KissMeData/012860/price/prices-20230801.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

2024-11-17 15:27:48 +09:00

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230831	160307	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2630	-50	5	-1.87	5624525440	2135488	85.12	2705	2705	2600	3480	1880	2680	2633.80	3.75	-24731	2786	2732	2681	2627	2576	2707	2602	366	800	500	1710	5	1	73233457	1926	23.91	1.04	12	2.92	110.00	2532.00	3360	20230509	-21.73	1160	20220930	126.72	3360	-21.73	20230509	1170	124.79	20230103	3360	-21.73	20230509	1160	126.72	20220930	4.78	N	012860	500	366 억	2748988	N	N	N	N
3	20230831	150347	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2625	-55	5	-2.05	5074972990	1926179	76.78	2705	2705	2600	3480	1880	2680	2634.65	3.75	-43185	2786	2732	2681	2627	2576	2707	2602	366	800	500	1710	5	1	73233457	1922	23.86	1.04	12	2.63	110.00	2532.00	3360	20230509	-21.88	1160	20220930	126.29	3360	-21.88	20230509	1170	124.36	20230103	3360	-21.88	20230509	1160	126.29	20220930	4.78	N	012860	500	366 억	2748988	N	N	N	N
4	20230831	140400	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2610	-70	5	-2.61	4217779280	1598688	63.73	2705	2705	2600	3480	1880	2680	2638.18	3.75	-19221	2786	2732	2681	2627	2576	2707	2602	366	800	500	1710	5	1	73233457	1911	23.73	1.03	12	2.18	110.00	2532.00	3360	20230509	-22.32	1160	20220930	125.00	3360	-22.32	20230509	1170	123.08	20230103	3360	-22.32	20230509	1160	125.00	20220930	4.78	N	012860	500	366 억	2748988	N	N	N	N
5	20230831	130354	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2620	-60	5	-2.24	3747745960	1418534	56.54	2705	2705	2600	3480	1880	2680	2641.89	3.75	-8070	2786	2732	2681	2627	2576	2707	2602	366	800	500	1710	5	1	73233457	1919	23.82	1.03	12	1.94	110.00	2532.00	3360	20230509	-22.02	1160	20220930	125.86	3360	-22.02	20230509	1170	123.93	20230103	3360	-22.02	20230509	1160	125.86	20220930	4.78	N	012860	500	366 억	2748988	N	N	N	N
6	20230831	120357	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2640	-40	5	-1.49	2889129275	1089933	43.45	2705	2705	2610	3480	1880	2680	2650.65	3.75	2545	2786	2732	2681	2627	2576	2707	2602	366	800	500	1710	5	1	73233457	1933	24.00	1.04	12	1.49	110.00	2532.00	3360	20230509	-21.43	1160	20220930	127.59	3360	-21.43	20230509	1170	125.64	20230103	3360	-21.43	20230509	1160	127.59	20220930	4.78	N	012860	500	366 억	2748988	N	N	N	N
7	20230831	110522	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2635	-45	5	-1.68	2497764795	940890	37.50	2705	2705	2610	3480	1880	2680	2654.59	3.75	-14597	2786	2732	2681	2627	2576	2707	2602	366	800	500	1710	5	1	73233457	1930	23.95	1.04	12	1.28	110.00	2532.00	3360	20230509	-21.58	1160	20220930	127.16	3360	-21.58	20230509	1170	125.21	20230103	3360	-21.58	20230509	1160	127.16	20220930	4.78	N	012860	500	366 억	2748988	N	N	N	N
8	20230831	100426	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2665	-15	5	-0.56	1252658395	468839	18.69	2705	2705	2650	3480	1880	2680	2671.77	3.75	-21501	2786	2732	2681	2627	2576	2707	2602	366	800	500	1710	5	1	73233457	1952	24.23	1.05	12	0.64	110.00	2532.00	3360	20230509	-20.68	1160	20220930	129.74	3360	-20.68	20230509	1170	127.78	20230103	3360	-20.68	20230509	1160	129.74	20220930	4.78	N	012860	500	366 억	2748988	N	N	N	N
9	20230831	090329	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2665	-15	5	-0.56	334032705	124351	4.96	2705	2705	2660	3480	1880	2680	2686.39	3.75	-66478	2786	2732	2681	2627	2576	2707	2602	366	800	500	1710	5	1	73233457	1952	24.23	1.05	12	0.17	110.00	2532.00	3360	20230509	-20.68	1160	20220930	129.74	3360	-20.68	20230509	1170	127.78	20230103	3360	-20.68	20230509	1160	129.74	20220930	4.78	N	012860	500	366 억	2748988	N	N	N	N
10	20230830	160309	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2680	20	2	0.75	6522098405	2431259	88.23	2690	2735	2630	3455	1865	2660	2682.60	3.78	-16413	2776	2717	2671	2612	2566	2695	2590	366	795	500	1700	5	1	73233457	1963	24.36	1.06	12	3.32	110.00	2532.00	3360	20230509	-20.24	1160	20220930	131.03	3360	-20.24	20230509	1170	129.06	20230103	3360	-20.24	20230509	1160	131.03	20220930	4.71	N	012860	500	366 억	2767179	N	N	N	N
11	20230830	150339	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2695	35	2	1.32	6050605655	2255654	81.86	2690	2735	2630	3455	1865	2660	2682.42	3.78	18097	2776	2717	2671	2612	2566	2695	2590	366	795	500	1700	5	1	73233457	1974	24.50	1.06	12	3.08	110.00	2532.00	3360	20230509	-19.79	1160	20220930	132.33	3360	-19.79	20230509	1170	130.34	20230103	3360	-19.79	20230509	1160	132.33	20220930	4.71	N	012860	500	366 억	2767179	N	N	N	N
12	20230830	140359	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2680	20	2	0.75	5142054510	1918195	69.61	2690	2735	2630	3455	1865	2660	2680.67	3.78	30336	2776	2717	2671	2612	2566	2695	2590	366	795	500	1700	5	1	73233457	1963	24.36	1.06	12	2.62	110.00	2532.00	3360	20230509	-20.24	1160	20220930	131.03	3360	-20.24	20230509	1170	129.06	20230103	3360	-20.24	20230509	1160	131.03	20220930	4.71	N	012860	500	366 억	2767179	N	N	N	N
13	20230830	130346	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2665	5	2	0.19	4637163070	1728707	62.73	2690	2735	2630	3455	1865	2660	2682.45	3.78	-37459	2776	2717	2671	2612	2566	2695	2590	366	795	500	1700	5	1	73233457	1952	24.23	1.05	12	2.36	110.00	2532.00	3360	20230509	-20.68	1160	20220930	129.74	3360	-20.68	20230509	1170	127.78	20230103	3360	-20.68	20230509	1160	129.74	20220930	4.71	N	012860	500	366 억	2767179	N	N	N	N
14	20230830	120353	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2640	-20	5	-0.75	3774330070	1402059	50.88	2690	2735	2640	3455	1865	2660	2691.99	3.78	-80712	2776	2717	2671	2612	2566	2695	2590	366	795	500	1700	5	1	73233457	1933	24.00	1.04	12	1.91	110.00	2532.00	3360	20230509	-21.43	1160	20220930	127.59	3360	-21.43	20230509	1170	125.64	20230103	3360	-21.43	20230509	1160	127.59	20220930	4.71	N	012860	500	366 억	2767179	N	N	N	N
15	20230830	110511	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2660	0	3	0.00	3303307895	1224601	44.44	2690	2735	2650	3455	1865	2660	2697.46	3.78	-72014	2776	2717	2671	2612	2566	2695	2590	366	795	500	1700	5	1	73233457	1948	24.18	1.05	12	1.67	110.00	2532.00	3360	20230509	-20.83	1160	20220930	129.31	3360	-20.83	20230509	1170	127.35	20230103	3360	-20.83	20230509	1160	129.31	20220930	4.71	N	012860	500	366 억	2767179	N	N	N	N
16	20230830	100415	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2720	60	2	2.26	2254344055	833345	30.24	2690	2735	2675	3455	1865	2660	2705.18	3.78	29015	2776	2717	2671	2612	2566	2695	2590	366	795	500	1700	5	1	73233457	1992	24.73	1.07	12	1.14	110.00	2532.00	3360	20230509	-19.05	1160	20220930	134.48	3360	-19.05	20230509	1170	132.48	20230103	3360	-19.05	20230509	1160	134.48	20220930	4.71	N	012860	500	366 억	2767179	N	N	N	N
17	20230830	090325	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2715	55	2	2.07	573493120	212851	7.72	2690	2715	2675	3455	1865	2660	2694.34	3.78	-8763	2776	2717	2671	2612	2566	2695	2590	366	795	500	1700	5	1	73233457	1988	24.68	1.07	12	0.29	110.00	2532.00	3360	20230509	-19.20	1160	20220930	134.05	3360	-19.20	20230509	1170	132.05	20230103	3360	-19.20	20230509	1160	134.05	20220930	4.71	N	012860	500	366 억	2767179	N	N	N	N
18	20230829	160305	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2660	-25	5	-0.93	7161432040	2671456	98.37	2690	2730	2625	3490	1880	2685	2680.75	3.73	36356	2788	2736	2703	2651	2618	2720	2635	366	805	500	1710	5	1	73233457	1948	24.18	1.05	12	3.65	110.00	2532.00	3360	20230509	-20.83	1160	20220930	129.31	3360	-20.83	20230509	1170	127.35	20230103	3360	-20.83	20230509	1160	129.31	20220930	4.69	N	012860	500	366 억	2734241	N	N	N	N
19	20230829	150341	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2655	-30	5	-1.12	6627980805	2470515	90.97	2690	2730	2625	3490	1880	2685	2682.82	3.73	5721	2788	2736	2703	2651	2618	2720	2635	366	805	500	1710	5	1	73233457	1944	24.14	1.05	12	3.37	110.00	2532.00	3360	20230509	-20.98	1160	20220930	128.88	3360	-20.98	20230509	1170	126.92	20230103	3360	-20.98	20230509	1160	128.88	20220930	4.69	N	012860	500	366 억	2734241	N	N	N	N
20	20230829	140404	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2630	-55	5	-2.05	5846639110	2176754	80.16	2690	2730	2625	3490	1880	2685	2685.95	3.73	-51447	2788	2736	2703	2651	2618	2720	2635	366	805	500	1710	5	1	73233457	1926	23.91	1.04	12	2.97	110.00	2532.00	3360	20230509	-21.73	1160	20220930	126.72	3360	-21.73	20230509	1170	124.79	20230103	3360	-21.73	20230509	1160	126.72	20220930	4.69	N	012860	500	366 억	2734241	N	N	N	N
21	20230829	130350	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2690	5	2	0.19	4342063485	1609624	59.27	2690	2730	2655	3490	1880	2685	2697.67	3.73	-12634	2788	2736	2703	2651	2618	2720	2635	366	805	500	1710	5	1	73233457	1970	24.45	1.06	12	2.20	110.00	2532.00	3360	20230509	-19.94	1160	20220930	131.90	3360	-19.94	20230509	1170	129.91	20230103	3360	-19.94	20230509	1160	131.90	20220930	4.69	N	012860	500	366 억	2734241	N	N	N	N
22	20230829	120359	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2710	25	2	0.93	3728568195	1382205	50.90	2690	2730	2655	3490	1880	2685	2697.68	3.73	-4956	2788	2736	2703	2651	2618	2720	2635	366	805	500	1710	5	1	73233457	1985	24.64	1.07	12	1.89	110.00	2532.00	3360	20230509	-19.35	1160	20220930	133.62	3360	-19.35	20230509	1170	131.62	20230103	3360	-19.35	20230509	1160	133.62	20220930	4.69	N	012860	500	366 억	2734241	N	N	N	N
23	20230829	110556	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2715	30	2	1.12	3136911460	1164278	42.87	2690	2725	2655	3490	1880	2685	2694.41	3.73	-18281	2788	2736	2703	2651	2618	2720	2635	366	805	500	1710	5	1	73233457	1988	24.68	1.07	12	1.59	110.00	2532.00	3360	20230509	-19.20	1160	20220930	134.05	3360	-19.20	20230509	1170	132.05	20230103	3360	-19.20	20230509	1160	134.05	20220930	4.69	N	012860	500	366 억	2734241	N	N	N	N
24	20230829	100426	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2700	15	2	0.56	1874687315	697254	25.68	2690	2715	2655	3490	1880	2685	2688.75	3.73	21072	2788	2736	2703	2651	2618	2720	2635	366	805	500	1710	5	1	73233457	1977	24.55	1.07	12	0.95	110.00	2532.00	3360	20230509	-19.64	1160	20220930	132.76	3360	-19.64	20230509	1170	130.77	20230103	3360	-19.64	20230509	1160	132.76	20220930	4.69	N	012860	500	366 억	2734241	N	N	N	N
25	20230829	090259	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2690	5	2	0.19	320704670	119376	4.40	2690	2700	2675	3490	1880	2685	2686.71	3.73	-28379	2788	2736	2703	2651	2618	2720	2635	366	805	500	1710	5	1	73233457	1970	24.45	1.06	12	0.16	110.00	2532.00	3360	20230509	-19.94	1160	20220930	131.90	3360	-19.94	20230509	1170	129.91	20230103	3360	-19.94	20230509	1160	131.90	20220930	4.69	N	012860	500	366 억	2734241	N	N	N	N
26	20230828	160259	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2685	-60	5	-2.19	7072499210	2608589	57.61	2745	2755	2670	3565	1925	2745	2711.16	3.66	69660	2965	2855	2785	2675	2605	2820	2640	366	820	500	1750	5	1	73233457	1966	24.41	1.06	12	3.56	110.00	2532.00	3360	20230509	-20.09	1160	20220930	131.47	3360	-20.09	20230509	1170	129.49	20230103	3360	-20.09	20230509	1160	131.47	20220930	4.36	N	012860	500	366 억	2678697	N	N	N	N
27	20230828	150302	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2700	-45	5	-1.64	5877713310	2164153	47.80	2745	2755	2685	3565	1925	2745	2715.68	3.66	61323	2965	2855	2785	2675	2605	2820	2640	366	820	500	1750	5	1	73233457	1977	24.55	1.07	12	2.96	110.00	2532.00	3360	20230509	-19.64	1160	20220930	132.76	3360	-19.64	20230509	1170	130.77	20230103	3360	-19.64	20230509	1160	132.76	20220930	4.36	N	012860	500	366 억	2678697	N	N	N	N
28	20230828	140302	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2705	-40	5	-1.46	4921300315	1809641	39.97	2745	2755	2690	3565	1925	2745	2719.21	3.66	48329	2965	2855	2785	2675	2605	2820	2640	366	820	500	1750	5	1	73233457	1981	24.59	1.07	12	2.47	110.00	2532.00	3360	20230509	-19.49	1160	20220930	133.19	3360	-19.49	20230509	1170	131.20	20230103	3360	-19.49	20230509	1160	133.19	20220930	4.36	N	012860	500	366 억	2678697	N	N	N	N
29	20230828	130305	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2715	-30	5	-1.09	4151464240	1526224	33.71	2745	2755	2690	3565	1925	2745	2719.77	3.66	35013	2965	2855	2785	2675	2605	2820	2640	366	820	500	1750	5	1	73233457	1988	24.68	1.07	12	2.08	110.00	2532.00	3360	20230509	-19.20	1160	20220930	134.05	3360	-19.20	20230509	1170	132.05	20230103	3360	-19.20	20230509	1160	134.05	20220930	4.36	N	012860	500	366 억	2678697	N	N	N	N
30	20230828	120302	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2720	-25	5	-0.91	3740776760	1375389	30.38	2745	2755	2690	3565	1925	2745	2719.44	3.66	55988	2965	2855	2785	2675	2605	2820	2640	366	820	500	1750	5	1	73233457	1992	24.73	1.07	12	1.88	110.00	2532.00	3360	20230509	-19.05	1160	20220930	134.48	3360	-19.05	20230509	1170	132.48	20230103	3360	-19.05	20230509	1160	134.48	20220930	4.36	N	012860	500	366 억	2678697	N	N	N	N
31	20230828	110300	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2720	-25	5	-0.91	3354253125	1233192	27.24	2745	2755	2690	3565	1925	2745	2719.58	3.66	65811	2965	2855	2785	2675	2605	2820	2640	366	820	500	1750	5	1	73233457	1992	24.73	1.07	12	1.68	110.00	2532.00	3360	20230509	-19.05	1160	20220930	134.48	3360	-19.05	20230509	1170	132.48	20230103	3360	-19.05	20230509	1160	134.48	20220930	4.36	N	012860	500	366 억	2678697	N	N	N	N
32	20230828	100256	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2725	-20	5	-0.73	2346777720	863442	19.07	2745	2755	2690	3565	1925	2745	2717.31	3.66	45439	2965	2855	2785	2675	2605	2820	2640	366	820	500	1750	5	1	73233457	1996	24.77	1.08	12	1.18	110.00	2532.00	3360	20230509	-18.90	1160	20220930	134.91	3360	-18.90	20230509	1170	132.91	20230103	3360	-18.90	20230509	1160	134.91	20220930	4.36	N	012860	500	366 억	2678697	N	N	N	N
33	20230828	090302	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2735	-10	5	-0.36	405402265	148004	3.27	2745	2745	2720	3565	1925	2745	2738.25	3.66	-6185	2965	2855	2785	2675	2605	2820	2640	366	820	500	1750	5	1	73233457	2003	24.86	1.08	12	0.20	110.00	2532.00	3360	20230509	-18.60	1160	20220930	135.78	3360	-18.60	20230509	1170	133.76	20230103	3360	-18.60	20230509	1160	135.78	20220930	4.36	N	012860	500	366 억	2678697	N	N	N	N
34	20230825	160300	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2745	-155	5	-5.34	12391291110	4449586	37.68	2840	2895	2715	3770	2030	2900	2784.75	3.02	459318	3253	3076	2963	2786	2673	3020	2730	366	870	500	1850	5	1	73233457	2010	24.95	1.08	12	6.08	110.00	2532.00	3360	20230509	-18.30	1160	20220930	136.64	3360	-18.30	20230509	1170	134.62	20230103	3360	-18.30	20230509	1160	136.64	20220930	4.29	N	012860	500	366 억	2208432	N	N	N	N
35	20230825	150300	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2740	-160	5	-5.52	10725447200	3839082	32.51	2840	2895	2715	3770	2030	2900	2793.49	3.02	305466	3253	3076	2963	2786	2673	3020	2730	366	870	500	1850	5	1	73233457	2007	24.91	1.08	12	5.24	110.00	2532.00	3360	20230509	-18.45	1160	20220930	136.21	3360	-18.45	20230509	1170	134.19	20230103	3360	-18.45	20230509	1160	136.21	20220930	4.29	N	012860	500	366 억	2208432	N	N	N	N
36	20230825	140300	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2755	-145	5	-5.00	8463473280	3013021	25.52	2840	2895	2750	3770	2030	2900	2808.68	3.02	189467	3253	3076	2963	2786	2673	3020	2730	366	870	500	1850	5	1	73233457	2018	25.05	1.09	12	4.11	110.00	2532.00	3360	20230509	-18.01	1160	20220930	137.50	3360	-18.01	20230509	1170	135.47	20230103	3360	-18.01	20230509	1160	137.50	20220930	4.29	N	012860	500	366 억	2208432	N	N	N	N
37	20230825	130300	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2785	-115	5	-3.97	7615389205	2706038	22.92	2840	2895	2750	3770	2030	2900	2813.92	3.02	193011	3253	3076	2963	2786	2673	3020	2730	366	870	500	1850	5	1	73233457	2040	25.32	1.10	12	3.70	110.00	2532.00	3360	20230509	-17.11	1160	20220930	140.09	3360	-17.11	20230509	1170	138.03	20230103	3360	-17.11	20230509	1160	140.09	20220930	4.29	N	012860	500	366 억	2208432	N	N	N	N
38	20230825	120301	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2770	-130	5	-4.48	6622323265	2347517	19.88	2840	2895	2750	3770	2030	2900	2820.67	3.02	121220	3253	3076	2963	2786	2673	3020	2730	366	870	500	1850	5	1	73233457	2029	25.18	1.09	12	3.21	110.00	2532.00	3360	20230509	-17.56	1160	20220930	138.79	3360	-17.56	20230509	1170	136.75	20230103	3360	-17.56	20230509	1160	138.79	20220930	4.29	N	012860	500	366 억	2208432	N	N	N	N
39	20230825	110301	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2830	-70	5	-2.41	3998604835	1407699	11.92	2840	2895	2805	3770	2030	2900	2840.13	3.02	150806	3253	3076	2963	2786	2673	3020	2730	366	870	500	1850	5	1	73233457	2073	25.73	1.12	12	1.92	110.00	2532.00	3360	20230509	-15.77	1160	20220930	143.97	3360	-15.77	20230509	1170	141.88	20230103	3360	-15.77	20230509	1160	143.97	20220930	4.29	N	012860	500	366 억	2208432	N	N	N	N
40	20230825	100300	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2830	-70	5	-2.41	3012291440	1060030	8.98	2840	2895	2805	3770	2030	2900	2841.19	3.02	165127	3253	3076	2963	2786	2673	3020	2730	366	870	500	1850	5	1	73233457	2073	25.73	1.12	12	1.45	110.00	2532.00	3360	20230509	-15.77	1160	20220930	143.97	3360	-15.77	20230509	1170	141.88	20230103	3360	-15.77	20230509	1160	143.97	20220930	4.29	N	012860	500	366 억	2208432	N	N	N	N
41	20230825	090300	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2840	-60	5	-2.07	701524400	247859	2.10	2840	2850	2805	3770	2030	2900	2827.61	3.02	65235	3253	3076	2963	2786	2673	3020	2730	366	870	500	1850	5	1	73233457	2080	25.82	1.12	12	0.34	110.00	2532.00	3360	20230509	-15.48	1160	20220930	144.83	3360	-15.48	20230509	1170	142.74	20230103	3360	-15.48	20230509	1160	144.83	20220930	4.29	N	012860	500	366 억	2208432	N	N	N	N
42	20230824	160258	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2900	25	2	0.87	34939347800	11708841	91.29	3000	3140	2850	3735	2015	2875	2984.12	3.79	-561378	3128	3001	2908	2781	2688	3065	2845	366	860	500	1840	5	1	73233457	2124	26.36	1.15	12	15.99	110.00	2532.00	3360	20230509	-13.69	1160	20220930	150.00	3360	-13.69	20230509	1170	147.86	20230103	3360	-13.69	20230509	1160	150.00	20220930	4.07	N	012860	500	366 억	2774614	N	N	N	N
43	20230824	150257	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2900	25	2	0.87	33653667535	11267116	87.85	3000	3140	2850	3735	2015	2875	2986.89	3.79	-565620	3128	3001	2908	2781	2688	3065	2845	366	860	500	1840	5	1	73233457	2124	26.36	1.15	12	15.39	110.00	2532.00	3360	20230509	-13.69	1160	20220930	150.00	3360	-13.69	20230509	1170	147.86	20230103	3360	-13.69	20230509	1160	150.00	20220930	4.07	N	012860	500	366 억	2774614	N	N	N	N
44	20230824	140258	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2880	5	2	0.17	31326791995	10465812	81.60	3000	3140	2850	3735	2015	2875	2993.25	3.79	-582747	3128	3001	2908	2781	2688	3065	2845	366	860	500	1840	5	1	73233457	2109	26.18	1.14	12	14.29	110.00	2532.00	3360	20230509	-14.29	1160	20220930	148.28	3360	-14.29	20230509	1170	146.15	20230103	3360	-14.29	20230509	1160	148.28	20220930	4.07	N	012860	500	366 억	2774614	N	N	N	N
45	20230824	130259	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2885	10	2	0.35	30245619780	10089048	78.66	3000	3140	2850	3735	2015	2875	2997.87	3.79	-676366	3128	3001	2908	2781	2688	3065	2845	366	860	500	1840	5	1	73233457	2113	26.23	1.14	12	13.78	110.00	2532.00	3360	20230509	-14.14	1160	20220930	148.71	3360	-14.14	20230509	1170	146.58	20230103	3360	-14.14	20230509	1160	148.71	20220930	4.07	N	012860	500	366 억	2774614	N	N	N	N
46	20230824	120300	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2880	5	2	0.17	29448419335	9812447	76.50	3000	3140	2850	3735	2015	2875	3001.13	3.79	-747968	3128	3001	2908	2781	2688	3065	2845	366	860	500	1840	5	1	73233457	2109	26.18	1.14	12	13.40	110.00	2532.00	3360	20230509	-14.29	1160	20220930	148.28	3360	-14.29	20230509	1170	146.15	20230103	3360	-14.29	20230509	1160	148.28	20220930	4.07	N	012860	500	366 억	2774614	N	N	N	N
47	20230824	110259	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2875	0	3	0.00	28349774255	9430018	73.52	3000	3140	2850	3735	2015	2875	3006.34	3.79	-731022	3128	3001	2908	2781	2688	3065	2845	366	860	500	1840	5	1	73233457	2105	26.14	1.14	12	12.88	110.00	2532.00	3360	20230509	-14.43	1160	20220930	147.84	3360	-14.43	20230509	1170	145.73	20230103	3360	-14.43	20230509	1160	147.84	20220930	4.07	N	012860	500	366 억	2774614	N	N	N	N
48	20230824	100258	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2880	5	2	0.17	25435070825	8417818	65.63	3000	3140	2875	3735	2015	2875	3021.58	3.79	-754033	3128	3001	2908	2781	2688	3065	2845	366	860	500	1840	5	1	73233457	2109	26.18	1.14	12	11.49	110.00	2532.00	3360	20230509	-14.29	1160	20220930	148.28	3360	-14.29	20230509	1170	146.15	20230103	3360	-14.29	20230509	1160	148.28	20220930	4.07	N	012860	500	366 억	2774614	N	N	N	N
49	20230824	090300	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3090	215	2	7.48	5708735085	1883207	14.68	3000	3100	2935	3735	2015	2875	3031.41	3.79	-264189	3128	3001	2908	2781	2688	3065	2845	366	860	500	1840	5	1	73233457	2263	28.09	1.22	12	2.57	110.00	2532.00	3360	20230509	-8.04	1160	20220930	166.38	3360	-8.04	20230509	1170	164.10	20230103	3360	-8.04	20230509	1160	166.38	20220930	4.07	N	012860	500	366 억	2774614	N	N	N	N
50	20230823	160257	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2875	60	2	2.13	35442502210	12082773	144.64	2865	3035	2815	3655	1975	2815	2933.45	3.36	309601	3151	2982	2881	2712	2611	2932	2662	366	840	500	1800	5	1	73233457	2105	26.14	1.14	12	16.50	110.00	2532.00	3360	20230509	-14.43	1160	20220930	147.84	3360	-14.43	20230509	1170	145.73	20230103	3360	-14.43	20230509	1160	147.84	20220930	3.18	N	012860	500	366 억	2462150	N	N	N	N
51	20230823	150258	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2850	35	2	1.24	34466834630	11741488	140.56	2865	3035	2815	3655	1975	2815	2935.49	3.36	304775	3151	2982	2881	2712	2611	2932	2662	366	840	500	1800	5	1	73233457	2087	25.91	1.13	12	16.03	110.00	2532.00	3360	20230509	-15.18	1160	20220930	145.69	3360	-15.18	20230509	1170	143.59	20230103	3360	-15.18	20230509	1160	145.69	20220930	3.18	N	012860	500	366 억	2462150	N	N	N	N
52	20230823	140259	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2860	45	2	1.60	33225494395	11307170	135.36	2865	3035	2815	3655	1975	2815	2938.47	3.36	313674	3151	2982	2881	2712	2611	2932	2662	366	840	500	1800	5	1	73233457	2094	26.00	1.13	12	15.44	110.00	2532.00	3360	20230509	-14.88	1160	20220930	146.55	3360	-14.88	20230509	1170	144.44	20230103	3360	-14.88	20230509	1160	146.55	20220930	3.18	N	012860	500	366 억	2462150	N	N	N	N
53	20230823	130258	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2885	70	2	2.49	31677518595	10766513	128.89	2865	3035	2815	3655	1975	2815	2942.25	3.36	254748	3151	2982	2881	2712	2611	2932	2662	366	840	500	1800	5	1	73233457	2113	26.23	1.14	12	14.70	110.00	2532.00	3360	20230509	-14.14	1160	20220930	148.71	3360	-14.14	20230509	1170	146.58	20230103	3360	-14.14	20230509	1160	148.71	20220930	3.18	N	012860	500	366 억	2462150	N	N	N	N
54	20230823	120259	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2910	95	2	3.37	29302256945	9946761	119.07	2865	3035	2815	3655	1975	2815	2945.93	3.36	155923	3151	2982	2881	2712	2611	2932	2662	366	840	500	1800	5	1	73233457	2131	26.45	1.15	12	13.58	110.00	2532.00	3360	20230509	-13.39	1160	20220930	150.86	3360	-13.39	20230509	1170	148.72	20230103	3360	-13.39	20230509	1160	150.86	20220930	3.18	N	012860	500	366 억	2462150	N	N	N	N
55	20230823	110258	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2940	125	2	4.44	26462156845	8972032	107.40	2865	3035	2815	3655	1975	2815	2949.43	3.36	91883	3151	2982	2881	2712	2611	2932	2662	366	840	500	1800	5	1	73233457	2153	26.73	1.16	12	12.25	110.00	2532.00	3360	20230509	-12.50	1160	20220930	153.45	3360	-12.50	20230509	1170	151.28	20230103	3360	-12.50	20230509	1160	153.45	20220930	3.18	N	012860	500	366 억	2462150	N	N	N	N
56	20230823	100258	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2970	155	2	5.51	22259650240	7552148	90.41	2865	3035	2815	3655	1975	2815	2947.49	3.36	2391	3151	2982	2881	2712	2611	2932	2662	366	840	500	1800	5	1	73233457	2175	27.00	1.17	12	10.31	110.00	2532.00	3360	20230509	-11.61	1160	20220930	156.03	3360	-11.61	20230509	1170	153.85	20230103	3360	-11.61	20230509	1160	156.03	20220930	3.18	N	012860	500	366 억	2462150	N	N	N	N
57	20230823	090301	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2860	45	2	1.60	1463276925	513099	6.14	2865	2870	2815	3655	1975	2815	2851.98	3.36	-124717	3151	2982	2881	2712	2611	2932	2662	366	840	500	1800	5	1	73233457	2094	26.00	1.13	12	0.70	110.00	2532.00	3360	20230509	-14.88	1160	20220930	146.55	3360	-14.88	20230509	1170	144.44	20230103	3360	-14.88	20230509	1160	146.55	20220930	3.18	N	012860	500	366 억	2462150	N	N	N	N
58	20230822	160256	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2815	-195	5	-6.48	23326034975	8090312	16.75	2980	3050	2780	3910	2110	3010	2883.61	2.19	854660	3470	3240	3010	2780	2550	3355	2895	366	900	500	1920	5	1	73233457	2062	25.59	1.11	12	11.05	110.00	2532.00	3360	20230509	-16.22	1160	20220930	142.67	3360	-16.22	20230509	1170	140.60	20230103	3360	-16.22	20230509	1160	142.67	20220930	3.55	N	012860	500	366 억	1603136	N	N	N	N
59	20230822	150257	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2830	-180	5	-5.98	20060491950	6929398	14.34	2980	3050	2815	3910	2110	3010	2894.94	2.19	652639	3470	3240	3010	2780	2550	3355	2895	366	900	500	1920	5	1	73233457	2073	25.73	1.12	12	9.46	110.00	2532.00	3360	20230509	-15.77	1160	20220930	143.97	3360	-15.77	20230509	1170	141.88	20230103	3360	-15.77	20230509	1160	143.97	20220930	3.55	N	012860	500	366 억	1603136	N	N	N	N
60	20230822	140258	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2835	-175	5	-5.81	18186877865	6269805	12.98	2980	3050	2815	3910	2110	3010	2900.66	2.19	660444	3470	3240	3010	2780	2550	3355	2895	366	900	500	1920	5	1	73233457	2076	25.77	1.12	12	8.56	110.00	2532.00	3360	20230509	-15.62	1160	20220930	144.40	3360	-15.62	20230509	1170	142.31	20230103	3360	-15.62	20230509	1160	144.40	20220930	3.55	N	012860	500	366 억	1603136	N	N	N	N
61	20230822	130256	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2870	-140	5	-4.65	15261906920	5243705	10.85	2980	3050	2850	3910	2110	3010	2910.46	2.19	458656	3470	3240	3010	2780	2550	3355	2895	366	900	500	1920	5	1	73233457	2102	26.09	1.13	12	7.16	110.00	2532.00	3360	20230509	-14.58	1160	20220930	147.41	3360	-14.58	20230509	1170	145.30	20230103	3360	-14.58	20230509	1160	147.41	20220930	3.55	N	012860	500	366 억	1603136	N	N	N	N
62	20230822	120253	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2870	-140	5	-4.65	13712317630	4702601	9.73	2980	3050	2865	3910	2110	3010	2915.84	2.19	446908	3470	3240	3010	2780	2550	3355	2895	366	900	500	1920	5	1	73233457	2102	26.09	1.13	12	6.42	110.00	2532.00	3360	20230509	-14.58	1160	20220930	147.41	3360	-14.58	20230509	1170	145.30	20230103	3360	-14.58	20230509	1160	147.41	20220930	3.55	N	012860	500	366 억	1603136	N	N	N	N
63	20230822	110256	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2885	-125	5	-4.15	12223432525	4185541	8.66	2980	3050	2865	3910	2110	3010	2920.33	2.19	472937	3470	3240	3010	2780	2550	3355	2895	366	900	500	1920	5	1	73233457	2113	26.23	1.14	12	5.72	110.00	2532.00	3360	20230509	-14.14	1160	20220930	148.71	3360	-14.14	20230509	1170	146.58	20230103	3360	-14.14	20230509	1160	148.71	20220930	3.55	N	012860	500	366 억	1603136	N	N	N	N
64	20230822	100254	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2910	-100	5	-3.32	10156439490	3471513	7.19	2980	3050	2865	3910	2110	3010	2925.58	2.19	427225	3470	3240	3010	2780	2550	3355	2895	366	900	500	1920	5	1	73233457	2131	26.45	1.15	12	4.74	110.00	2532.00	3360	20230509	-13.39	1160	20220930	150.86	3360	-13.39	20230509	1170	148.72	20230103	3360	-13.39	20230509	1160	150.86	20220930	3.55	N	012860	500	366 억	1603136	N	N	N	N
65	20230822	090255	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2935	-75	5	-2.49	2588634320	869209	1.80	2980	3050	2905	3910	2110	3010	2978.04	2.19	-67508	3470	3240	3010	2780	2550	3355	2895	366	900	500	1920	5	1	73233457	2149	26.68	1.16	12	1.19	110.00	2532.00	3360	20230509	-12.65	1160	20220930	153.02	3360	-12.65	20230509	1170	150.85	20230103	3360	-12.65	20230509	1160	153.02	20220930	3.55	N	012860	500	366 억	1603136	N	N	N	N
66	20230821	160256	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3010	120	2	4.15	144806386560	47840794	174.41	2885	3240	2780	3755	2025	2890	3028.39	1.37	588952	3380	3135	2645	2400	1910	3257	2522	366	865	500	1840	5	1	73233457	2204	27.36	1.19	12	65.33	110.00	2532.00	3360	20230509	-10.42	1160	20220930	159.48	3360	-10.42	20230509	1170	157.26	20230103	3360	-10.42	20230509	1160	159.48	20220930	3.67	N	012860	500	366 억	1004464	N	N	N	N
67	20230821	150257	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3035	145	2	5.02	139708098780	46150495	168.24	2885	3240	2780	3755	2025	2890	3028.82	1.37	479758	3380	3135	2645	2400	1910	3257	2522	366	865	500	1840	5	1	73233457	2223	27.59	1.20	12	63.02	110.00	2532.00	3360	20230509	-9.67	1160	20220930	161.64	3360	-9.67	20230509	1170	159.40	20230103	3360	-9.67	20230509	1160	161.64	20220930	3.67	N	012860	500	366 억	1004464	N	N	N	N
68	20230821	140257	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2980	90	2	3.11	127290437375	42084388	153.42	2885	3240	2780	3755	2025	2890	3026.36	1.37	483878	3380	3135	2645	2400	1910	3257	2522	366	865	500	1840	5	1	73233457	2182	27.09	1.18	12	57.47	110.00	2532.00	3360	20230509	-11.31	1160	20220930	156.90	3360	-11.31	20230509	1170	154.70	20230103	3360	-11.31	20230509	1160	156.90	20220930	3.67	N	012860	500	366 억	1004464	N	N	N	N
69	20230821	130259	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3015	125	2	4.33	121394942625	40110395	146.22	2885	3240	2780	3755	2025	2890	3028.35	1.37	313307	3380	3135	2645	2400	1910	3257	2522	366	865	500	1840	5	1	73233457	2208	27.41	1.19	12	54.77	110.00	2532.00	3360	20230509	-10.27	1160	20220930	159.91	3360	-10.27	20230509	1170	157.69	20230103	3360	-10.27	20230509	1160	159.91	20220930	3.67	N	012860	500	366 억	1004464	N	N	N	N
70	20230821	120258	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3030	140	2	4.84	115198750915	38078508	138.82	2885	3240	2780	3755	2025	2890	3027.20	1.37	258347	3380	3135	2645	2400	1910	3257	2522	366	865	500	1840	5	1	73233457	2219	27.55	1.20	12	52.00	110.00	2532.00	3360	20230509	-9.82	1160	20220930	161.21	3360	-9.82	20230509	1170	158.97	20230103	3360	-9.82	20230509	1160	161.21	20220930	3.67	N	012860	500	366 억	1004464	N	N	N	N
71	20230821	110257	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3085	195	2	6.75	99746772495	33045860	120.47	2885	3240	2780	3755	2025	2890	3020.53	1.37	186482	3380	3135	2645	2400	1910	3257	2522	366	865	500	1840	5	1	73233457	2259	28.05	1.22	12	45.12	110.00	2532.00	3360	20230509	-8.18	1160	20220930	165.95	3360	-8.18	20230509	1170	163.68	20230103	3360	-8.18	20230509	1160	165.95	20220930	3.67	N	012860	500	366 억	1004464	N	N	N	N
72	20230821	100256	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3185	295	2	10.21	63206046970	21286931	77.60	2885	3185	2780	3755	2025	2890	2971.26	1.37	248557	3380	3135	2645	2400	1910	3257	2522	366	865	500	1840	5	1	73233457	2332	28.95	1.26	12	29.07	110.00	2532.00	3360	20230509	-5.21	1160	20220930	174.57	3360	-5.21	20230509	1170	172.22	20230103	3360	-5.21	20230509	1160	174.57	20220930	3.67	N	012860	500	366 억	1004464	N	N	N	N
73	20230821	090259	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2805	-85	5	-2.94	5918129595	2071657	7.55	2885	2890	2780	3755	2025	2890	2845.27	1.37	-76425	3380	3135	2645	2400	1910	3257	2522	366	865	500	1840	5	1	73233457	2054	25.50	1.11	12	2.83	110.00	2532.00	3360	20230509	-16.52	1160	20220930	141.81	3360	-16.52	20230509	1170	139.74	20230103	3360	-16.52	20230509	1160	141.81	20220930	3.67	N	012860	500	366 억	1004464	N	N	N	N
74	20230818	160256	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2890	665	1	29.89	74744833085	26875901	1515.02	2165	2890	2155	2890	1560	2225	2778.45	1.26	77103	2395	2310	2225	2140	2055	2267	2097	366	665	500	1420	5	1	73233457	2116	26.27	1.14	12	36.70	110.00	2532.00	3360	20230509	-13.99	1160	20220930	149.14	3360	-13.99	20230509	1170	147.01	20230103	3360	-13.99	20230509	1160	149.14	20220930	3.97	N	012860	500	366 억	923807	N	N	N	N
75	20230818	150255	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2890	665	1	29.89	62996055270	22774614	1283.83	2165	2890	2155	2890	1560	2225	2766.09	1.26	-97598	2395	2310	2225	2140	2055	2267	2097	366	665	500	1420	5	1	73233457	2116	26.27	1.14	12	31.10	110.00	2532.00	3360	20230509	-13.99	1160	20220930	149.14	3360	-13.99	20230509	1170	147.01	20230103	3360	-13.99	20230509	1160	149.14	20220930	3.97	N	012860	500	366 억	923807	N	N	N	N
76	20230818	140255	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2870	645	2	28.99	59753794970	21650935	1220.49	2165	2890	2155	2890	1560	2225	2759.90	1.26	-65243	2395	2310	2225	2140	2055	2267	2097	366	665	500	1420	5	1	73233457	2102	26.09	1.13	12	29.56	110.00	2532.00	3360	20230509	-14.58	1160	20220930	147.41	3360	-14.58	20230509	1170	145.30	20230103	3360	-14.58	20230509	1160	147.41	20220930	3.97	N	012860	500	366 억	923807	N	N	N	N
77	20230818	130253	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2380	155	2	6.97	2964065255	1315788	74.17	2165	2380	2155	2890	1560	2225	2252.71	1.26	-3535	2395	2310	2225	2140	2055	2267	2097	366	665	500	1420	5	1	73233457	1743	21.64	0.94	12	1.80	110.00	2532.00	3360	20230509	-29.17	1160	20220930	105.17	3360	-29.17	20230509	1170	103.42	20230103	3360	-29.17	20230509	1160	105.17	20220930	3.97	N	012860	500	366 억	923807	Y	N	N	N
78	20230818	120303	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2260	35	2	1.57	1728381670	782754	44.12	2165	2265	2155	2890	1560	2225	2208.06	1.26	-33879	2395	2310	2225	2140	2055	2267	2097	366	665	500	1420	5	1	73233457	1655	20.55	0.89	12	1.07	110.00	2532.00	3360	20230509	-32.74	1160	20220930	94.83	3360	-32.74	20230509	1170	93.16	20230103	3360	-32.74	20230509	1160	94.83	20220930	3.97	N	012860	500	366 억	923807	N	N	N	N
79	20230818	110255	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2235	10	2	0.45	1220127655	555884	31.34	2165	2265	2155	2890	1560	2225	2194.88	1.26	-32054	2395	2310	2225	2140	2055	2267	2097	366	665	500	1420	5	1	73233457	1637	20.32	0.88	12	0.76	110.00	2532.00	3360	20230509	-33.48	1160	20220930	92.67	3360	-33.48	20230509	1170	91.03	20230103	3360	-33.48	20230509	1160	92.67	20220930	3.97	N	012860	500	366 억	923807	N	N	N	N
80	20230818	100255	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2190	-35	5	-1.57	657842470	302877	17.07	2165	2200	2155	2890	1560	2225	2171.80	1.26	1711	2395	2310	2225	2140	2055	2267	2097	366	665	500	1420	5	1	73233457	1604	19.91	0.86	12	0.41	110.00	2532.00	3360	20230509	-34.82	1160	20220930	88.79	3360	-34.82	20230509	1170	87.18	20230103	3360	-34.82	20230509	1160	88.79	20220930	3.97	N	012860	500	366 억	923807	N	N	N	N
81	20230818	090256	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2170	-55	5	-2.47	201588210	93110	5.25	2165	2195	2155	2890	1560	2225	2164.40	1.26	1740	2395	2310	2225	2140	2055	2267	2097	366	665	500	1420	5	1	73233457	1589	19.73	0.86	12	0.13	110.00	2532.00	3360	20230509	-35.42	1160	20220930	87.07	3360	-35.42	20230509	1170	85.47	20230103	3360	-35.42	20230509	1160	87.07	20220930	3.97	N	012860	500	366 억	923807	N	N	N	N
82	20230817	160256	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2225	-90	5	-3.89	3846103685	1741504	67.43	2295	2310	2140	3005	1625	2315	2208.37	1.14	86848	2498	2406	2348	2256	2198	2377	2227	366	690	500	1480	5	1	73233457	1629	20.23	0.88	12	2.38	110.00	2532.00	3360	20230509	-33.78	1160	20220930	91.81	3360	-33.78	20230509	1170	90.17	20230103	3360	-33.78	20230509	1160	91.81	20220930	4.24	N	012860	500	366 억	832772	N	N	N	N
83	20230817	150259	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2235	-80	5	-3.46	3667617055	1661285	64.33	2295	2310	2140	3005	1625	2315	2207.58	1.14	86262	2498	2406	2348	2256	2198	2377	2227	366	690	500	1480	5	1	73233457	1637	20.32	0.88	12	2.27	110.00	2532.00	3360	20230509	-33.48	1160	20220930	92.67	3360	-33.48	20230509	1170	91.03	20230103	3360	-33.48	20230509	1160	92.67	20220930	4.24	N	012860	500	366 억	832772	N	N	N	N
84	20230817	140255	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2245	-70	5	-3.02	3405732885	1543953	59.78	2295	2310	2140	3005	1625	2315	2205.73	1.14	88350	2498	2406	2348	2256	2198	2377	2227	366	690	500	1480	5	1	73233457	1644	20.41	0.89	12	2.11	110.00	2532.00	3360	20230509	-33.18	1160	20220930	93.53	3360	-33.18	20230509	1170	91.88	20230103	3360	-33.18	20230509	1160	93.53	20220930	4.24	N	012860	500	366 억	832772	N	N	N	N
85	20230817	130254	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2220	-95	5	-4.10	3124105210	1418004	54.91	2295	2310	2140	3005	1625	2315	2203.03	1.14	62890	2498	2406	2348	2256	2198	2377	2227	366	690	500	1480	5	1	73233457	1626	20.18	0.88	12	1.94	110.00	2532.00	3360	20230509	-33.93	1160	20220930	91.38	3360	-33.93	20230509	1170	89.74	20230103	3360	-33.93	20230509	1160	91.38	20220930	4.24	N	012860	500	366 억	832772	N	N	N	N
86	20230817	120255	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2225	-90	5	-3.89	2904102100	1319141	51.08	2295	2310	2140	3005	1625	2315	2201.36	1.14	50959	2498	2406	2348	2256	2198	2377	2227	366	690	500	1480	5	1	73233457	1629	20.23	0.88	12	1.80	110.00	2532.00	3360	20230509	-33.78	1160	20220930	91.81	3360	-33.78	20230509	1170	90.17	20230103	3360	-33.78	20230509	1160	91.81	20220930	4.24	N	012860	500	366 억	832772	N	N	N	N
87	20230817	110256	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2200	-115	5	-4.97	2557989070	1162499	45.01	2295	2310	2140	3005	1625	2315	2200.25	1.14	57082	2498	2406	2348	2256	2198	2377	2227	366	690	500	1480	5	1	73233457	1611	20.00	0.87	12	1.59	110.00	2532.00	3360	20230509	-34.52	1160	20220930	89.66	3360	-34.52	20230509	1170	88.03	20230103	3360	-34.52	20230509	1160	89.66	20220930	4.24	N	012860	500	366 억	832772	N	N	N	N
88	20230817	100255	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2165	-150	5	-6.48	1548723695	697093	26.99	2295	2310	2155	3005	1625	2315	2221.45	1.14	-9112	2498	2406	2348	2256	2198	2377	2227	366	690	500	1480	5	1	73233457	1586	19.68	0.86	12	0.95	110.00	2532.00	3360	20230509	-35.57	1160	20220930	86.64	3360	-35.57	20230509	1170	85.04	20230103	3360	-35.57	20230509	1160	86.64	20220930	4.24	N	012860	500	366 억	832772	N	N	N	N
89	20230817	090254	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2250	-65	5	-2.81	126776435	55594	2.15	2295	2310	2250	3005	1625	2315	2279.25	1.14	-17299	2498	2406	2348	2256	2198	2377	2227	366	690	500	1480	5	1	73233457	1648	20.45	0.89	12	0.08	110.00	2532.00	3360	20230509	-33.04	1160	20220930	93.97	3360	-33.04	20230509	1170	92.31	20230103	3360	-33.04	20230509	1160	93.97	20220930	4.24	N	012860	500	366 억	832772	N	N	N	N
90	20230816	160256	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2315	-245	5	-9.57	5993888215	2557494	102.72	2410	2440	2290	3325	1795	2560	2342.85	1.42	-205059	2740	2650	2580	2490	2420	2615	2455	366	765	500	1630	5	1	73233457	1695	21.05	0.91	12	3.49	110.00	2532.00	3360	20230509	-31.10	1160	20220930	99.57	3360	-31.10	20230509	1170	97.86	20230103	3360	-31.10	20230509	1160	99.57	20220930	4.16	N	012860	500	366 억	1039588	N	N	N	N
91	20230816	150255	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2295	-265	5	-10.35	5522068990	2352721	94.49	2410	2440	2290	3325	1795	2560	2346.14	1.42	-192718	2740	2650	2580	2490	2420	2615	2455	366	765	500	1630	5	1	73233457	1681	20.86	0.91	12	3.21	110.00	2532.00	3360	20230509	-31.70	1160	20220930	97.84	3360	-31.70	20230509	1170	96.15	20230103	3360	-31.70	20230509	1160	97.84	20220930	4.16	N	012860	500	366 억	1039588	N	N	N	N
92	20230816	140254	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2315	-245	5	-9.57	5023262610	2135532	85.77	2410	2440	2290	3325	1795	2560	2351.20	1.42	-164504	2740	2650	2580	2490	2420	2615	2455	366	765	500	1630	5	1	73233457	1695	21.05	0.91	12	2.92	110.00	2532.00	3360	20230509	-31.10	1160	20220930	99.57	3360	-31.10	20230509	1170	97.86	20230103	3360	-31.10	20230509	1160	99.57	20220930	4.16	N	012860	500	366 억	1039588	N	N	N	N
93	20230816	130257	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2335	-225	5	-8.79	4112922875	1740675	69.91	2410	2440	2315	3325	1795	2560	2361.63	1.42	-182525	2740	2650	2580	2490	2420	2615	2455	366	765	500	1630	5	1	73233457	1710	21.23	0.92	12	2.38	110.00	2532.00	3360	20230509	-30.51	1160	20220930	101.29	3360	-30.51	20230509	1170	99.57	20230103	3360	-30.51	20230509	1160	101.29	20220930	4.16	N	012860	500	366 억	1039588	N	N	N	N
94	20230816	120258	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2330	-230	5	-8.98	3644655230	1539612	61.84	2410	2440	2315	3325	1795	2560	2365.93	1.42	-160997	2740	2650	2580	2490	2420	2615	2455	366	765	500	1630	5	1	73233457	1706	21.18	0.92	12	2.10	110.00	2532.00	3360	20230509	-30.65	1160	20220930	100.86	3360	-30.65	20230509	1170	99.15	20230103	3360	-30.65	20230509	1160	100.86	20220930	4.16	N	012860	500	366 억	1039588	N	N	N	N
95	20230816	110257	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2370	-190	5	-7.42	2539953835	1067238	42.86	2410	2440	2350	3325	1795	2560	2378.14	1.42	-83486	2740	2650	2580	2490	2420	2615	2455	366	765	500	1630	5	1	73233457	1736	21.55	0.94	12	1.46	110.00	2532.00	3360	20230509	-29.46	1160	20220930	104.31	3360	-29.46	20230509	1170	102.56	20230103	3360	-29.46	20230509	1160	104.31	20220930	4.16	N	012860	500	366 억	1039588	N	N	N	N
96	20230816	100252	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2375	-185	5	-7.23	2055971210	862856	34.66	2410	2440	2350	3325	1795	2560	2380.56	1.42	-97607	2740	2650	2580	2490	2420	2615	2455	366	765	500	1630	5	1	73233457	1739	21.59	0.94	12	1.18	110.00	2532.00	3360	20230509	-29.32	1160	20220930	104.74	3360	-29.32	20230509	1170	102.99	20230103	3360	-29.32	20230509	1160	104.74	20220930	4.16	N	012860	500	366 억	1039588	N	N	N	N
97	20230816	090253	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2370	-190	5	-7.42	487448440	202704	8.14	2410	2440	2350	3325	1795	2560	2396.22	1.42	-319	2740	2650	2580	2490	2420	2615	2455	366	765	500	1630	5	1	73233457	1736	21.55	0.94	12	0.28	110.00	2532.00	3360	20230509	-29.46	1160	20220930	104.31	3360	-29.46	20230509	1170	102.56	20230103	3360	-29.46	20230509	1160	104.31	20220930	4.16	N	012860	500	366 억	1039588	N	N	N	N
98	20230814	160252	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2560	20	2	0.79	5320215360	2051512	124.13	2600	2670	2510	3300	1780	2540	2594.09	1.42	684	2660	2600	2515	2455	2370	2630	2485	366	760	500	1620	5	1	73233457	1875	23.27	1.01	12	2.80	110.00	2532.00	3360	20230509	-23.81	1160	20220930	120.69	3360	-23.81	20230509	1170	118.80	20230103	3360	-23.81	20230509	1160	120.69	20220930	3.98	N	012860	500	366 억	1036479	N	N	N	N
99	20230814	150252	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2555	15	2	0.59	5010814835	1930510	116.81	2600	2670	2510	3300	1780	2540	2595.59	1.42	1059	2660	2600	2515	2455	2370	2630	2485	366	760	500	1620	5	1	73233457	1871	23.23	1.01	12	2.64	110.00	2532.00	3360	20230509	-23.96	1160	20220930	120.26	3360	-23.96	20230509	1170	118.38	20230103	3360	-23.96	20230509	1160	120.26	20220930	3.98	N	012860	500	366 억	1036479	N	N	N	N
100	20230814	140253	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2550	10	2	0.39	4683368070	1801887	109.03	2600	2670	2510	3300	1780	2540	2599.15	1.42	-19332	2660	2600	2515	2455	2370	2630	2485	366	760	500	1620	5	1	73233457	1867	23.18	1.01	12	2.46	110.00	2532.00	3360	20230509	-24.11	1160	20220930	119.83	3360	-24.11	20230509	1170	117.95	20230103	3360	-24.11	20230509	1160	119.83	20220930	3.98	N	012860	500	366 억	1036479	N	N	N	N
101	20230814	130252	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2565	25	2	0.98	4267498030	1639308	99.19	2600	2670	2510	3300	1780	2540	2603.24	1.42	-50228	2660	2600	2515	2455	2370	2630	2485	366	760	500	1620	5	1	73233457	1878	23.32	1.01	12	2.24	110.00	2532.00	3360	20230509	-23.66	1160	20220930	121.12	3360	-23.66	20230509	1170	119.23	20230103	3360	-23.66	20230509	1160	121.12	20220930	3.98	N	012860	500	366 억	1036479	N	N	N	N
102	20230814	120251	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2555	15	2	0.59	4107403930	1576773	95.41	2600	2670	2510	3300	1780	2540	2604.95	1.42	-62225	2660	2600	2515	2455	2370	2630	2485	366	760	500	1620	5	1	73233457	1871	23.23	1.01	12	2.15	110.00	2532.00	3360	20230509	-23.96	1160	20220930	120.26	3360	-23.96	20230509	1170	118.38	20230103	3360	-23.96	20230509	1160	120.26	20220930	3.98	N	012860	500	366 억	1036479	N	N	N	N
103	20230814	110251	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2580	40	2	1.57	3446919570	1319434	79.84	2600	2670	2510	3300	1780	2540	2612.43	1.42	-6790	2660	2600	2515	2455	2370	2630	2485	366	760	500	1620	5	1	73233457	1889	23.45	1.02	12	1.80	110.00	2532.00	3360	20230509	-23.21	1160	20220930	122.41	3360	-23.21	20230509	1170	120.51	20230103	3360	-23.21	20230509	1160	122.41	20220930	3.98	N	012860	500	366 억	1036479	N	N	N	N
104	20230814	100251	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2620	80	2	3.15	2864538295	1096455	66.34	2600	2670	2510	3300	1780	2540	2612.55	1.42	-35690	2660	2600	2515	2455	2370	2630	2485	366	760	500	1620	5	1	73233457	1919	23.82	1.03	12	1.50	110.00	2532.00	3360	20230509	-22.02	1160	20220930	125.86	3360	-22.02	20230509	1170	123.93	20230103	3360	-22.02	20230509	1160	125.86	20220930	3.98	N	012860	500	366 억	1036479	N	N	N	N
105	20230814	090252	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2570	30	2	1.18	315280725	122270	7.40	2600	2600	2560	3300	1780	2540	2578.59	1.42	-49666	2660	2600	2515	2455	2370	2630	2485	366	760	500	1620	5	1	73233457	1882	23.36	1.02	12	0.17	110.00	2532.00	3360	20230509	-23.51	1160	20220930	121.55	3360	-23.51	20230509	1170	119.66	20230103	3360	-23.51	20230509	1160	121.55	20220930	3.98	N	012860	500	366 억	1036479	N	N	N	N
106	20230811	160250	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2540	60	2	2.42	4073122645	1608880	30.79	2465	2575	2430	3220	1740	2480	2531.65	1.06	252596	2833	2656	2558	2381	2283	2607	2332	366	740	500	1580	5	1	73233457	1860	23.09	1.00	12	2.20	110.00	2532.00	3360	20230509	-24.40	1160	20220930	118.97	3360	-24.40	20230509	1170	117.09	20230103	3360	-24.40	20230509	1160	118.97	20220930	3.94	N	012860	500	366 억	775543	N	N	N	N
107	20230811	150249	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2540	60	2	2.42	3801797035	1501991	28.75	2465	2575	2430	3220	1740	2480	2531.18	1.06	274081	2833	2656	2558	2381	2283	2607	2332	366	740	500	1580	5	1	73233457	1860	23.09	1.00	12	2.05	110.00	2532.00	3360	20230509	-24.40	1160	20220930	118.97	3360	-24.40	20230509	1170	117.09	20230103	3360	-24.40	20230509	1160	118.97	20220930	3.94	N	012860	500	366 억	775543	N	N	N	N
108	20230811	140250	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2540	60	2	2.42	3258153705	1287679	24.65	2465	2575	2430	3220	1740	2480	2530.26	1.06	292572	2833	2656	2558	2381	2283	2607	2332	366	740	500	1580	5	1	73233457	1860	23.09	1.00	12	1.76	110.00	2532.00	3360	20230509	-24.40	1160	20220930	118.97	3360	-24.40	20230509	1170	117.09	20230103	3360	-24.40	20230509	1160	118.97	20220930	3.94	N	012860	500	366 억	775543	N	N	N	N
109	20230811	130249	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2550	70	2	2.82	2984585160	1180332	22.59	2465	2575	2430	3220	1740	2480	2528.60	1.06	284171	2833	2656	2558	2381	2283	2607	2332	366	740	500	1580	5	1	73233457	1867	23.18	1.01	12	1.61	110.00	2532.00	3360	20230509	-24.11	1160	20220930	119.83	3360	-24.11	20230509	1170	117.95	20230103	3360	-24.11	20230509	1160	119.83	20220930	3.94	N	012860	500	366 억	775543	N	N	N	N
110	20230811	120249	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2550	70	2	2.82	2687089105	1063242	20.35	2465	2575	2430	3220	1740	2480	2527.27	1.06	260012	2833	2656	2558	2381	2283	2607	2332	366	740	500	1580	5	1	73233457	1867	23.18	1.01	12	1.45	110.00	2532.00	3360	20230509	-24.11	1160	20220930	119.83	3360	-24.11	20230509	1170	117.95	20230103	3360	-24.11	20230509	1160	119.83	20220930	3.94	N	012860	500	366 억	775543	N	N	N	N
111	20230811	110247	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2575	95	2	3.83	2393646500	948297	18.15	2465	2575	2430	3220	1740	2480	2524.16	1.06	263105	2833	2656	2558	2381	2283	2607	2332	366	740	500	1580	5	1	73233457	1886	23.41	1.02	12	1.29	110.00	2532.00	3360	20230509	-23.36	1160	20220930	121.98	3360	-23.36	20230509	1170	120.09	20230103	3360	-23.36	20230509	1160	121.98	20220930	3.94	N	012860	500	366 억	775543	N	N	N	N
112	20230811	100246	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2515	35	2	1.41	1313644495	524227	10.03	2465	2545	2430	3220	1740	2480	2505.88	1.06	153031	2833	2656	2558	2381	2283	2607	2332	366	740	500	1580	5	1	73233457	1842	22.86	0.99	12	0.72	110.00	2532.00	3360	20230509	-25.15	1160	20220930	116.81	3360	-25.15	20230509	1170	114.96	20230103	3360	-25.15	20230509	1160	116.81	20220930	3.94	N	012860	500	366 억	775543	N	N	N	N
113	20230811	090249	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2480	0	3	0.00	187047350	76118	1.46	2465	2485	2430	3220	1740	2480	2457.30	1.06	20320	2833	2656	2558	2381	2283	2607	2332	366	740	500	1580	5	1	73233457	1816	22.55	0.98	12	0.10	110.00	2532.00	3360	20230509	-26.19	1160	20220930	113.79	3360	-26.19	20230509	1170	111.97	20230103	3360	-26.19	20230509	1160	113.79	20220930	3.94	N	012860	500	366 억	775543	N	N	N	N
114	20230810	160248	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2480	55	2	2.27	13377915065	5181947	222.42	2705	2735	2460	3150	1700	2425	2581.68	1.83	-558941	2568	2496	2373	2301	2178	2532	2337	366	725	500	1550	5	1	73233457	1816	22.55	0.98	12	7.08	110.00	2532.00	3360	20230509	-26.19	1160	20220930	113.79	3360	-26.19	20230509	1170	111.97	20230103	3360	-26.19	20230509	1160	113.79	20220930	4.07	N	012860	500	366 억	1338977	N	N	N	N
115	20230810	150246	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2500	75	2	3.09	12940650675	5005714	214.86	2705	2735	2460	3150	1700	2425	2585.18	1.83	-566482	2568	2496	2373	2301	2178	2532	2337	366	725	500	1550	5	1	73233457	1831	22.73	0.99	12	6.84	110.00	2532.00	3360	20230509	-25.60	1160	20220930	115.52	3360	-25.60	20230509	1170	113.68	20230103	3360	-25.60	20230509	1160	115.52	20220930	4.07	N	012860	500	366 억	1338977	N	N	N	N
116	20230810	140246	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2500	75	2	3.09	12582197925	4862407	208.71	2705	2735	2460	3150	1700	2425	2587.65	1.83	-558910	2568	2496	2373	2301	2178	2532	2337	366	725	500	1550	5	1	73233457	1831	22.73	0.99	12	6.64	110.00	2532.00	3360	20230509	-25.60	1160	20220930	115.52	3360	-25.60	20230509	1170	113.68	20230103	3360	-25.60	20230509	1160	115.52	20220930	4.07	N	012860	500	366 억	1338977	N	N	N	N
117	20230810	130244	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2520	95	2	3.92	12269329315	4737596	203.35	2705	2735	2460	3150	1700	2425	2589.78	1.83	-538149	2568	2496	2373	2301	2178	2532	2337	366	725	500	1550	5	1	73233457	1845	22.91	1.00	12	6.47	110.00	2532.00	3360	20230509	-25.00	1160	20220930	117.24	3360	-25.00	20230509	1170	115.38	20230103	3360	-25.00	20230509	1160	117.24	20220930	4.07	N	012860	500	366 억	1338977	N	N	N	N
118	20230810	120246	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2490	65	2	2.68	11661398920	4496376	193.00	2705	2735	2460	3150	1700	2425	2593.51	1.83	-519495	2568	2496	2373	2301	2178	2532	2337	366	725	500	1550	5	1	73233457	1824	22.64	0.98	12	6.14	110.00	2532.00	3360	20230509	-25.89	1160	20220930	114.66	3360	-25.89	20230509	1170	112.82	20230103	3360	-25.89	20230509	1160	114.66	20220930	4.07	N	012860	500	366 억	1338977	N	N	N	N
119	20230810	110248	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2500	75	2	3.09	11207728485	4315279	185.22	2705	2735	2460	3150	1700	2425	2597.22	1.83	-505082	2568	2496	2373	2301	2178	2532	2337	366	725	500	1550	5	1	73233457	1831	22.73	0.99	12	5.89	110.00	2532.00	3360	20230509	-25.60	1160	20220930	115.52	3360	-25.60	20230509	1170	113.68	20230103	3360	-25.60	20230509	1160	115.52	20220930	4.07	N	012860	500	366 억	1338977	N	N	N	N
120	20230810	100248	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2515	90	2	3.71	9681562760	3703330	158.96	2705	2735	2480	3150	1700	2425	2614.29	1.83	-427573	2568	2496	2373	2301	2178	2532	2337	366	725	500	1550	5	1	73233457	1842	22.86	0.99	12	5.06	110.00	2532.00	3360	20230509	-25.15	1160	20220930	116.81	3360	-25.15	20230509	1170	114.96	20230103	3360	-25.15	20230509	1160	116.81	20220930	4.07	N	012860	500	366 억	1338977	N	N	N	N
121	20230810	090247	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2670	245	2	10.10	2094300395	775164	33.27	2705	2720	2670	3150	1700	2425	2701.75	1.83	-32314	2568	2496	2373	2301	2178	2532	2337	366	725	500	1550	5	1	73233457	1955	24.27	1.05	12	1.06	110.00	2532.00	3360	20230509	-20.54	1160	20220930	130.17	3360	-20.54	20230509	1170	128.21	20230103	3360	-20.54	20230509	1160	130.17	20220930	4.07	N	012860	500	366 억	1338977	N	N	N	N
122	20230809	160246	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2425	160	2	7.06	3546648485	1499500	186.55	2265	2445	2250	2940	1590	2265	2365.21	1.82	1877	2381	2322	2286	2227	2191	2305	2210	366	675	500	1440	5	1	73233457	1776	22.05	0.96	12	2.05	110.00	2532.00	3360	20230509	-27.83	1160	20220930	109.05	3360	-27.83	20230509	1170	107.26	20230103	3360	-27.83	20230509	1160	109.05	20220930	4.16	N	012860	500	366 억	1332961	N	N	N	N
123	20230809	150244	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2405	140	2	6.18	3228051405	1367332	170.10	2265	2445	2250	2940	1590	2265	2360.84	1.82	-1124	2381	2322	2286	2227	2191	2305	2210	366	675	500	1440	5	1	73233457	1761	21.86	0.95	12	1.87	110.00	2532.00	3360	20230509	-28.42	1160	20220930	107.33	3360	-28.42	20230509	1170	105.56	20230103	3360	-28.42	20230509	1160	107.33	20220930	4.16	N	012860	500	366 억	1332961	N	N	N	N
124	20230809	140244	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2415	150	2	6.62	2560427080	1092123	135.87	2265	2420	2250	2940	1590	2265	2344.45	1.82	-59959	2381	2322	2286	2227	2191	2305	2210	366	675	500	1440	5	1	73233457	1769	21.95	0.95	12	1.49	110.00	2532.00	3360	20230509	-28.12	1160	20220930	108.19	3360	-28.12	20230509	1170	106.41	20230103	3360	-28.12	20230509	1160	108.19	20220930	4.16	N	012860	500	366 억	1332961	N	N	N	N
125	20230809	130248	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2365	100	2	4.42	1498046955	647448	80.55	2265	2365	2250	2940	1590	2265	2313.77	1.82	-13152	2381	2322	2286	2227	2191	2305	2210	366	675	500	1440	5	1	73233457	1732	21.50	0.93	12	0.88	110.00	2532.00	3360	20230509	-29.61	1160	20220930	103.88	3360	-29.61	20230509	1170	102.14	20230103	3360	-29.61	20230509	1160	103.88	20220930	4.16	N	012860	500	366 억	1332961	N	N	N	N
126	20230809	120247	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2350	85	2	3.75	1177523370	510786	63.54	2265	2355	2250	2940	1590	2265	2305.32	1.82	761	2381	2322	2286	2227	2191	2305	2210	366	675	500	1440	5	1	73233457	1721	21.36	0.93	12	0.70	110.00	2532.00	3360	20230509	-30.06	1160	20220930	102.59	3360	-30.06	20230509	1170	100.85	20230103	3360	-30.06	20230509	1160	102.59	20220930	4.16	N	012860	500	366 억	1332961	N	N	N	N
127	20230809	110247	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2310	45	2	1.99	803279460	350060	43.55	2265	2330	2250	2940	1590	2265	2294.69	1.82	16245	2381	2322	2286	2227	2191	2305	2210	366	675	500	1440	5	1	73233457	1692	21.00	0.91	12	0.48	110.00	2532.00	3360	20230509	-31.25	1160	20220930	99.14	3360	-31.25	20230509	1170	97.44	20230103	3360	-31.25	20230509	1160	99.14	20220930	4.16	N	012860	500	366 억	1332961	N	N	N	N
128	20230809	100244	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2305	40	2	1.77	529790340	231864	28.85	2265	2315	2250	2940	1590	2265	2284.92	1.82	25452	2381	2322	2286	2227	2191	2305	2210	366	675	500	1440	5	1	73233457	1688	20.95	0.91	12	0.32	110.00	2532.00	3360	20230509	-31.40	1160	20220930	98.71	3360	-31.40	20230509	1170	97.01	20230103	3360	-31.40	20230509	1160	98.71	20220930	4.16	N	012860	500	366 억	1332961	N	N	N	N
129	20230809	090244	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2255	-10	5	-0.44	45962740	20326	2.53	2265	2285	2255	2940	1590	2265	2261.28	1.82	-6036	2381	2322	2286	2227	2191	2305	2210	366	675	500	1440	5	1	73233457	1651	20.50	0.89	12	0.03	110.00	2532.00	3360	20230509	-32.89	1160	20220930	94.40	3360	-32.89	20230509	1170	92.74	20230103	3360	-32.89	20230509	1160	94.40	20220930	4.16	N	012860	500	366 억	1332961	N	N	N	N
130	20230808	160249	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2265	-30	5	-1.31	1821894345	795562	67.65	2320	2345	2250	2980	1610	2295	2290.14	1.92	-75717	2365	2330	2295	2260	2225	2312	2242	366	685	500	1460	5	1	73233457	1659	20.59	0.89	12	1.09	110.00	2532.00	3360	20230509	-32.59	1160	20220930	95.26	3360	-32.59	20230509	1170	93.59	20230103	3360	-32.59	20230509	1160	95.26	20220930	4.15	N	012860	500	366 억	1409595	N	N	N	N
131	20230808	150246	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2270	-25	5	-1.09	1689851525	737233	62.69	2320	2345	2250	2980	1610	2295	2292.15	1.92	-82551	2365	2330	2295	2260	2225	2312	2242	366	685	500	1460	5	1	73233457	1662	20.64	0.90	12	1.01	110.00	2532.00	3360	20230509	-32.44	1160	20220930	95.69	3360	-32.44	20230509	1170	94.02	20230103	3360	-32.44	20230509	1160	95.69	20220930	4.15	N	012860	500	366 억	1409595	N	N	N	N
132	20230808	140244	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2285	-10	5	-0.44	1284196675	557907	47.44	2320	2345	2275	2980	1610	2295	2301.82	1.92	-72854	2365	2330	2295	2260	2225	2312	2242	366	685	500	1460	5	1	73233457	1673	20.77	0.90	12	0.76	110.00	2532.00	3360	20230509	-31.99	1160	20220930	96.98	3360	-31.99	20230509	1170	95.30	20230103	3360	-31.99	20230509	1160	96.98	20220930	4.15	N	012860	500	366 억	1409595	N	N	N	N
133	20230808	130242	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2290	-5	5	-0.22	1224692055	531877	45.23	2320	2345	2275	2980	1610	2295	2302.59	1.92	-71259	2365	2330	2295	2260	2225	2312	2242	366	685	500	1460	5	1	73233457	1677	20.82	0.90	12	0.73	110.00	2532.00	3360	20230509	-31.85	1160	20220930	97.41	3360	-31.85	20230509	1170	95.73	20230103	3360	-31.85	20230509	1160	97.41	20220930	4.15	N	012860	500	366 억	1409595	N	N	N	N
134	20230808	120244	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2295	0	3	0.00	1034714095	448913	38.17	2320	2345	2275	2980	1610	2295	2304.94	1.92	-50279	2365	2330	2295	2260	2225	2312	2242	366	685	500	1460	5	1	73233457	1681	20.86	0.91	12	0.61	110.00	2532.00	3360	20230509	-31.70	1160	20220930	97.84	3360	-31.70	20230509	1170	96.15	20230103	3360	-31.70	20230509	1160	97.84	20220930	4.15	N	012860	500	366 억	1409595	N	N	N	N
135	20230808	110243	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2295	0	3	0.00	802461985	348323	29.62	2320	2345	2275	2980	1610	2295	2303.80	1.92	-26075	2365	2330	2295	2260	2225	2312	2242	366	685	500	1460	5	1	73233457	1681	20.86	0.91	12	0.48	110.00	2532.00	3360	20230509	-31.70	1160	20220930	97.84	3360	-31.70	20230509	1170	96.15	20230103	3360	-31.70	20230509	1160	97.84	20220930	4.15	N	012860	500	366 억	1409595	N	N	N	N
136	20230808	100245	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2320	25	2	1.09	516625335	223900	19.04	2320	2345	2275	2980	1610	2295	2307.42	1.92	22521	2365	2330	2295	2260	2225	2312	2242	366	685	500	1460	5	1	73233457	1699	21.09	0.92	12	0.31	110.00	2532.00	3360	20230509	-30.95	1160	20220930	100.00	3360	-30.95	20230509	1170	98.29	20230103	3360	-30.95	20230509	1160	100.00	20220930	4.15	N	012860	500	366 억	1409595	N	N	N	N
137	20230808	090244	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2340	45	2	1.96	86438880	37209	3.16	2320	2345	2320	2980	1610	2295	2323.45	1.92	4158	2365	2330	2295	2260	2225	2312	2242	366	685	500	1460	5	1	73233457	1714	21.27	0.92	12	0.05	110.00	2532.00	3360	20230509	-30.36	1160	20220930	101.72	3360	-30.36	20230509	1170	100.00	20230103	3360	-30.36	20230509	1160	101.72	20220930	4.15	N	012860	500	366 억	1409595	N	N	N	N
138	20230807	160243	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2295	-60	5	-2.55	2663814075	1164633	213.24	2330	2330	2260	3060	1650	2355	2287.23	1.46	336965	2405	2380	2350	2325	2295	2365	2310	366	705	500	1500	5	1	73233457	1681	20.86	0.91	12	1.59	110.00	2532.00	3360	20230509	-31.70	1160	20220930	97.84	3360	-31.70	20230509	1170	96.15	20230103	3360	-31.70	20230509	1160	97.84	20220930	4.29	N	012860	500	366 억	1069282	N	N	N	N
139	20230807	150242	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2295	-60	5	-2.55	2488776220	1088425	199.29	2330	2330	2260	3060	1650	2355	2286.58	1.46	297951	2405	2380	2350	2325	2295	2365	2310	366	705	500	1500	5	1	73233457	1681	20.86	0.91	12	1.49	110.00	2532.00	3360	20230509	-31.70	1160	20220930	97.84	3360	-31.70	20230509	1170	96.15	20230103	3360	-31.70	20230509	1160	97.84	20220930	4.29	N	012860	500	366 억	1069282	N	N	N	N
140	20230807	140245	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2295	-60	5	-2.55	2342864160	1024890	187.66	2330	2330	2260	3060	1650	2355	2285.97	1.46	272477	2405	2380	2350	2325	2295	2365	2310	366	705	500	1500	5	1	73233457	1681	20.86	0.91	12	1.40	110.00	2532.00	3360	20230509	-31.70	1160	20220930	97.84	3360	-31.70	20230509	1170	96.15	20230103	3360	-31.70	20230509	1160	97.84	20220930	4.29	N	012860	500	366 억	1069282	N	N	N	N
141	20230807	130243	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2300	-55	5	-2.34	1938246765	848486	155.36	2330	2330	2260	3060	1650	2355	2284.36	1.46	254982	2405	2380	2350	2325	2295	2365	2310	366	705	500	1500	5	1	73233457	1684	20.91	0.91	12	1.16	110.00	2532.00	3360	20230509	-31.55	1160	20220930	98.28	3360	-31.55	20230509	1170	96.58	20230103	3360	-31.55	20230509	1160	98.28	20220930	4.29	N	012860	500	366 억	1069282	N	N	N	N
142	20230807	120242	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2310	-45	5	-1.91	1800164275	788527	144.38	2330	2330	2260	3060	1650	2355	2282.95	1.46	247837	2405	2380	2350	2325	2295	2365	2310	366	705	500	1500	5	1	73233457	1692	21.00	0.91	12	1.08	110.00	2532.00	3360	20230509	-31.25	1160	20220930	99.14	3360	-31.25	20230509	1170	97.44	20230103	3360	-31.25	20230509	1160	99.14	20220930	4.29	N	012860	500	366 억	1069282	N	N	N	N
143	20230807	110240	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2295	-60	5	-2.55	1561867175	684904	125.40	2330	2330	2260	3060	1650	2355	2280.42	1.46	209134	2405	2380	2350	2325	2295	2365	2310	366	705	500	1500	5	1	73233457	1681	20.86	0.91	12	0.94	110.00	2532.00	3360	20230509	-31.70	1160	20220930	97.84	3360	-31.70	20230509	1170	96.15	20230103	3360	-31.70	20230509	1160	97.84	20220930	4.29	N	012860	500	366 억	1069282	N	N	N	N
144	20230807	100244	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2270	-85	5	-3.61	877212325	384721	70.44	2330	2330	2260	3060	1650	2355	2280.13	1.46	40222	2405	2380	2350	2325	2295	2365	2310	366	705	500	1500	5	1	73233457	1662	20.64	0.90	12	0.53	110.00	2532.00	3360	20230509	-32.44	1160	20220930	95.69	3360	-32.44	20230509	1170	94.02	20230103	3360	-32.44	20230509	1160	95.69	20220930	4.29	N	012860	500	366 억	1069282	N	N	N	N
145	20230807	090243	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2310	-45	5	-1.91	104089460	45074	8.25	2330	2330	2295	3060	1650	2355	2309.30	1.46	-17690	2405	2380	2350	2325	2295	2365	2310	366	705	500	1500	5	1	73233457	1692	21.00	0.91	12	0.06	110.00	2532.00	3360	20230509	-31.25	1160	20220930	99.14	3360	-31.25	20230509	1170	97.44	20230103	3360	-31.25	20230509	1160	99.14	20220930	4.29	N	012860	500	366 억	1069282	N	N	N	N
146	20230804	160241	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2355	-15	5	-0.63	1274344310	542134	48.33	2370	2375	2320	3080	1660	2370	2350.60	1.49	-19329	2520	2445	2380	2305	2240	2412	2272	366	710	500	1510	5	1	73233457	1725	21.41	0.93	12	0.74	110.00	2532.00	3360	20230509	-29.91	1160	20220930	103.02	3360	-29.91	20230509	1170	101.28	20230103	3360	-29.91	20230509	1160	103.02	20220930	4.34	N	012860	500	366 억	1088616	N	N	N	N
147	20230804	150242	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2365	-5	5	-0.21	1171625835	498449	44.43	2370	2375	2320	3080	1660	2370	2350.54	1.49	-22551	2520	2445	2380	2305	2240	2412	2272	366	710	500	1510	5	1	73233457	1732	21.50	0.93	12	0.68	110.00	2532.00	3360	20230509	-29.61	1160	20220930	103.88	3360	-29.61	20230509	1170	102.14	20230103	3360	-29.61	20230509	1160	103.88	20220930	4.34	N	012860	500	366 억	1088616	N	N	N	N
148	20230804	140244	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2365	-5	5	-0.21	992931760	422562	37.67	2370	2375	2320	3080	1660	2370	2349.79	1.49	-24868	2520	2445	2380	2305	2240	2412	2272	366	710	500	1510	5	1	73233457	1732	21.50	0.93	12	0.58	110.00	2532.00	3360	20230509	-29.61	1160	20220930	103.88	3360	-29.61	20230509	1170	102.14	20230103	3360	-29.61	20230509	1160	103.88	20220930	4.34	N	012860	500	366 억	1088616	N	N	N	N
149	20230804	130241	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2355	-15	5	-0.63	868931615	369846	32.97	2370	2375	2320	3080	1660	2370	2349.44	1.49	-32076	2520	2445	2380	2305	2240	2412	2272	366	710	500	1510	5	1	73233457	1725	21.41	0.93	12	0.51	110.00	2532.00	3360	20230509	-29.91	1160	20220930	103.02	3360	-29.91	20230509	1170	101.28	20230103	3360	-29.91	20230509	1160	103.02	20220930	4.34	N	012860	500	366 억	1088616	N	N	N	N
150	20230804	120241	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2350	-20	5	-0.84	696941870	296682	26.45	2370	2375	2320	3080	1660	2370	2349.12	1.49	-31497	2520	2445	2380	2305	2240	2412	2272	366	710	500	1510	5	1	73233457	1721	21.36	0.93	12	0.41	110.00	2532.00	3360	20230509	-30.06	1160	20220930	102.59	3360	-30.06	20230509	1170	100.85	20230103	3360	-30.06	20230509	1160	102.59	20220930	4.34	N	012860	500	366 억	1088616	N	N	N	N
151	20230804	110241	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2360	-10	5	-0.42	574770000	244672	21.81	2370	2375	2320	3080	1660	2370	2349.14	1.49	-16351	2520	2445	2380	2305	2240	2412	2272	366	710	500	1510	5	1	73233457	1728	21.45	0.93	12	0.33	110.00	2532.00	3360	20230509	-29.76	1160	20220930	103.45	3360	-29.76	20230509	1170	101.71	20230103	3360	-29.76	20230509	1160	103.45	20220930	4.34	N	012860	500	366 억	1088616	N	N	N	N
152	20230804	100239	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2350	-20	5	-0.84	443606970	189069	16.85	2370	2375	2320	3080	1660	2370	2346.27	1.49	-266	2520	2445	2380	2305	2240	2412	2272	366	710	500	1510	5	1	73233457	1721	21.36	0.93	12	0.26	110.00	2532.00	3360	20230509	-30.06	1160	20220930	102.59	3360	-30.06	20230509	1170	100.85	20230103	3360	-30.06	20230509	1160	102.59	20220930	4.34	N	012860	500	366 억	1088616	N	N	N	N
153	20230804	090239	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2345	-25	5	-1.05	9158580	3876	0.35	2370	2370	2345	3080	1660	2370	2362.89	1.49	-1049	2520	2445	2380	2305	2240	2412	2272	366	710	500	1510	5	1	73233457	1717	21.32	0.93	12	0.01	110.00	2532.00	3360	20230509	-30.21	1160	20220930	102.16	3360	-30.21	20230509	1170	100.43	20230103	3360	-30.21	20230509	1160	102.16	20220930	4.34	N	012860	500	366 억	1088616	N	N	N	N
154	20230803	160240	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2370	-90	5	-3.66	2624636365	1111023	102.32	2425	2455	2315	3195	1725	2460	2362.35	1.59	-75685	2603	2531	2463	2391	2323	2497	2357	366	735	500	1570	5	1	73233457	1736	21.55	0.94	12	1.52	110.00	2532.00	3360	20230509	-29.46	1160	20220930	104.31	3360	-29.46	20230509	1170	102.56	20230103	3360	-29.46	20230509	1160	104.31	20220930	4.34	N	012860	500	366 억	1164301	N	N	N	N
155	20230803	150241	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2350	-110	5	-4.47	2508858930	1061899	97.79	2425	2455	2315	3195	1725	2460	2362.61	1.59	-86349	2603	2531	2463	2391	2323	2497	2357	366	735	500	1570	5	1	73233457	1721	21.36	0.93	12	1.45	110.00	2532.00	3360	20230509	-30.06	1160	20220930	102.59	3360	-30.06	20230509	1170	100.85	20230103	3360	-30.06	20230509	1160	102.59	20220930	4.34	N	012860	500	366 억	1164301	N	N	N	N
156	20230803	140238	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2360	-100	5	-4.07	2162818530	914301	84.20	2425	2455	2315	3195	1725	2460	2365.53	1.59	-85593	2603	2531	2463	2391	2323	2497	2357	366	735	500	1570	5	1	73233457	1728	21.45	0.93	12	1.25	110.00	2532.00	3360	20230509	-29.76	1160	20220930	103.45	3360	-29.76	20230509	1170	101.71	20230103	3360	-29.76	20230509	1160	103.45	20220930	4.34	N	012860	500	366 억	1164301	N	N	N	N
157	20230803	130241	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2345	-115	5	-4.67	2048041455	865439	79.70	2425	2455	2315	3195	1725	2460	2366.47	1.59	-67986	2603	2531	2463	2391	2323	2497	2357	366	735	500	1570	5	1	73233457	1717	21.32	0.93	12	1.18	110.00	2532.00	3360	20230509	-30.21	1160	20220930	102.16	3360	-30.21	20230509	1170	100.43	20230103	3360	-30.21	20230509	1160	102.16	20220930	4.34	N	012860	500	366 억	1164301	N	N	N	N
158	20230803	120240	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2335	-125	5	-5.08	1790708285	755328	69.56	2425	2455	2315	3195	1725	2460	2370.76	1.59	-64611	2603	2531	2463	2391	2323	2497	2357	366	735	500	1570	5	1	73233457	1710	21.23	0.92	12	1.03	110.00	2532.00	3360	20230509	-30.51	1160	20220930	101.29	3360	-30.51	20230509	1170	99.57	20230103	3360	-30.51	20230509	1160	101.29	20220930	4.34	N	012860	500	366 억	1164301	N	N	N	N
159	20230803	110238	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2360	-100	5	-4.07	1400351670	588031	54.15	2425	2455	2340	3195	1725	2460	2381.41	1.59	-90846	2603	2531	2463	2391	2323	2497	2357	366	735	500	1570	5	1	73233457	1728	21.45	0.93	12	0.80	110.00	2532.00	3360	20230509	-29.76	1160	20220930	103.45	3360	-29.76	20230509	1170	101.71	20230103	3360	-29.76	20230509	1160	103.45	20220930	4.34	N	012860	500	366 억	1164301	N	N	N	N
160	20230803	100238	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2380	-80	5	-3.25	847505960	353722	32.58	2425	2455	2340	3195	1725	2460	2395.95	1.59	5516	2603	2531	2463	2391	2323	2497	2357	366	735	500	1570	5	1	73233457	1743	21.64	0.94	12	0.48	110.00	2532.00	3360	20230509	-29.17	1160	20220930	105.17	3360	-29.17	20230509	1170	103.42	20230103	3360	-29.17	20230509	1160	105.17	20220930	4.34	N	012860	500	366 억	1164301	N	N	N	N
161	20230803	090239	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2420	-40	5	-1.63	125754425	52653	4.85	2425	2425	2340	3195	1725	2460	2388.22	1.59	-3889	2603	2531	2463	2391	2323	2497	2357	366	735	500	1570	5	1	73233457	1772	22.00	0.96	12	0.07	110.00	2532.00	3360	20230509	-27.98	1160	20220930	108.62	3360	-27.98	20230509	1170	106.84	20230103	3360	-27.98	20230509	1160	108.62	20220930	4.34	N	012860	500	366 억	1164301	N	N	N	N
162	20230802	160239	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2460	-70	5	-2.77	2640477670	1077838	134.29	2535	2535	2395	3285	1775	2530	2449.67	1.83	-174527	2570	2550	2510	2490	2450	2560	2500	366	755	500	1610	5	1	73233457	1802	22.36	0.97	12	1.47	110.00	2532.00	3360	20230509	-26.79	1160	20220930	112.07	3360	-26.79	20230509	1170	110.26	20230103	3360	-26.79	20230509	1160	112.07	20220930	4.26	N	012860	500	366 억	1336553	N	N	N	N
163	20230802	150241	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2415	-115	5	-4.55	2493547005	1017569	126.78	2535	2535	2395	3285	1775	2530	2450.38	1.83	-175576	2570	2550	2510	2490	2450	2560	2500	366	755	500	1610	5	1	73233457	1769	21.95	0.95	12	1.39	110.00	2532.00	3360	20230509	-28.12	1160	20220930	108.19	3360	-28.12	20230509	1170	106.41	20230103	3360	-28.12	20230509	1160	108.19	20220930	4.26	N	012860	500	366 억	1336553	N	N	N	N
164	20230802	140241	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2410	-120	5	-4.74	2238307340	911977	113.62	2535	2535	2395	3285	1775	2530	2454.22	1.83	-158161	2570	2550	2510	2490	2450	2560	2500	366	755	500	1610	5	1	73233457	1765	21.91	0.95	12	1.25	110.00	2532.00	3360	20230509	-28.27	1160	20220930	107.76	3360	-28.27	20230509	1170	105.98	20230103	3360	-28.27	20230509	1160	107.76	20220930	4.26	N	012860	500	366 억	1336553	N	N	N	N
165	20230802	130239	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2440	-90	5	-3.56	1686233010	683528	85.16	2535	2535	2425	3285	1775	2530	2466.82	1.83	-140214	2570	2550	2510	2490	2450	2560	2500	366	755	500	1610	5	1	73233457	1787	22.18	0.96	12	0.93	110.00	2532.00	3360	20230509	-27.38	1160	20220930	110.34	3360	-27.38	20230509	1170	108.55	20230103	3360	-27.38	20230509	1160	110.34	20220930	4.26	N	012860	500	366 억	1336553	N	N	N	N
166	20230802	120237	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2445	-85	5	-3.36	1401931910	567072	70.65	2535	2535	2425	3285	1775	2530	2472.08	1.83	-136584	2570	2550	2510	2490	2450	2560	2500	366	755	500	1610	5	1	73233457	1791	22.23	0.97	12	0.77	110.00	2532.00	3360	20230509	-27.23	1160	20220930	110.78	3360	-27.23	20230509	1170	108.97	20230103	3360	-27.23	20230509	1160	110.78	20220930	4.26	N	012860	500	366 억	1336553	N	N	N	N
167	20230802	110236	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2460	-70	5	-2.77	1003147865	403653	50.29	2535	2535	2445	3285	1775	2530	2485.01	1.83	-115428	2570	2550	2510	2490	2450	2560	2500	366	755	500	1610	5	1	73233457	1802	22.36	0.97	12	0.55	110.00	2532.00	3360	20230509	-26.79	1160	20220930	112.07	3360	-26.79	20230509	1170	110.26	20230103	3360	-26.79	20230509	1160	112.07	20220930	4.26	N	012860	500	366 억	1336553	N	N	N	N
168	20230802	100238	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2490	-40	5	-1.58	465227800	185932	23.16	2535	2535	2485	3285	1775	2530	2501.91	1.83	-41068	2570	2550	2510	2490	2450	2560	2500	366	755	500	1610	5	1	73233457	1824	22.64	0.98	12	0.25	110.00	2532.00	3360	20230509	-25.89	1160	20220930	114.66	3360	-25.89	20230509	1170	112.82	20230103	3360	-25.89	20230509	1160	114.66	20220930	4.26	N	012860	500	366 억	1336553	N	N	N	N
169	20230802	090238	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2490	-40	5	-1.58	78764415	31169	3.88	2535	2535	2490	3285	1775	2530	2526.86	1.83	-19816	2570	2550	2510	2490	2450	2560	2500	366	755	500	1610	5	1	73233457	1824	22.64	0.98	12	0.04	110.00	2532.00	3360	20230509	-25.89	1160	20220930	114.66	3360	-25.89	20230509	1170	112.82	20230103	3360	-25.89	20230509	1160	114.66	20220930	4.26	N	012860	500	366 억	1336553	N	N	N	N
170	20230801	160239	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2530	30	2	1.20	1981715725	793538	126.18	2480	2530	2470	3250	1750	2500	2496.72	1.98	-112463	2620	2560	2505	2445	2390	2532	2417	366	750	500	1600	5	1	73233457	1853	23.00	1.00	12	1.08	110.00	2532.00	3360	20230509	-24.70	1160	20220930	118.10	3360	-24.70	20230509	1170	116.24	20230103	3360	-24.70	20230509	1160	118.10	20220930	4.30	N	012860	500	366 억	1449016	N	N	N	N
171	20230801	150236	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2515	15	2	0.60	1770104130	709607	112.83	2480	2525	2470	3250	1750	2500	2494.49	1.98	-112350	2620	2560	2505	2445	2390	2532	2417	366	750	500	1600	5	1	73233457	1842	22.86	0.99	12	0.97	110.00	2532.00	3360	20230509	-25.15	1160	20220930	116.81	3360	-25.15	20230509	1170	114.96	20230103	3360	-25.15	20230509	1160	116.81	20220930	4.30	N	012860	500	366 억	1449016	N	N	N	N
172	20230801	140242	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2485	-15	5	-0.60	1532224985	614637	97.73	2480	2525	2470	3250	1750	2500	2492.89	1.98	-117962	2620	2560	2505	2445	2390	2532	2417	366	750	500	1600	5	1	73233457	1820	22.59	0.98	12	0.84	110.00	2532.00	3360	20230509	-26.04	1160	20220930	114.22	3360	-26.04	20230509	1170	112.39	20230103	3360	-26.04	20230509	1160	114.22	20220930	4.30	N	012860	500	366 억	1449016	N	N	N	N
173	20230801	130237	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2500	0	3	0.00	1252101820	502191	79.85	2480	2525	2470	3250	1750	2500	2493.28	1.98	-74724	2620	2560	2505	2445	2390	2532	2417	366	750	500	1600	5	1	73233457	1831	22.73	0.99	12	0.69	110.00	2532.00	3360	20230509	-25.60	1160	20220930	115.52	3360	-25.60	20230509	1170	113.68	20230103	3360	-25.60	20230509	1160	115.52	20220930	4.30	N	012860	500	366 억	1449016	N	N	N	N
174	20230801	120238	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2500	0	3	0.00	1064716020	426990	67.89	2480	2525	2470	3250	1750	2500	2493.54	1.98	-46114	2620	2560	2505	2445	2390	2532	2417	366	750	500	1600	5	1	73233457	1831	22.73	0.99	12	0.58	110.00	2532.00	3360	20230509	-25.60	1160	20220930	115.52	3360	-25.60	20230509	1170	113.68	20230103	3360	-25.60	20230509	1160	115.52	20220930	4.30	N	012860	500	366 억	1449016	N	N	N	N
175	20230801	110236	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2500	0	3	0.00	865253885	347006	55.18	2480	2525	2470	3250	1750	2500	2493.48	1.98	692	2620	2560	2505	2445	2390	2532	2417	366	750	500	1600	5	1	73233457	1831	22.73	0.99	12	0.47	110.00	2532.00	3360	20230509	-25.60	1160	20220930	115.52	3360	-25.60	20230509	1170	113.68	20230103	3360	-25.60	20230509	1160	115.52	20220930	4.30	N	012860	500	366 억	1449016	N	N	N	N
176	20230801	100237	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2495	-5	5	-0.20	482620350	194203	30.88	2480	2500	2470	3250	1750	2500	2485.13	1.98	21375	2620	2560	2505	2445	2390	2532	2417	366	750	500	1600	5	1	73233457	1827	22.68	0.99	12	0.27	110.00	2532.00	3360	20230509	-25.74	1160	20220930	115.09	3360	-25.74	20230509	1170	113.25	20230103	3360	-25.74	20230509	1160	115.09	20220930	4.30	N	012860	500	366 억	1449016	N	N	N	N
177	20230801	090235	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2485	-15	5	-0.60	127225690	51314	8.16	2480	2495	2470	3250	1750	2500	2479.36	1.98	2047	2620	2560	2505	2445	2390	2532	2417	366	750	500	1600	5	1	73233457	1820	22.59	0.98	12	0.07	110.00	2532.00	3360	20230509	-26.04	1160	20220930	114.22	3360	-26.04	20230509	1170	112.39	20230103	3360	-26.04	20230509	1160	114.22	20220930	4.30	N	012860	500	366 억	1449016	N	N	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History