KissMeData/012860/price/prices-20231001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231031	160306	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1846	-64	5	-3.35	613850515	327793	86.71	1919	1930	1841	2480	1337	1910	1872.79	2.10	0	-95037	2016	1963	1922	1869	1828	1942	1848	366	570	500	1220	1	1	73233457	1352	16.78	0.73	12	0.45	110.00	2532.00	3360	20230509	-45.06	1170	20230103	57.78	3360	-45.06	20230509	1170	57.78	20230103	3360	-45.06	20230509	1170	57.78	20230103	3.50	N	012860	500	366 억		1534644	N	N	0	N	00	N
3	20231031	150310	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1852	-58	5	-3.04	570967702	304587	80.58	1919	1930	1841	2480	1337	1910	1874.56	2.10	0	-107632	2016	1963	1922	1869	1828	1942	1848	366	570	500	1220	1	1	73233457	1356	16.84	0.73	12	0.42	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	3.50	N	012860	500	366 억		1534644	N	N	0	N	00	N
4	20231031	140313	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1854	-56	5	-2.93	469184924	249460	65.99	1919	1930	1844	2480	1337	1910	1880.80	2.10	0	-111453	2016	1963	1922	1869	1828	1942	1848	366	570	500	1220	1	1	73233457	1358	16.85	0.73	12	0.34	110.00	2532.00	3360	20230509	-44.82	1170	20230103	58.46	3360	-44.82	20230509	1170	58.46	20230103	3360	-44.82	20230509	1170	58.46	20230103	3.50	N	012860	500	366 억		1534644	N	N	0	N	00	N
5	20231031	130310	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1860	-50	5	-2.62	411019659	218030	57.68	1919	1930	1850	2480	1337	1910	1885.15	2.10	0	-104697	2016	1963	1922	1869	1828	1942	1848	366	570	500	1220	1	1	73233457	1362	16.91	0.73	12	0.30	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	3.50	N	012860	500	366 억		1534644	N	N	0	N	00	N
6	20231031	120305	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1861	-49	5	-2.57	354751522	187699	49.65	1919	1930	1857	2480	1337	1910	1890.00	2.10	0	-94397	2016	1963	1922	1869	1828	1942	1848	366	570	500	1220	1	1	73233457	1363	16.92	0.73	12	0.26	110.00	2532.00	3360	20230509	-44.61	1170	20230103	59.06	3360	-44.61	20230509	1170	59.06	20230103	3360	-44.61	20230509	1170	59.06	20230103	3.50	N	012860	500	366 억		1534644	N	N	0	N	00	N
7	20231031	110316	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1884	-26	5	-1.36	230871917	121475	32.13	1919	1930	1880	2480	1337	1910	1900.57	2.10	0	-67007	2016	1963	1922	1869	1828	1942	1848	366	570	500	1220	1	1	73233457	1380	17.13	0.74	12	0.17	110.00	2532.00	3360	20230509	-43.93	1170	20230103	61.03	3360	-43.93	20230509	1170	61.03	20230103	3360	-43.93	20230509	1170	61.03	20230103	3.50	N	012860	500	366 억		1534644	N	N	0	N	00	N
8	20231031	100313	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1890	-20	5	-1.05	165890951	87027	23.02	1919	1930	1880	2480	1337	1910	1906.20	2.10	0	-56554	2016	1963	1922	1869	1828	1942	1848	366	570	500	1220	1	1	73233457	1384	17.18	0.75	12	0.12	110.00	2532.00	3360	20230509	-43.75	1170	20230103	61.54	3360	-43.75	20230509	1170	61.54	20230103	3360	-43.75	20230509	1170	61.54	20230103	3.50	N	012860	500	366 억		1534644	N	N	0	N	00	N
9	20231031	090309	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1929	19	2	0.99	6702006	3490	0.92	1919	1930	1919	2480	1337	1910	1920.35	2.10	0	48	2016	1963	1922	1869	1828	1942	1848	366	570	500	1220	1	1	73233457	1413	17.54	0.76	12	0.00	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	3.50	N	012860	500	366 억		1534644	N	N	0	N	00	N
10	20231030	160307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1910	10	2	0.53	703689474	366673	73.08	1918	1975	1881	2470	1330	1900	1919.17	2.22	0	-89851	2012	1956	1892	1836	1772	1984	1864	366	570	500	1210	1	1	73233457	1399	17.36	0.75	12	0.50	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	3.47	N	012860	500	366 억		1622686	N	N	0	N	00	N
11	20231030	150302	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1906	6	2	0.32	685534673	357166	71.18	1918	1975	1881	2470	1330	1900	1919.43	2.22	0	-89181	2012	1956	1892	1836	1772	1984	1864	366	570	500	1210	1	1	73233457	1396	17.33	0.75	12	0.49	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	3.47	N	012860	500	366 억		1622686	N	N	0	N	00	N
12	20231030	140302	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1911	11	2	0.58	635698376	331044	65.98	1918	1975	1881	2470	1330	1900	1920.35	2.22	0	-94391	2012	1956	1892	1836	1772	1984	1864	366	570	500	1210	1	1	73233457	1399	17.37	0.75	12	0.45	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	3.47	N	012860	500	366 억		1622686	N	N	0	N	00	N
13	20231030	130302	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1918	18	2	0.95	604004102	314495	62.68	1918	1975	1881	2470	1330	1900	1920.62	2.22	0	-89840	2012	1956	1892	1836	1772	1984	1864	366	570	500	1210	1	1	73233457	1405	17.44	0.76	12	0.43	110.00	2532.00	3360	20230509	-42.92	1170	20230103	63.93	3360	-42.92	20230509	1170	63.93	20230103	3360	-42.92	20230509	1170	63.93	20230103	3.47	N	012860	500	366 억		1622686	N	N	0	N	00	N
14	20231030	120259	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1916	16	2	0.84	545187740	283786	56.56	1918	1975	1881	2470	1330	1900	1921.20	2.22	0	-91696	2012	1956	1892	1836	1772	1984	1864	366	570	500	1210	1	1	73233457	1403	17.42	0.76	12	0.39	110.00	2532.00	3360	20230509	-42.98	1170	20230103	63.76	3360	-42.98	20230509	1170	63.76	20230103	3360	-42.98	20230509	1170	63.76	20230103	3.47	N	012860	500	366 억		1622686	N	N	0	N	00	N
15	20231030	110259	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1921	21	2	1.11	496326957	258366	51.49	1918	1975	1881	2470	1330	1900	1921.10	2.22	0	-85375	2012	1956	1892	1836	1772	1984	1864	366	570	500	1210	1	1	73233457	1407	17.46	0.76	12	0.35	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	3.47	N	012860	500	366 억		1622686	N	N	0	N	00	N
16	20231030	100259	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1905	5	2	0.26	428660700	223008	44.45	1918	1975	1881	2470	1330	1900	1922.28	2.22	0	-88459	2012	1956	1892	1836	1772	1984	1864	366	570	500	1210	1	1	73233457	1395	17.32	0.75	12	0.30	110.00	2532.00	3360	20230509	-43.30	1170	20230103	62.82	3360	-43.30	20230509	1170	62.82	20230103	3360	-43.30	20230509	1170	62.82	20230103	3.47	N	012860	500	366 억		1622686	N	N	0	N	00	N
17	20231030	090257	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1969	69	2	3.63	71192727	36500	7.27	1918	1975	1918	2470	1330	1900	1951.91	2.22	0	2798	2012	1956	1892	1836	1772	1984	1864	366	570	500	1210	1	1	73233457	1442	17.90	0.78	12	0.05	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	3.47	N	012860	500	366 억		1622686	N	N	0	N	00	N
18	20231027	160243	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1900	60	2	3.26	946475141	499854	107.31	1841	1948	1828	2390	1288	1840	1893.57	1.98	0	169623	1945	1892	1857	1804	1769	1875	1787	366	550	500	1170	1	1	73233457	1391	17.27	0.75	12	0.68	110.00	2532.00	3360	20230509	-43.45	1170	20230103	62.39	3360	-43.45	20230509	1170	62.39	20230103	3360	-43.45	20230509	1170	62.39	20230103	3.47	N	012860	500	366 억		1451563	N	N	0	N	00	N
19	20231027	150300	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1902	62	2	3.37	898043143	474378	101.84	1841	1948	1828	2390	1288	1840	1893.17	1.98	0	159917	1945	1892	1857	1804	1769	1875	1787	366	550	500	1170	1	1	73233457	1393	17.29	0.75	12	0.65	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	3.47	N	012860	500	366 억		1451563	N	N	0	N	00	N
20	20231027	140259	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1911	71	2	3.86	850092046	449155	96.42	1841	1948	1828	2390	1288	1840	1892.72	1.98	0	150428	1945	1892	1857	1804	1769	1875	1787	366	550	500	1170	1	1	73233457	1399	17.37	0.75	12	0.61	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	3.47	N	012860	500	366 억		1451563	N	N	0	N	00	N
21	20231027	130257	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1903	63	2	3.42	754946564	399095	85.68	1841	1948	1828	2390	1288	1840	1891.73	1.98	0	127861	1945	1892	1857	1804	1769	1875	1787	366	550	500	1170	1	1	73233457	1394	17.30	0.75	12	0.54	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	3.47	N	012860	500	366 억		1451563	N	N	0	N	00	N
22	20231027	120300	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1937	97	2	5.27	646202661	342516	73.53	1841	1948	1828	2390	1288	1840	1886.72	1.98	0	143074	1945	1892	1857	1804	1769	1875	1787	366	550	500	1170	1	1	73233457	1419	17.61	0.77	12	0.47	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	3.47	N	012860	500	366 억		1451563	N	N	0	N	00	N
23	20231027	110302	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1921	81	2	4.40	503638720	268659	57.67	1841	1927	1828	2390	1288	1840	1874.72	1.98	0	98530	1945	1892	1857	1804	1769	1875	1787	366	550	500	1170	1	1	73233457	1407	17.46	0.76	12	0.37	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	3.47	N	012860	500	366 억		1451563	N	N	0	N	00	N
24	20231027	100300	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1852	12	2	0.65	178770717	96936	20.81	1841	1863	1828	2390	1288	1840	1844.24	1.98	0	31196	1945	1892	1857	1804	1769	1875	1787	366	550	500	1170	1	1	73233457	1356	16.84	0.73	12	0.13	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	3.47	N	012860	500	366 억		1451563	N	N	0	N	00	N
25	20231027	090257	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1858	18	2	0.98	18506034	9996	2.15	1841	1858	1841	2390	1288	1840	1852.13	1.98	0	3023	1945	1892	1857	1804	1769	1875	1787	366	550	500	1170	1	1	73233457	1361	16.89	0.73	12	0.01	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	3.47	N	012860	500	366 억		1451563	N	N	0	N	00	N
26	20231026	160254	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1840	-83	5	-4.32	858376063	463536	124.81	1871	1910	1822	2495	1347	1923	1851.80	2.16	0	-130498	1987	1954	1938	1905	1889	1947	1898	366	572	500	1230	1	1	73233457	1347	16.73	0.73	12	0.63	110.00	2532.00	3360	20230509	-45.24	1170	20230103	57.26	3360	-45.24	20230509	1170	57.26	20230103	3360	-45.24	20230509	1170	57.26	20230103	3.50	N	012860	500	366 억		1582020	N	N	0	N	00	N
27	20231026	150255	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1845	-78	5	-4.06	825307276	445561	119.97	1871	1910	1822	2495	1347	1923	1852.29	2.16	0	-128323	1987	1954	1938	1905	1889	1947	1898	366	572	500	1230	1	1	73233457	1351	16.77	0.73	12	0.61	110.00	2532.00	3360	20230509	-45.09	1170	20230103	57.69	3360	-45.09	20230509	1170	57.69	20230103	3360	-45.09	20230509	1170	57.69	20230103	3.50	N	012860	500	366 억		1582020	N	N	0	N	00	N
28	20231026	140256	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1834	-89	5	-4.63	685869553	369524	99.50	1871	1910	1823	2495	1347	1923	1856.09	2.16	0	-118601	1987	1954	1938	1905	1889	1947	1898	366	572	500	1230	1	1	73233457	1343	16.67	0.72	12	0.50	110.00	2532.00	3360	20230509	-45.42	1170	20230103	56.75	3360	-45.42	20230509	1170	56.75	20230103	3360	-45.42	20230509	1170	56.75	20230103	3.50	N	012860	500	366 억		1582020	N	N	0	N	00	N
29	20231026	130256	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1853	-70	5	-3.64	624597818	336210	90.53	1871	1910	1823	2495	1347	1923	1857.76	2.16	0	-108604	1987	1954	1938	1905	1889	1947	1898	366	572	500	1230	1	1	73233457	1357	16.85	0.73	12	0.46	110.00	2532.00	3360	20230509	-44.85	1170	20230103	58.38	3360	-44.85	20230509	1170	58.38	20230103	3360	-44.85	20230509	1170	58.38	20230103	3.50	N	012860	500	366 억		1582020	N	N	0	N	00	N
30	20231026	120256	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1836	-87	5	-4.52	595919848	320678	86.35	1871	1910	1823	2495	1347	1923	1858.31	2.16	0	-100502	1987	1954	1938	1905	1889	1947	1898	366	572	500	1230	1	1	73233457	1345	16.69	0.73	12	0.44	110.00	2532.00	3360	20230509	-45.36	1170	20230103	56.92	3360	-45.36	20230509	1170	56.92	20230103	3360	-45.36	20230509	1170	56.92	20230103	3.50	N	012860	500	366 억		1582020	N	N	0	N	00	N
31	20231026	110258	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1853	-70	5	-3.64	436591139	234147	63.05	1871	1910	1847	2495	1347	1923	1864.60	2.16	0	-83270	1987	1954	1938	1905	1889	1947	1898	366	572	500	1230	1	1	73233457	1357	16.85	0.73	12	0.32	110.00	2532.00	3360	20230509	-44.85	1170	20230103	58.38	3360	-44.85	20230509	1170	58.38	20230103	3360	-44.85	20230509	1170	58.38	20230103	3.50	N	012860	500	366 억		1582020	N	N	0	N	00	N
32	20231026	100258	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1863	-60	5	-3.12	303478542	162631	43.79	1871	1910	1847	2495	1347	1923	1866.06	2.16	0	-45452	1987	1954	1938	1905	1889	1947	1898	366	572	500	1230	1	1	73233457	1364	16.94	0.74	12	0.22	110.00	2532.00	3360	20230509	-44.55	1170	20230103	59.23	3360	-44.55	20230509	1170	59.23	20230103	3360	-44.55	20230509	1170	59.23	20230103	3.50	N	012860	500	366 억		1582020	N	N	0	N	00	N
33	20231026	090255	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1869	-54	5	-2.81	35569752	19016	5.12	1871	1910	1865	2495	1347	1923	1870.52	2.16	0	-2798	1987	1954	1938	1905	1889	1947	1898	366	572	500	1230	1	1	73233457	1369	16.99	0.74	12	0.03	110.00	2532.00	3360	20230509	-44.38	1170	20230103	59.74	3360	-44.38	20230509	1170	59.74	20230103	3360	-44.38	20230509	1170	59.74	20230103	3.50	N	012860	500	366 억		1582020	N	N	0	N	00	N
34	20231025	160257	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1923	-20	5	-1.03	710765628	366364	83.30	1943	1971	1922	2525	1361	1943	1940.07	2.17	0	-2884	2005	1973	1913	1881	1821	1990	1898	366	582	500	1240	1	1	73233457	1408	17.48	0.76	12	0.50	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	3.55	N	012860	500	366 억		1587066	N	N	0	N	00	N
35	20231025	150257	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1924	-19	5	-0.98	664198919	342185	77.80	1943	1971	1922	2525	1361	1943	1941.05	2.17	0	-9411	2005	1973	1913	1881	1821	1990	1898	366	582	500	1240	1	1	73233457	1409	17.49	0.76	12	0.47	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	3.55	N	012860	500	366 억		1587066	N	N	0	N	00	N
36	20231025	140254	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1933	-10	5	-0.51	580429448	298696	67.91	1943	1971	1922	2525	1361	1943	1943.21	2.17	0	-3641	2005	1973	1913	1881	1821	1990	1898	366	582	500	1240	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	3.55	N	012860	500	366 억		1587066	N	N	0	N	00	N
37	20231025	130256	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1935	-8	5	-0.41	462102962	237309	53.95	1943	1971	1927	2525	1361	1943	1947.26	2.17	0	8659	2005	1973	1913	1881	1821	1990	1898	366	582	500	1240	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	3.55	N	012860	500	366 억		1587066	N	N	0	N	00	N
38	20231025	120255	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1962	19	2	0.98	379583500	194810	44.29	1943	1971	1927	2525	1361	1943	1948.48	2.17	0	33594	2005	1973	1913	1881	1821	1990	1898	366	582	500	1240	1	1	73233457	1437	17.84	0.77	12	0.27	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	3.55	N	012860	500	366 억		1587066	N	N	0	N	00	N
39	20231025	110255	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1948	5	2	0.26	250451131	128833	29.29	1943	1960	1927	2525	1361	1943	1944.00	2.17	0	-5815	2005	1973	1913	1881	1821	1990	1898	366	582	500	1240	1	1	73233457	1427	17.71	0.77	12	0.18	110.00	2532.00	3360	20230509	-42.02	1170	20230103	66.50	3360	-42.02	20230509	1170	66.50	20230103	3360	-42.02	20230509	1170	66.50	20230103	3.55	N	012860	500	366 억		1587066	N	N	0	N	00	N
40	20231025	100255	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1938	-5	5	-0.26	155081160	79833	18.15	1943	1960	1927	2525	1361	1943	1942.57	2.17	0	-10109	2005	1973	1913	1881	1821	1990	1898	366	582	500	1240	1	1	73233457	1419	17.62	0.77	12	0.11	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	3.55	N	012860	500	366 억		1587066	N	N	0	N	00	N
41	20231025	090255	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1945	2	2	0.10	19312598	9944	2.26	1943	1950	1932	2525	1361	1943	1942.14	2.17	0	257	2005	1973	1913	1881	1821	1990	1898	366	582	500	1240	1	1	73233457	1424	17.68	0.77	12	0.01	110.00	2532.00	3360	20230509	-42.11	1170	20230103	66.24	3360	-42.11	20230509	1170	66.24	20230103	3360	-42.11	20230509	1170	66.24	20230103	3.55	N	012860	500	366 억		1587066	N	N	0	N	00	N
42	20231024	160251	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1943	48	2	2.53	828439047	434923	116.08	1901	1945	1853	2460	1327	1895	1904.78	2.07	0	72675	1955	1925	1905	1875	1855	1940	1890	366	565	500	1210	1	1	73233457	1423	17.66	0.77	12	0.59	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	3.68	N	012860	500	366 억		1513517	N	N	0	N	00	N
43	20231024	150255	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1941	46	2	2.43	776620830	408247	108.96	1901	1945	1853	2460	1327	1895	1902.34	2.07	0	63003	1955	1925	1905	1875	1855	1940	1890	366	565	500	1210	1	1	73233457	1421	17.65	0.77	12	0.56	110.00	2532.00	3360	20230509	-42.23	1170	20230103	65.90	3360	-42.23	20230509	1170	65.90	20230103	3360	-42.23	20230509	1170	65.90	20230103	3.68	N	012860	500	366 억		1513517	N	N	0	N	00	N
44	20231024	140250	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1938	43	2	2.27	652161140	344025	91.82	1901	1940	1853	2460	1327	1895	1895.68	2.07	0	50763	1955	1925	1905	1875	1855	1940	1890	366	565	500	1210	1	1	73233457	1419	17.62	0.77	12	0.47	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	3.68	N	012860	500	366 억		1513517	N	N	0	N	00	N
45	20231024	130254	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1916	21	2	1.11	541774188	286690	76.51	1901	1938	1853	2460	1327	1895	1889.74	2.07	0	34636	1955	1925	1905	1875	1855	1940	1890	366	565	500	1210	1	1	73233457	1403	17.42	0.76	12	0.39	110.00	2532.00	3360	20230509	-42.98	1170	20230103	63.76	3360	-42.98	20230509	1170	63.76	20230103	3360	-42.98	20230509	1170	63.76	20230103	3.68	N	012860	500	366 억		1513517	N	N	0	N	00	N
46	20231024	120253	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1897	2	2	0.11	497286938	263328	70.28	1901	1938	1853	2460	1327	1895	1888.45	2.07	0	19246	1955	1925	1905	1875	1855	1940	1890	366	565	500	1210	1	1	73233457	1389	17.25	0.75	12	0.36	110.00	2532.00	3360	20230509	-43.54	1170	20230103	62.14	3360	-43.54	20230509	1170	62.14	20230103	3360	-43.54	20230509	1170	62.14	20230103	3.68	N	012860	500	366 억		1513517	N	N	0	N	00	N
47	20231024	110253	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1870	-25	5	-1.32	368267631	194883	52.01	1901	1938	1853	2460	1327	1895	1889.67	2.07	0	1763	1955	1925	1905	1875	1855	1940	1890	366	565	500	1210	1	1	73233457	1369	17.00	0.74	12	0.27	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	3.68	N	012860	500	366 억		1513517	N	N	0	N	00	N
48	20231024	100251	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1879	-16	5	-0.84	220701462	115667	30.87	1901	1938	1870	2460	1327	1895	1908.15	2.07	0	-1497	1955	1925	1905	1875	1855	1940	1890	366	565	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	3.68	N	012860	500	366 억		1513517	N	N	0	N	00	N
49	20231024	090252	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1919	24	2	1.27	35144251	18479	4.93	1901	1919	1901	2460	1327	1895	1902.09	2.07	0	6073	1955	1925	1905	1875	1855	1940	1890	366	565	500	1210	1	1	73233457	1405	17.45	0.76	12	0.03	110.00	2532.00	3360	20230509	-42.89	1170	20230103	64.02	3360	-42.89	20230509	1170	64.02	20230103	3360	-42.89	20230509	1170	64.02	20230103	3.68	N	012860	500	366 억		1513517	N	N	0	N	00	N
50	20231023	160250	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1895	-11	5	-0.58	704018099	368845	44.63	1885	1935	1885	2475	1335	1906	1908.99	2.03	0	24004	2008	1957	1926	1875	1844	1941	1859	366	569	500	1210	1	1	73233457	1388	17.23	0.75	12	0.50	110.00	2532.00	3360	20230509	-43.60	1170	20230103	61.97	3360	-43.60	20230509	1170	61.97	20230103	3360	-43.60	20230509	1170	61.97	20230103	3.87	N	012860	500	366 억		1489197	N	N	0	N	00	N
51	20231023	150248	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1898	-8	5	-0.42	609158649	318874	38.59	1885	1935	1885	2475	1335	1906	1910.34	2.03	0	15387	2008	1957	1926	1875	1844	1941	1859	366	569	500	1210	1	1	73233457	1390	17.25	0.75	12	0.44	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	3.87	N	012860	500	366 억		1489197	N	N	0	N	00	N
52	20231023	140251	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1911	5	2	0.26	536788504	280834	33.98	1885	1935	1885	2475	1335	1906	1911.41	2.03	0	26091	2008	1957	1926	1875	1844	1941	1859	366	569	500	1210	1	1	73233457	1399	17.37	0.75	12	0.38	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	3.87	N	012860	500	366 억		1489197	N	N	0	N	00	N
53	20231023	130250	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1910	4	2	0.21	450937570	235752	28.53	1885	1935	1885	2475	1335	1906	1912.76	2.03	0	34519	2008	1957	1926	1875	1844	1941	1859	366	569	500	1210	1	1	73233457	1399	17.36	0.75	12	0.32	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	3.87	N	012860	500	366 억		1489197	N	N	0	N	00	N
54	20231023	120249	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1914	8	2	0.42	358891013	187464	22.69	1885	1935	1885	2475	1335	1906	1914.45	2.03	0	52383	2008	1957	1926	1875	1844	1941	1859	366	569	500	1210	1	1	73233457	1402	17.40	0.76	12	0.26	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	3.87	N	012860	500	366 억		1489197	N	N	0	N	00	N
55	20231023	110250	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1935	29	2	1.52	299196365	156308	18.92	1885	1935	1885	2475	1335	1906	1914.15	2.03	0	46836	2008	1957	1926	1875	1844	1941	1859	366	569	500	1210	1	1	73233457	1417	17.59	0.76	12	0.21	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	3.87	N	012860	500	366 억		1489197	N	N	0	N	00	N
56	20231023	100247	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1927	21	2	1.10	225071380	117734	14.25	1885	1932	1885	2475	1335	1906	1911.69	2.03	0	50559	2008	1957	1926	1875	1844	1941	1859	366	569	500	1210	1	1	73233457	1411	17.52	0.76	12	0.16	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	3.87	N	012860	500	366 억		1489197	N	N	0	N	00	N
57	20231023	090252	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1916	10	2	0.52	30257499	15965	1.93	1885	1916	1885	2475	1335	1906	1895.24	2.03	0	8413	2008	1957	1926	1875	1844	1941	1859	366	569	500	1210	1	1	73233457	1403	17.42	0.76	12	0.02	110.00	2532.00	3360	20230509	-42.98	1170	20230103	63.76	3360	-42.98	20230509	1170	63.76	20230103	3360	-42.98	20230509	1170	63.76	20230103	3.87	N	012860	500	366 억		1489197	N	N	0	N	00	N
58	20231020	160249	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1906	-74	5	-3.74	1572286385	819029	104.68	1955	1977	1895	2570	1386	1980	1919.72	1.74	0	212295	2080	2030	1995	1945	1910	2012	1927	366	590	500	1260	1	1	73233457	1396	17.33	0.75	12	1.12	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	3.87	N	012860	500	366 억		1276902	N	N	0	N	00	N
59	20231020	150249	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1912	-68	5	-3.43	1446179435	752971	96.24	1955	1977	1895	2570	1386	1980	1920.63	1.74	0	189582	2080	2030	1995	1945	1910	2012	1927	366	590	500	1260	1	1	73233457	1400	17.38	0.76	12	1.03	110.00	2532.00	3360	20230509	-43.10	1170	20230103	63.42	3360	-43.10	20230509	1170	63.42	20230103	3360	-43.10	20230509	1170	63.42	20230103	3.87	N	012860	500	366 억		1276902	N	N	0	N	00	N
60	20231020	140250	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1935	-45	5	-2.27	1357471838	706899	90.35	1955	1977	1895	2570	1386	1980	1920.32	1.74	0	198235	2080	2030	1995	1945	1910	2012	1927	366	590	500	1260	1	1	73233457	1417	17.59	0.76	12	0.97	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	3.87	N	012860	500	366 억		1276902	N	N	0	N	00	N
61	20231020	130243	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1933	-47	5	-2.37	1194442833	622849	79.61	1955	1977	1895	2570	1386	1980	1917.71	1.74	0	147800	2080	2030	1995	1945	1910	2012	1927	366	590	500	1260	1	1	73233457	1416	17.57	0.76	12	0.85	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	3.87	N	012860	500	366 억		1276902	N	N	0	N	00	N
62	20231020	120247	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1917	-63	5	-3.18	1010821413	527206	67.38	1955	1977	1895	2570	1386	1980	1917.32	1.74	0	94060	2080	2030	1995	1945	1910	2012	1927	366	590	500	1260	1	1	73233457	1404	17.43	0.76	12	0.72	110.00	2532.00	3360	20230509	-42.95	1170	20230103	63.85	3360	-42.95	20230509	1170	63.85	20230103	3360	-42.95	20230509	1170	63.85	20230103	3.87	N	012860	500	366 억		1276902	N	N	0	N	00	N
63	20231020	110249	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1908	-72	5	-3.64	868190454	452313	57.81	1955	1977	1898	2570	1386	1980	1919.45	1.74	0	63236	2080	2030	1995	1945	1910	2012	1927	366	590	500	1260	1	1	73233457	1397	17.35	0.75	12	0.62	110.00	2532.00	3360	20230509	-43.21	1170	20230103	63.08	3360	-43.21	20230509	1170	63.08	20230103	3360	-43.21	20230509	1170	63.08	20230103	3.87	N	012860	500	366 억		1276902	N	N	0	N	00	N
64	20231020	100248	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1900	-80	5	-4.04	598448074	310895	39.74	1955	1977	1898	2570	1386	1980	1924.92	1.74	0	26345	2080	2030	1995	1945	1910	2012	1927	366	590	500	1260	1	1	73233457	1391	17.27	0.75	12	0.42	110.00	2532.00	3360	20230509	-43.45	1170	20230103	62.39	3360	-43.45	20230509	1170	62.39	20230103	3360	-43.45	20230509	1170	62.39	20230103	3.87	N	012860	500	366 억		1276902	N	N	0	N	00	N
65	20231020	090249	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1955	-25	5	-1.26	22375820	11413	1.46	1955	1977	1955	2570	1386	1980	1960.56	1.74	0	1369	2080	2030	1995	1945	1910	2012	1927	366	590	500	1260	1	1	73233457	1432	17.77	0.77	12	0.02	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	3.87	N	012860	500	366 억		1276902	N	N	0	N	00	N
66	20231019	160247	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1980	-75	5	-3.65	1518956089	767669	161.70	1995	2045	1960	2670	1440	2055	1978.55	1.63	0	81976	2148	2101	2073	2026	1998	2087	2012	366	615	500	1310	1	1	73233457	1450	18.00	0.78	12	1.05	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	3.86	N	012860	500	366 억		1195122	N	N	0	N	00	N
67	20231019	150247	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1980	-75	5	-3.65	1422172415	718773	151.41	1995	2045	1960	2670	1440	2055	1978.51	1.63	0	77586	2148	2101	2073	2026	1998	2087	2012	366	615	500	1310	1	1	73233457	1450	18.00	0.78	12	0.98	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	3.86	N	012860	500	366 억		1195122	N	N	0	N	00	N
68	20231019	140247	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1974	-81	5	-3.94	1293559847	653631	137.68	1995	2045	1960	2670	1440	2055	1978.92	1.63	0	42857	2148	2101	2073	2026	1998	2087	2012	366	615	500	1310	1	1	73233457	1446	17.95	0.78	12	0.89	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	3.86	N	012860	500	366 억		1195122	N	N	0	N	00	N
69	20231019	130245	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1968	-87	5	-4.23	1235935582	624394	131.52	1995	2045	1960	2670	1440	2055	1979.30	1.63	0	31362	2148	2101	2073	2026	1998	2087	2012	366	615	500	1310	1	1	73233457	1441	17.89	0.78	12	0.85	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	3.86	N	012860	500	366 억		1195122	N	N	0	N	00	N
70	20231019	120246	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1970	-85	5	-4.14	1037900183	523803	110.34	1995	2045	1960	2670	1440	2055	1981.33	1.63	0	14552	2148	2101	2073	2026	1998	2087	2012	366	615	500	1310	1	1	73233457	1443	17.91	0.78	12	0.72	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	3.86	N	012860	500	366 억		1195122	N	N	0	N	00	N
71	20231019	110247	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1978	-77	5	-3.75	842966777	425113	89.55	1995	2045	1960	2670	1440	2055	1982.76	1.63	0	-17	2148	2101	2073	2026	1998	2087	2012	366	615	500	1310	1	1	73233457	1449	17.98	0.78	12	0.58	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	3.86	N	012860	500	366 억		1195122	N	N	0	N	00	N
72	20231019	100245	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1994	-61	5	-2.97	683575497	344968	72.67	1995	2020	1960	2670	1440	2055	1981.35	1.63	0	3384	2148	2101	2073	2026	1998	2087	2012	366	615	500	1310	1	1	73233457	1460	18.13	0.79	12	0.47	110.00	2532.00	3360	20230509	-40.65	1170	20230103	70.43	3360	-40.65	20230509	1170	70.43	20230103	3360	-40.65	20230509	1170	70.43	20230103	3.86	N	012860	500	366 억		1195122	N	N	0	N	00	N
73	20231019	090248	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1984	-71	5	-3.45	240955465	120853	25.46	1995	2020	1981	2670	1440	2055	1993.28	1.63	0	4625	2148	2101	2073	2026	1998	2087	2012	366	615	500	1310	1	1	73233457	1453	18.04	0.78	12	0.17	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	3.86	N	012860	500	366 억		1195122	N	N	0	N	00	N
74	20231018	160247	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2055	-20	5	-0.96	982683450	471906	146.88	2075	2120	2045	2695	1455	2075	2082.41	1.53	0	78136	2128	2101	2083	2056	2038	2092	2047	366	620	500	1320	5	1	73233457	1505	18.68	0.81	12	0.64	110.00	2532.00	3360	20230509	-38.84	1170	20230103	75.64	3360	-38.84	20230509	1170	75.64	20230103	3360	-38.84	20230509	1170	75.64	20230103	3.91	N	012860	500	366 억		1118762	N	N	0	N	00	N
75	20231018	150244	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2055	-20	5	-0.96	915195260	439050	136.66	2075	2120	2045	2695	1455	2075	2084.49	1.53	0	70379	2128	2101	2083	2056	2038	2092	2047	366	620	500	1320	5	1	73233457	1505	18.68	0.81	12	0.60	110.00	2532.00	3360	20230509	-38.84	1170	20230103	75.64	3360	-38.84	20230509	1170	75.64	20230103	3360	-38.84	20230509	1170	75.64	20230103	3.91	N	012860	500	366 억		1118762	N	N	0	N	00	N
76	20231018	140244	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2080	5	2	0.24	702804125	336123	104.62	2075	2120	2050	2695	1455	2075	2090.91	1.53	0	63278	2128	2101	2083	2056	2038	2092	2047	366	620	500	1320	5	1	73233457	1523	18.91	0.82	12	0.46	110.00	2532.00	3360	20230509	-38.10	1170	20230103	77.78	3360	-38.10	20230509	1170	77.78	20230103	3360	-38.10	20230509	1170	77.78	20230103	3.91	N	012860	500	366 억		1118762	N	N	0	N	00	N
77	20231018	130242	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2080	5	2	0.24	659347055	315177	98.10	2075	2120	2050	2695	1455	2075	2091.99	1.53	0	59838	2128	2101	2083	2056	2038	2092	2047	366	620	500	1320	5	1	73233457	1523	18.91	0.82	12	0.43	110.00	2532.00	3360	20230509	-38.10	1170	20230103	77.78	3360	-38.10	20230509	1170	77.78	20230103	3360	-38.10	20230509	1170	77.78	20230103	3.91	N	012860	500	366 억		1118762	N	N	0	N	00	N
78	20231018	120246	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2090	15	2	0.72	583213065	278521	86.69	2075	2120	2050	2695	1455	2075	2093.96	1.53	0	74715	2128	2101	2083	2056	2038	2092	2047	366	620	500	1320	5	1	73233457	1531	19.00	0.83	12	0.38	110.00	2532.00	3360	20230509	-37.80	1170	20230103	78.63	3360	-37.80	20230509	1170	78.63	20230103	3360	-37.80	20230509	1170	78.63	20230103	3.91	N	012860	500	366 억		1118762	N	N	0	N	00	N
79	20231018	110245	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2095	20	2	0.96	480025280	229291	71.37	2075	2120	2050	2695	1455	2075	2093.52	1.53	0	69590	2128	2101	2083	2056	2038	2092	2047	366	620	500	1320	5	1	73233457	1534	19.05	0.83	12	0.31	110.00	2532.00	3360	20230509	-37.65	1170	20230103	79.06	3360	-37.65	20230509	1170	79.06	20230103	3360	-37.65	20230509	1170	79.06	20230103	3.91	N	012860	500	366 억		1118762	N	N	0	N	00	N
80	20231018	100245	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2100	25	2	1.20	335659595	160160	49.85	2075	2120	2050	2695	1455	2075	2095.78	1.53	0	53019	2128	2101	2083	2056	2038	2092	2047	366	620	500	1320	5	1	73233457	1538	19.09	0.83	12	0.22	110.00	2532.00	3360	20230509	-37.50	1170	20230103	79.49	3360	-37.50	20230509	1170	79.49	20230103	3360	-37.50	20230509	1170	79.49	20230103	3.91	N	012860	500	366 억		1118762	N	N	0	N	00	N
81	20231018	090244	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2050	-25	5	-1.20	28750950	13976	4.35	2075	2075	2050	2695	1455	2075	2057.17	1.53	0	2714	2128	2101	2083	2056	2038	2092	2047	366	620	500	1320	5	1	73233457	1501	18.64	0.81	12	0.02	110.00	2532.00	3360	20230509	-38.99	1170	20230103	75.21	3360	-38.99	20230509	1170	75.21	20230103	3360	-38.99	20230509	1170	75.21	20230103	3.91	N	012860	500	366 억		1118762	N	N	0	N	00	N
82	20231017	160247	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2075	-5	5	-0.24	661729370	317056	64.54	2080	2110	2065	2700	1460	2080	2087.13	1.63	0	-76167	2120	2100	2065	2045	2010	2107	2052	366	620	500	1330	5	1	73233457	1520	18.86	0.82	12	0.43	110.00	2532.00	3360	20230509	-38.24	1170	20230103	77.35	3360	-38.24	20230509	1170	77.35	20230103	3360	-38.24	20230509	1170	77.35	20230103	3.93	N	012860	500	366 억		1197169	N	N	0	N	00	N
83	20231017	150244	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2080	0	3	0.00	626021665	299835	61.04	2080	2110	2065	2700	1460	2080	2087.90	1.63	0	-68247	2120	2100	2065	2045	2010	2107	2052	366	620	500	1330	5	1	73233457	1523	18.91	0.82	12	0.41	110.00	2532.00	3360	20230509	-38.10	1170	20230103	77.78	3360	-38.10	20230509	1170	77.78	20230103	3360	-38.10	20230509	1170	77.78	20230103	3.93	N	012860	500	366 억		1197169	N	N	0	N	00	N
84	20231017	140245	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2065	-15	5	-0.72	591404825	283131	57.64	2080	2110	2065	2700	1460	2080	2088.82	1.63	0	-64723	2120	2100	2065	2045	2010	2107	2052	366	620	500	1330	5	1	73233457	1512	18.77	0.82	12	0.39	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	3.93	N	012860	500	366 억		1197169	N	N	0	N	00	N
85	20231017	130244	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2090	10	2	0.48	472534830	225979	46.00	2080	2110	2080	2700	1460	2080	2091.08	1.63	0	-40149	2120	2100	2065	2045	2010	2107	2052	366	620	500	1330	5	1	73233457	1531	19.00	0.83	12	0.31	110.00	2532.00	3360	20230509	-37.80	1170	20230103	78.63	3360	-37.80	20230509	1170	78.63	20230103	3360	-37.80	20230509	1170	78.63	20230103	3.93	N	012860	500	366 억		1197169	N	N	0	N	00	N
86	20231017	120245	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2095	15	2	0.72	366442690	175263	35.68	2080	2110	2080	2700	1460	2080	2090.84	1.63	0	817	2120	2100	2065	2045	2010	2107	2052	366	620	500	1330	5	1	73233457	1534	19.05	0.83	12	0.24	110.00	2532.00	3360	20230509	-37.65	1170	20230103	79.06	3360	-37.65	20230509	1170	79.06	20230103	3360	-37.65	20230509	1170	79.06	20230103	3.93	N	012860	500	366 억		1197169	N	N	0	N	00	N
87	20231017	110243	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2100	20	2	0.96	340120725	162705	33.12	2080	2110	2080	2700	1460	2080	2090.44	1.63	0	5630	2120	2100	2065	2045	2010	2107	2052	366	620	500	1330	5	1	73233457	1538	19.09	0.83	12	0.22	110.00	2532.00	3360	20230509	-37.50	1170	20230103	79.49	3360	-37.50	20230509	1170	79.49	20230103	3360	-37.50	20230509	1170	79.49	20230103	3.93	N	012860	500	366 억		1197169	N	N	0	N	00	N
88	20231017	100241	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2080	0	3	0.00	268556405	128485	26.16	2080	2110	2080	2700	1460	2080	2090.21	1.63	0	8962	2120	2100	2065	2045	2010	2107	2052	366	620	500	1330	5	1	73233457	1523	18.91	0.82	12	0.18	110.00	2532.00	3360	20230509	-38.10	1170	20230103	77.78	3360	-38.10	20230509	1170	77.78	20230103	3360	-38.10	20230509	1170	77.78	20230103	3.93	N	012860	500	366 억		1197169	N	N	0	N	00	N
89	20231017	090243	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2095	15	2	0.72	138601660	66443	13.53	2080	2110	2080	2700	1460	2080	2086.06	1.63	0	10292	2120	2100	2065	2045	2010	2107	2052	366	620	500	1330	5	1	73233457	1534	19.05	0.83	12	0.09	110.00	2532.00	3360	20230509	-37.65	1170	20230103	79.06	3360	-37.65	20230509	1170	79.06	20230103	3360	-37.65	20230509	1170	79.06	20230103	3.93	N	012860	500	366 억		1197169	N	N	0	N	00	N
90	20231016	160242	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2080	-10	5	-0.48	994237595	486437	111.04	2080	2085	2030	2715	1465	2090	2043.92	1.64	0	-5096	2176	2132	2101	2057	2026	2117	2042	366	625	500	1330	5	1	73233457	1523	18.91	0.82	12	0.66	110.00	2532.00	3360	20230509	-38.10	1170	20230103	77.78	3360	-38.10	20230509	1170	77.78	20230103	3360	-38.10	20230509	1170	77.78	20230103	3.89	N	012860	500	366 억		1202558	N	N	0	N	00	N
91	20231016	150243	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2035	-55	5	-2.63	784616790	384353	87.74	2080	2080	2030	2715	1465	2090	2041.40	1.64	0	-32539	2176	2132	2101	2057	2026	2117	2042	366	625	500	1330	5	1	73233457	1490	18.50	0.80	12	0.52	110.00	2532.00	3360	20230509	-39.43	1170	20230103	73.93	3360	-39.43	20230509	1170	73.93	20230103	3360	-39.43	20230509	1170	73.93	20230103	3.89	N	012860	500	366 억		1202558	N	N	0	N	00	N
92	20231016	140243	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2035	-55	5	-2.63	711701605	348547	79.56	2080	2080	2030	2715	1465	2090	2041.91	1.64	0	-30667	2176	2132	2101	2057	2026	2117	2042	366	625	500	1330	5	1	73233457	1490	18.50	0.80	12	0.48	110.00	2532.00	3360	20230509	-39.43	1170	20230103	73.93	3360	-39.43	20230509	1170	73.93	20230103	3360	-39.43	20230509	1170	73.93	20230103	3.89	N	012860	500	366 억		1202558	N	N	0	N	00	N
93	20231016	130242	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2045	-45	5	-2.15	634348190	310595	70.90	2080	2080	2030	2715	1465	2090	2042.36	1.64	0	-25124	2176	2132	2101	2057	2026	2117	2042	366	625	500	1330	5	1	73233457	1498	18.59	0.81	12	0.42	110.00	2532.00	3360	20230509	-39.14	1170	20230103	74.79	3360	-39.14	20230509	1170	74.79	20230103	3360	-39.14	20230509	1170	74.79	20230103	3.89	N	012860	500	366 억		1202558	N	N	0	N	00	N
94	20231016	120243	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2035	-55	5	-2.63	551585335	269958	61.62	2080	2080	2030	2715	1465	2090	2043.23	1.64	0	-6000	2176	2132	2101	2057	2026	2117	2042	366	625	500	1330	5	1	73233457	1490	18.50	0.80	12	0.37	110.00	2532.00	3360	20230509	-39.43	1170	20230103	73.93	3360	-39.43	20230509	1170	73.93	20230103	3360	-39.43	20230509	1170	73.93	20230103	3.89	N	012860	500	366 억		1202558	N	N	0	N	00	N
95	20231016	110242	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2040	-50	5	-2.39	431311650	210827	48.13	2080	2080	2035	2715	1465	2090	2045.81	1.64	0	-10359	2176	2132	2101	2057	2026	2117	2042	366	625	500	1330	5	1	73233457	1494	18.55	0.81	12	0.29	110.00	2532.00	3360	20230509	-39.29	1170	20230103	74.36	3360	-39.29	20230509	1170	74.36	20230103	3360	-39.29	20230509	1170	74.36	20230103	3.89	N	012860	500	366 억		1202558	N	N	0	N	00	N
96	20231016	100239	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2050	-40	5	-1.91	334190020	163214	37.26	2080	2080	2035	2715	1465	2090	2047.56	1.64	0	-19073	2176	2132	2101	2057	2026	2117	2042	366	625	500	1330	5	1	73233457	1501	18.64	0.81	12	0.22	110.00	2532.00	3360	20230509	-38.99	1170	20230103	75.21	3360	-38.99	20230509	1170	75.21	20230103	3360	-38.99	20230509	1170	75.21	20230103	3.89	N	012860	500	366 억		1202558	N	N	0	N	00	N
97	20231016	090241	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2065	-25	5	-1.20	25430230	12285	2.80	2080	2080	2055	2715	1465	2090	2070.02	1.64	0	-2660	2176	2132	2101	2057	2026	2117	2042	366	625	500	1330	5	1	73233457	1512	18.77	0.82	12	0.02	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	3.89	N	012860	500	366 억		1202558	N	N	0	N	00	N
98	20231012	160245	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2145	50	2	2.39	933031140	434044	106.85	2110	2180	2110	2720	1470	2095	2149.62	1.72	0	76394	2178	2136	2093	2051	2008	2157	2072	366	625	500	1340	5	1	73233457	1571	19.50	0.85	12	0.59	110.00	2532.00	3360	20230509	-36.16	1170	20230103	83.33	3360	-36.16	20230509	1170	83.33	20230103	3360	-36.16	20230509	1170	83.33	20230103	4.05	N	012860	500	366 억		1256662	N	N	0	N	00	N
99	20231012	150242	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2160	65	2	3.10	879587155	409189	100.73	2110	2180	2110	2720	1470	2095	2149.59	1.72	0	82719	2178	2136	2093	2051	2008	2157	2072	366	625	500	1340	5	1	73233457	1582	19.64	0.85	12	0.56	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	4.05	N	012860	500	366 억		1256662	N	N	0	N	00	N
100	20231012	140242	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2155	60	2	2.86	786257160	365878	90.07	2110	2180	2110	2720	1470	2095	2148.96	1.72	0	102354	2178	2136	2093	2051	2008	2157	2072	366	625	500	1340	5	1	73233457	1578	19.59	0.85	12	0.50	110.00	2532.00	3360	20230509	-35.86	1170	20230103	84.19	3360	-35.86	20230509	1170	84.19	20230103	3360	-35.86	20230509	1170	84.19	20230103	4.05	N	012860	500	366 억		1256662	N	N	0	N	00	N
101	20231012	130242	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2155	60	2	2.86	728182315	338888	83.43	2110	2180	2110	2720	1470	2095	2148.74	1.72	0	107292	2178	2136	2093	2051	2008	2157	2072	366	625	500	1340	5	1	73233457	1578	19.59	0.85	12	0.46	110.00	2532.00	3360	20230509	-35.86	1170	20230103	84.19	3360	-35.86	20230509	1170	84.19	20230103	3360	-35.86	20230509	1170	84.19	20230103	4.05	N	012860	500	366 억		1256662	N	N	0	N	00	N
102	20231012	120247	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2150	55	2	2.63	691712250	321932	79.25	2110	2180	2110	2720	1470	2095	2148.63	1.72	0	110114	2178	2136	2093	2051	2008	2157	2072	366	625	500	1340	5	1	73233457	1575	19.55	0.85	12	0.44	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	4.05	N	012860	500	366 억		1256662	N	N	0	N	00	N
103	20231012	110245	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2165	70	2	3.34	585726965	272758	67.15	2110	2180	2110	2720	1470	2095	2147.42	1.72	0	98870	2178	2136	2093	2051	2008	2157	2072	366	625	500	1340	5	1	73233457	1586	19.68	0.86	12	0.37	110.00	2532.00	3360	20230509	-35.57	1170	20230103	85.04	3360	-35.57	20230509	1170	85.04	20230103	3360	-35.57	20230509	1170	85.04	20230103	4.05	N	012860	500	366 억		1256662	N	N	0	N	00	N
104	20231012	100244	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2140	45	2	2.15	254840305	119105	29.32	2110	2160	2110	2720	1470	2095	2139.63	1.72	0	23365	2178	2136	2093	2051	2008	2157	2072	366	625	500	1340	5	1	73233457	1567	19.45	0.85	12	0.16	110.00	2532.00	3360	20230509	-36.31	1170	20230103	82.91	3360	-36.31	20230509	1170	82.91	20230103	3360	-36.31	20230509	1170	82.91	20230103	4.05	N	012860	500	366 억		1256662	N	N	0	N	00	N
105	20231012	090246	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2125	30	2	1.43	9983300	4726	1.16	2110	2125	2110	2720	1470	2095	2112.42	1.72	0	835	2178	2136	2093	2051	2008	2157	2072	366	625	500	1340	5	1	73233457	1556	19.32	0.84	12	0.01	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	4.05	N	012860	500	366 억		1256662	N	N	0	N	00	N
106	20231011	160243	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2095	50	2	2.44	808253880	384146	51.11	2055	2135	2050	2655	1435	2045	2104.05	1.60	0	95368	2215	2130	2065	1980	1915	2097	1947	366	610	500	1300	5	1	73233457	1534	19.05	0.83	12	0.52	110.00	2532.00	3360	20230509	-37.65	1170	20230103	79.06	3360	-37.65	20230509	1170	79.06	20230103	3360	-37.65	20230509	1170	79.06	20230103	4.06	N	012860	500	366 억		1168583	N	N	0	N	00	N
107	20231011	150242	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2100	55	2	2.69	750784860	356736	47.46	2055	2135	2050	2655	1435	2045	2104.60	1.60	0	95888	2215	2130	2065	1980	1915	2097	1947	366	610	500	1300	5	1	73233457	1538	19.09	0.83	12	0.49	110.00	2532.00	3360	20230509	-37.50	1170	20230103	79.49	3360	-37.50	20230509	1170	79.49	20230103	3360	-37.50	20230509	1170	79.49	20230103	4.06	N	012860	500	366 억		1168583	N	N	0	N	00	N
108	20231011	140245	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2100	55	2	2.69	649644335	308570	41.06	2055	2135	2050	2655	1435	2045	2105.34	1.60	0	74525	2215	2130	2065	1980	1915	2097	1947	366	610	500	1300	5	1	73233457	1538	19.09	0.83	12	0.42	110.00	2532.00	3360	20230509	-37.50	1170	20230103	79.49	3360	-37.50	20230509	1170	79.49	20230103	3360	-37.50	20230509	1170	79.49	20230103	4.06	N	012860	500	366 억		1168583	N	N	0	N	00	N
109	20231011	130241	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2115	70	2	3.42	541577840	257195	34.22	2055	2135	2050	2655	1435	2045	2105.71	1.60	0	84386	2215	2130	2065	1980	1915	2097	1947	366	610	500	1300	5	1	73233457	1549	19.23	0.84	12	0.35	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	4.06	N	012860	500	366 억		1168583	N	N	0	N	00	N
110	20231011	120246	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2115	70	2	3.42	517622580	245879	32.71	2055	2135	2050	2655	1435	2045	2105.19	1.60	0	86243	2215	2130	2065	1980	1915	2097	1947	366	610	500	1300	5	1	73233457	1549	19.23	0.84	12	0.34	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	4.06	N	012860	500	366 억		1168583	N	N	0	N	00	N
111	20231011	110243	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2120	75	2	3.67	466350885	221637	29.49	2055	2135	2050	2655	1435	2045	2104.12	1.60	0	83354	2215	2130	2065	1980	1915	2097	1947	366	610	500	1300	5	1	73233457	1553	19.27	0.84	12	0.30	110.00	2532.00	3360	20230509	-36.90	1170	20230103	81.20	3360	-36.90	20230509	1170	81.20	20230103	3360	-36.90	20230509	1170	81.20	20230103	4.06	N	012860	500	366 억		1168583	N	N	0	N	00	N
112	20231011	100242	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2120	75	2	3.67	373802305	177855	23.66	2055	2135	2050	2655	1435	2045	2101.73	1.60	0	74466	2215	2130	2065	1980	1915	2097	1947	366	610	500	1300	5	1	73233457	1553	19.27	0.84	12	0.24	110.00	2532.00	3360	20230509	-36.90	1170	20230103	81.20	3360	-36.90	20230509	1170	81.20	20230103	3360	-36.90	20230509	1170	81.20	20230103	4.06	N	012860	500	366 억		1168583	N	N	0	N	00	N
113	20231011	090243	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2075	30	2	1.47	37103350	17940	2.39	2055	2090	2050	2655	1435	2045	2068.19	1.60	0	5778	2215	2130	2065	1980	1915	2097	1947	366	610	500	1300	5	1	73233457	1520	18.86	0.82	12	0.02	110.00	2532.00	3360	20230509	-38.24	1170	20230103	77.35	3360	-38.24	20230509	1170	77.35	20230103	3360	-38.24	20230509	1170	77.35	20230103	4.06	N	012860	500	366 억		1168583	N	N	0	N	00	N
114	20231010	160241	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2045	-80	5	-3.76	1532986600	743382	238.54	2125	2150	2000	2760	1490	2125	2062.19	1.56	0	30338	2208	2166	2108	2066	2008	2187	2087	366	635	500	1360	5	1	73233457	1498	18.59	0.81	12	1.02	110.00	2532.00	3360	20230509	-39.14	1170	20230103	74.79	3360	-39.14	20230509	1170	74.79	20230103	3360	-39.14	20230509	1170	74.79	20230103	4.29	N	012860	500	366 억		1139985	N	N	0	N	00	N
115	20231010	150242	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2025	-100	5	-4.71	1457713955	706396	226.67	2125	2150	2000	2760	1490	2125	2063.59	1.56	0	16123	2208	2166	2108	2066	2008	2187	2087	366	635	500	1360	5	1	73233457	1483	18.41	0.80	12	0.96	110.00	2532.00	3360	20230509	-39.73	1170	20230103	73.08	3360	-39.73	20230509	1170	73.08	20230103	3360	-39.73	20230509	1170	73.08	20230103	4.29	N	012860	500	366 억		1139985	N	N	0	N	00	N
116	20231010	140240	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2040	-85	5	-4.00	1258703160	608431	195.24	2125	2150	2000	2760	1490	2125	2068.77	1.56	0	-11579	2208	2166	2108	2066	2008	2187	2087	366	635	500	1360	5	1	73233457	1494	18.55	0.81	12	0.83	110.00	2532.00	3360	20230509	-39.29	1170	20230103	74.36	3360	-39.29	20230509	1170	74.36	20230103	3360	-39.29	20230509	1170	74.36	20230103	4.29	N	012860	500	366 억		1139985	N	N	0	N	00	N
117	20231010	130240	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2040	-85	5	-4.00	791908805	377471	121.13	2125	2150	2040	2760	1490	2125	2097.93	1.56	0	-48726	2208	2166	2108	2066	2008	2187	2087	366	635	500	1360	5	1	73233457	1494	18.55	0.81	12	0.52	110.00	2532.00	3360	20230509	-39.29	1170	20230103	74.36	3360	-39.29	20230509	1170	74.36	20230103	3360	-39.29	20230509	1170	74.36	20230103	4.29	N	012860	500	366 억		1139985	N	N	0	N	00	N
118	20231010	120240	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2100	-25	5	-1.18	526850010	248807	79.84	2125	2150	2090	2760	1490	2125	2117.50	1.56	0	-20506	2208	2166	2108	2066	2008	2187	2087	366	635	500	1360	5	1	73233457	1538	19.09	0.83	12	0.34	110.00	2532.00	3360	20230509	-37.50	1170	20230103	79.49	3360	-37.50	20230509	1170	79.49	20230103	3360	-37.50	20230509	1170	79.49	20230103	4.29	N	012860	500	366 억		1139985	N	N	0	N	00	N
119	20231010	110236	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2130	5	2	0.24	393188580	185254	59.45	2125	2150	2090	2760	1490	2125	2122.43	1.56	0	7238	2208	2166	2108	2066	2008	2187	2087	366	635	500	1360	5	1	73233457	1560	19.36	0.84	12	0.25	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	4.29	N	012860	500	366 억		1139985	N	N	0	N	00	N
120	20231010	100238	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2125	0	3	0.00	232232290	109700	35.20	2125	2135	2090	2760	1490	2125	2116.98	1.56	0	-5046	2208	2166	2108	2066	2008	2187	2087	366	635	500	1360	5	1	73233457	1556	19.32	0.84	12	0.15	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	4.29	N	012860	500	366 억		1139985	N	N	0	N	00	N
121	20231010	090239	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2135	10	2	0.47	20906030	9838	3.16	2125	2135	2120	2760	1490	2125	2125.03	1.56	0	-1284	2208	2166	2108	2066	2008	2187	2087	366	635	500	1360	5	1	73233457	1564	19.41	0.84	12	0.01	110.00	2532.00	3360	20230509	-36.46	1170	20230103	82.48	3360	-36.46	20230509	1170	82.48	20230103	3360	-36.46	20230509	1170	82.48	20230103	4.29	N	012860	500	366 억		1139985	N	N	0	N	00	N
122	20231006	160240	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2125	55	2	2.66	651223080	307012	51.70	2050	2150	2050	2690	1450	2070	2121.83	1.39	0	118460	2186	2127	2091	2032	1996	2110	2015	366	620	500	1320	5	1	73233457	1556	19.32	0.84	12	0.42	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	4.33	N	012860	500	366 억		1020803	N	N	0	N	00	N
123	20231006	150236	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2130	60	2	2.90	553069545	260872	43.93	2050	2150	2050	2690	1450	2070	2120.87	1.39	0	110313	2186	2127	2091	2032	1996	2110	2015	366	620	500	1320	5	1	73233457	1560	19.36	0.84	12	0.36	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	4.33	N	012860	500	366 억		1020803	N	N	0	N	00	N
124	20231006	140237	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2125	55	2	2.66	469932665	221779	37.34	2050	2150	2050	2690	1450	2070	2119.83	1.39	0	112973	2186	2127	2091	2032	1996	2110	2015	366	620	500	1320	5	1	73233457	1556	19.32	0.84	12	0.30	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	4.33	N	012860	500	366 억		1020803	N	N	0	N	00	N
125	20231006	130235	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2135	65	2	3.14	450962055	212869	35.84	2050	2150	2050	2690	1450	2070	2119.43	1.39	0	110601	2186	2127	2091	2032	1996	2110	2015	366	620	500	1320	5	1	73233457	1564	19.41	0.84	12	0.29	110.00	2532.00	3360	20230509	-36.46	1170	20230103	82.48	3360	-36.46	20230509	1170	82.48	20230103	3360	-36.46	20230509	1170	82.48	20230103	4.33	N	012860	500	366 억		1020803	N	N	0	N	00	N
126	20231006	120235	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2140	70	2	3.38	429575455	202849	34.16	2050	2150	2050	2690	1450	2070	2118.68	1.39	0	109013	2186	2127	2091	2032	1996	2110	2015	366	620	500	1320	5	1	73233457	1567	19.45	0.85	12	0.28	110.00	2532.00	3360	20230509	-36.31	1170	20230103	82.91	3360	-36.31	20230509	1170	82.91	20230103	3360	-36.31	20230509	1170	82.91	20230103	4.33	N	012860	500	366 억		1020803	N	N	0	N	00	N
127	20231006	110233	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2135	65	2	3.14	324188805	153319	25.82	2050	2150	2050	2690	1450	2070	2115.67	1.39	0	72469	2186	2127	2091	2032	1996	2110	2015	366	620	500	1320	5	1	73233457	1564	19.41	0.84	12	0.21	110.00	2532.00	3360	20230509	-36.46	1170	20230103	82.48	3360	-36.46	20230509	1170	82.48	20230103	3360	-36.46	20230509	1170	82.48	20230103	4.33	N	012860	500	366 억		1020803	N	N	0	N	00	N
128	20231006	100235	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2135	65	2	3.14	192793565	91929	15.48	2050	2135	2050	2690	1450	2070	2098.45	1.39	0	42286	2186	2127	2091	2032	1996	2110	2015	366	620	500	1320	5	1	73233457	1564	19.41	0.84	12	0.13	110.00	2532.00	3360	20230509	-36.46	1170	20230103	82.48	3360	-36.46	20230509	1170	82.48	20230103	3360	-36.46	20230509	1170	82.48	20230103	4.33	N	012860	500	366 억		1020803	N	N	0	N	00	N
129	20231006	090231	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2075	5	2	0.24	37384705	18173	3.06	2050	2075	2050	2690	1450	2070	2053.49	1.39	0	989	2186	2127	2091	2032	1996	2110	2015	366	620	500	1320	5	1	73233457	1520	18.86	0.82	12	0.02	110.00	2532.00	3360	20230509	-38.24	1170	20230103	77.35	3360	-38.24	20230509	1170	77.35	20230103	3360	-38.24	20230509	1170	77.35	20230103	4.33	N	012860	500	366 억		1020803	N	N	0	N	00	N