20230103	67.09	3360	-41.82	20230509	1170	67.09	20230103	3360	-41.82	20230509	1170	67.09	20230103	3.43	N	012860	500	366 억		1605222	N	N	0	N	00	N
145	20231107	090247	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1983	-9	5	-0.45	27100497	13631	3.28	1992	1999	1983	2585	1395	1992	1988.15	2.19	0	-10550	2032	2011	1977	1956	1922	2022	1967	366	593	500	1270	1	1	73233457	1452	18.03	0.78	12	0.02	110.00	2532.00	3360	20230509	-40.98	1170	20230103	69.49	3360	-40.98	20230509	1170	69.49	20230103	3360	-40.98	20230509	1170	69.49	20230103	3.43	N	012860	500	366 억		1605222	N	N	0	N	00	N
146	20231106	160245	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1992	57	2	2.95	805769479	407667	124.23	1963	1998	1943	2515	1355	1935	1976.51	2.14	0	36594	1986	1960	1925	1899	1864	1973	1912	366	580	500	1230	1	1	73233457	1459	18.11	0.79	12	0.56	110.00	2532.00	3360	20230509	-40.71	1170	20230103	70.26	3360	-40.71	20230509	1170	70.26	20230103	3360	-40.71	20230509	1170	70.26	20230103	3.41	N	012860	500	366 억		1565510	N	N	0	N	00	N
147	20231106	150247	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1988	53	2	2.74	764231428	386793	117.87	1963	1998	1943	2515	1355	1935	1975.82	2.14	0	31020	1986	1960	1925	1899	1864	1973	1912	366	580	500	1230	1	1	73233457	1456	18.07	0.79	12	0.53	110.00	2532.00	3360	20230509	-40.83	1170	20230103	69.91	3360	-40.83	20230509	1170	69.91	20230103	3360	-40.83	20230509	1170	69.91	20230103	3.41	N	012860	500	366 억		1565510	N	N	0	N	00	N
148	20231106	140245	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1991	56	2	2.89	672625056	340720	103.83	1963	1998	1943	2515	1355	1935	1974.14	2.14	0	26923	1986	1960	1925	1899	1864	1973	1912	366	580	500	1230	1	1	73233457	1458	18.10	0.79	12	0.47	110.00	2532.00	3360	20230509	-40.74	1170	20230103	70.17	3360	-40.74	20230509	1170	70.17	20230103	3360	-40.74	20230509	1170	70.17	20230103	3.41	N	012860	500	366 억		1565510	N	N	0	N	00	N
149	20231106	130248	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1990	55	2	2.84	609334165	308961	94.15	1963	1998	1943	2515	1355	1935	1972.21	2.14	0	26798	1986	1960	1925	1899	1864	1973	1912	366	580	500	1230	1	1	73233457	1457	18.09	0.79	12	0.42	110.00	2532.00	3360	20230509	-40.77	1170	20230103	70.09	3360	-40.77	20230509	1170	70.09	20230103	3360	-40.77	20230509	1170	70.09	20230103	3.41	N	012860	500	366 억		1565510	N	N	0	N	00	N
150	20231106	120247	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1996	61	2	3.15	541112317	274632	83.69	1963	1998	1943	2515	1355	1935	1970.33	2.14	0	35645	1986	1960	1925	1899	1864	1973	1912	366	580	500	1230	1	1	73233457	1462	18.15	0.79	12	0.38	110.00	2532.00	3360	20230509	-40.60	1170	20230103	70.60	3360	-40.60	20230509	1170	70.60	20230103	3360	-40.60	20230509	1170	70.60	20230103	3.41	N	012860	500	366 억		1565510	N	N	0	N	00	N
151	20231106	110248	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1985	50	2	2.58	396855403	202053	61.57	1963	1988	1943	2515	1355	1935	1964.13	2.14	0	34549	1986	1960	1925	1899	1864	1973	1912	366	580	500	1230	1	1	73233457	1454	18.05	0.78	12	0.28	110.00	2532.00	3360	20230509	-40.92	1170	20230103	69.66	3360	-40.92	20230509	1170	69.66	20230103	3360	-40.92	20230509	1170	69.66	20230103	3.41	N	012860	500	366 억		1565510	N	N	0	N	00	N
152	20231106	100236	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1970	35	2	1.81	259425770	132568	40.40	1963	1980	1943	2515	1355	1935	1956.94	2.14	0	-13353	1986	1960	1925	1899	1864	1973	1912	366	580	500	1230	1	1	73233457	1443	17.91	0.78	12	0.18	110.00	2532.00	3360	20230509	-41.37	1170	20230103	68.38	3360	-41.37	20230509	1170	68.38	20230103	3360	-41.37	20230509	1170	68.38	20230103	3.41	N	012860	500	366 억		1565510	N	N	0	N	00	N
153	20231106	090248	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1950	15	2	0.78	34916621	17810	5.43	1963	1980	1948	2515	1355	1935	1960.60	2.14	0	-12599	1986	1960	1925	1899	1864	1973	1912	366	580	500	1230	1	1	73233457	1428	17.73	0.77	12	0.02	110.00	2532.00	3360	20230509	-41.96	1170	20230103	66.67	3360	-41.96	20230509	1170	66.67	20230103	3360	-41.96	20230509	1170	66.67	20230103	3.41	N	012860	500	366 억		1565510	N	N	0	N	00	N
154	20231103	160243	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1935	7	2	0.36	629632548	327976	86.19	1929	1951	1890	2505	1350	1928	1919.46	2.17	0	-33318	1975	1951	1911	1887	1847	1963	1899	366	577	500	1230	1	1	73233457	1417	17.59	0.76	12	0.45	110.00	2532.00	3360	20230509	-42.41	1170	20230103	65.38	3360	-42.41	20230509	1170	65.38	20230103	3360	-42.41	20230509	1170	65.38	20230103	3.46	N	012860	500	366 억		1590127	N	N	0	N	00	N
155	20231103	150244	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1932	4	2	0.21	598182072	311720	81.92	1929	1951	1890	2505	1350	1928	1918.97	2.17	0	-35635	1975	1951	1911	1887	1847	1963	1899	366	577	500	1230	1	1	73233457	1415	17.56	0.76	12	0.43	110.00	2532.00	3360	20230509	-42.50	1170	20230103	65.13	3360	-42.50	20230509	1170	65.13	20230103	3360	-42.50	20230509	1170	65.13	20230103	3.46	N	012860	500	366 억		1590127	N	N	0	N	00	N
156	20231103	140245	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1936	8	2	0.41	540030795	281639	74.02	1929	1951	1890	2505	1350	1928	1917.45	2.17	0	-41287	1975	1951	1911	1887	1847	1963	1899	366	577	500	1230	1	1	73233457	1418	17.60	0.76	12	0.38	110.00	2532.00	3360	20230509	-42.38	1170	20230103	65.47	3360	-42.38	20230509	1170	65.47	20230103	3360	-42.38	20230509	1170	65.47	20230103	3.46	N	012860	500	366 억		1590127	N	N	0	N	00	N
157	20231103	130244	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1929	1	2	0.05	452138626	236099	62.05	1929	1951	1890	2505	1350	1928	1915.03	2.17	0	-53862	1975	1951	1911	1887	1847	1963	1899	366	577	500	1230	1	1	73233457	1413	17.54	0.76	12	0.32	110.00	2532.00	3360	20230509	-42.59	1170	20230103	64.87	3360	-42.59	20230509	1170	64.87	20230103	3360	-42.59	20230509	1170	64.87	20230103	3.46	N	012860	500	366 억		1590127	N	N	0	N	00	N
158	20231103	120243	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1939	11	2	0.57	399789396	209168	54.97	1929	1939	1890	2505	1350	1928	1911.32	2.17	0	-53302	1975	1951	1911	1887	1847	1963	1899	366	577	500	1230	1	1	73233457	1420	17.63	0.77	12	0.29	110.00	2532.00	3360	20230509	-42.29	1170	20230103	65.73	3360	-42.29	20230509	1170	65.73	20230103	3360	-42.29	20230509	1170	65.73	20230103	3.46	N	012860	500	366 억		1590127	N	N	0	N	00	N
159	20231103	110246	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1924	-4	5	-0.21	336477032	176348	46.34	1929	1937	1890	2505	1350	1928	1908.02	2.17	0	-76411	1975	1951	1911	1887	1847	1963	1899	366	577	500	1230	1	1	73233457	1409	17.49	0.76	12	0.24	110.00	2532.00	3360	20230509	-42.74	1170	20230103	64.44	3360	-42.74	20230509	1170	64.44	20230103	3360	-42.74	20230509	1170	64.44	20230103	3.46	N	012860	500	366 억		1590127	N	N	0	N	00	N
160	20231103	100242	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1898	-30	5	-1.56	264624223	138797	36.48	1929	1937	1890	2505	1350	1928	1906.54	2.17	0	-86261	1975	1951	1911	1887	1847	1963	1899	366	577	500	1230	1	1	73233457	1390	17.25	0.75	12	0.19	110.00	2532.00	3360	20230509	-43.51	1170	20230103	62.22	3360	-43.51	20230509	1170	62.22	20230103	3360	-43.51	20230509	1170	62.22	20230103	3.46	N	012860	500	366 억		1590127	N	N	0	N	00	N
161	20231103	090242	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1937	9	2	0.47	9198661	4767	1.25	1929	1937	1929	2505	1350	1928	1929.69	2.17	0	927	1975	1951	1911	1887	1847	1963	1899	366	577	500	1230	1	1	73233457	1419	17.61	0.77	12	0.01	110.00	2532.00	3360	20230509	-42.35	1170	20230103	65.56	3360	-42.35	20230509	1170	65.56	20230103	3360	-42.35	20230509	1170	65.56	20230103	3.46	N	012860	500	366 억		1590127	N	N	0	N	00	N
162	20231102	160242	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1928	80	2	4.33	729198743	379967	163.20	1871	1935	1871	2400	1294	1848	1919.10	2.07	0	63383	1936	1892	1869	1825	1802	1914	1847	366	552	500	1180	1	1	73233457	1412	17.53	0.76	12	0.52	110.00	2532.00	3360	20230509	-42.62	1170	20230103	64.79	3360	-42.62	20230509	1170	64.79	20230103	3360	-42.62	20230509	1170	64.79	20230103	3.44	N	012860	500	366 억		1515663	N	N	0	N	00	N
163	20231102	150245	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1923	75	2	4.06	655937778	341753	146.79	1871	1935	1871	2400	1294	1848	1919.33	2.07	0	60661	1936	1892	1869	1825	1802	1914	1847	366	552	500	1180	1	1	73233457	1408	17.48	0.76	12	0.47	110.00	2532.00	3360	20230509	-42.77	1170	20230103	64.36	3360	-42.77	20230509	1170	64.36	20230103	3360	-42.77	20230509	1170	64.36	20230103	3.44	N	012860	500	366 억		1515663	N	N	0	N	00	N
164	20231102	140242	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1921	73	2	3.95	608702972	317197	136.24	1871	1935	1871	2400	1294	1848	1919.01	2.07	0	73966	1936	1892	1869	1825	1802	1914	1847	366	552	500	1180	1	1	73233457	1407	17.46	0.76	12	0.43	110.00	2532.00	3360	20230509	-42.83	1170	20230103	64.19	3360	-42.83	20230509	1170	64.19	20230103	3360	-42.83	20230509	1170	64.19	20230103	3.44	N	012860	500	366 억		1515663	N	N	0	N	00	N
165	20231102	130243	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1933	85	2	4.60	498931085	260230	111.77	1871	1935	1871	2400	1294	1848	1917.27	2.07	0	84632	1936	1892	1869	1825	1802	1914	1847	366	552	500	1180	1	1	73233457	1416	17.57	0.76	12	0.36	110.00	2532.00	3360	20230509	-42.47	1170	20230103	65.21	3360	-42.47	20230509	1170	65.21	20230103	3360	-42.47	20230509	1170	65.21	20230103	3.44	N	012860	500	366 억		1515663	N	N	0	N	00	N
166	20231102	120241	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1920	72	2	3.90	365948094	191308	82.17	1871	1931	1871	2400	1294	1848	1912.87	2.07	0	68809	1936	1892	1869	1825	1802	1914	1847	366	552	500	1180	1	1	73233457	1406	17.45	0.76	12	0.26	110.00	2532.00	3360	20230509	-42.86	1170	20230103	64.10	3360	-42.86	20230509	1170	64.10	20230103	3360	-42.86	20230509	1170	64.10	20230103	3.44	N	012860	500	366 억		1515663	N	N	0	N	00	N
167	20231102	110240	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1927	79	2	4.27	295771302	154762	66.47	1871	1931	1871	2400	1294	1848	1911.14	2.07	0	83668	1936	1892	1869	1825	1802	1914	1847	366	552	500	1180	1	1	73233457	1411	17.52	0.76	12	0.21	110.00	2532.00	3360	20230509	-42.65	1170	20230103	64.70	3360	-42.65	20230509	1170	64.70	20230103	3360	-42.65	20230509	1170	64.70	20230103	3.44	N	012860	500	366 억		1515663	N	N	0	N	00	N
168	20231102	100241	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1929	81	2	4.38	229233174	120205	51.63	1871	1931	1871	2400	1294	1848	1907.02	2.07	0	74349	1936	1892	1869	1825	1802	1914	1847	366	552	500	1180	1	1	73233457	1413	17.54	0.76	12	0.16	110.00	2532.00	3360	20230509	-42.59	1170	20230103	64.87	3360	-42.59	20230509	1170	64.87	20230103	3360	-42.59	20230509	1170	64.87	20230103	3.44	N	012860	500	366 억		1515663	N	N	0	N	00	N
169	20231102	090244	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1892	44	2	2.38	38563891	20540	8.82	1871	1892	1871	2400	1294	1848	1877.50	2.07	0	693	1936	1892	1869	1825	1802	1914	1847	366	552	500	1180	1	1	73233457	1386	17.20	0.75	12	0.03	110.00	2532.00	3360	20230509	-43.69	1170	20230103	61.71	3360	-43.69	20230509	1170	61.71	20230103	3360	-43.69	20230509	1170	61.71	20230103	3.44	N	012860	500	366 억		1515663	N	N	0	N	00	N
170	20231101	160241	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1848	2	2	0.11	434198214	230903	70.40	1846	1913	1846	2395	1293	1846	1880.44	1.96	0	81196	1961	1903	1872	1814	1783	1888	1799	366	549	500	1180	1	1	73233457	1353	16.80	0.73	12	0.32	110.00	2532.00	3360	20230509	-45.00	1170	20230103	57.95	3360	-45.00	20230509	1170	57.95	20230103	3360	-45.00	20230509	1170	57.95	20230103	3.41	N	012860	500	366 억		1434467	N	N	0	N	00	N
171	20231101	150241	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1857	11	2	0.60	388901099	206424	62.93	1846	1913	1846	2395	1293	1846	1883.99	1.96	0	87620	1961	1903	1872	1814	1783	1888	1799	366	549	500	1180	1	1	73233457	1360	16.88	0.73	12	0.28	110.00	2532.00	3360	20230509	-44.73	1170	20230103	58.72	3360	-44.73	20230509	1170	58.72	20230103	3360	-44.73	20230509	1170	58.72	20230103	3.41	N	012860	500	366 억		1434467	N	N	0	N	00	N
172	20231101	140239	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1865	19	2	1.03	349776825	185382	56.52	1846	1913	1846	2395	1293	1846	1886.79	1.96	0	86256	1961	1903	1872	1814	1783	1888	1799	366	549	500	1180	1	1	73233457	1366	16.95	0.74	12	0.25	110.00	2532.00	3360	20230509	-44.49	1170	20230103	59.40	3360	-44.49	20230509	1170	59.40	20230103	3360	-44.49	20230509	1170	59.40	20230103	3.41	N	012860	500	366 억		1434467	N	N	0	N	00	N
173	20231101	130242	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1879	33	2	1.79	333540560	176697	53.87	1846	1913	1846	2395	1293	1846	1887.64	1.96	0	84625	1961	1903	1872	1814	1783	1888	1799	366	549	500	1180	1	1	73233457	1376	17.08	0.74	12	0.24	110.00	2532.00	3360	20230509	-44.08	1170	20230103	60.60	3360	-44.08	20230509	1170	60.60	20230103	3360	-44.08	20230509	1170	60.60	20230103	3.41	N	012860	500	366 억		1434467	N	N	0	N	00	N
174	20231101	120245	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1882	36	2	1.95	277219618	146653	44.71	1846	1913	1846	2395	1293	1846	1890.31	1.96	0	81744	1961	1903	1872	1814	1783	1888	1799	366	549	500	1180	1	1	73233457	1378	17.11	0.74	12	0.20	110.00	2532.00	3360	20230509	-43.99	1170	20230103	60.85	3360	-43.99	20230509	1170	60.85	20230103	3360	-43.99	20230509	1170	60.85	20230103	3.41	N	012860	500	366 억		1434467	N	N	0	N	00	N
175	20231101	110245	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1875	29	2	1.57	234877467	124101	37.83	1846	1913	1846	2395	1293	1846	1892.63	1.96	0	74262	1961	1903	1872	1814	1783	1888	1799	366	549	500	1180	1	1	73233457	1373	17.05	0.74	12	0.17	110.00	2532.00	3360	20230509	-44.20	1170	20230103	60.26	3360	-44.20	20230509	1170	60.26	20230103	3360	-44.20	20230509	1170	60.26	20230103	3.41	N	012860	500	366 억		1434467	N	N	0	N	00	N
176	20231101	100244	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1903	57	2	3.09	144776180	76646	23.37	1846	1906	1846	2395	1293	1846	1888.89	1.96	0	51311	1961	1903	1872	1814	1783	1888	1799	366	549	500	1180	1	1	73233457	1394	17.30	0.75	12	0.10	110.00	2532.00	3360	20230509	-43.36	1170	20230103	62.65	3360	-43.36	20230509	1170	62.65	20230103	3360	-43.36	20230509	1170	62.65	20230103	3.41	N	012860	500	366 억		1434467	N	N	0	N	00	N
177	20231101	090244	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1860	14	2	0.76	7913644	4284	1.31	1846	1860	1846	2395	1293	1846	1847.26	1.96	0	-33	1961	1903	1872	1814	1783	1888	1799	366	549	500	1180	1	1	73233457	1362	16.91	0.73	12	0.01	110.00	2532.00	3360	20230509	-44.64	1170	20230103	58.97	3360	-44.64	20230509	1170	58.97	20230103	3360	-44.64	20230509	1170	58.97	20230103	3.41	N	012860	500	366 억		1434467	N	N	0	N	00	N