KissMeData/012860/price/prices-20240301.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	20240329	160302	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1898	-6	5	-0.32	406469375	214653	111.37	1904	1913	1886	2475	1333	1904	1893.61	1.23	0	-31631	1936	1920	1907	1891	1878	1913	1884	366	571	500	1250	1	1	73233457	1390	14.94	0.68	12	0.29	127.00	2799.00	3360	20230509	-43.51	1471	20230324	29.03	2390	-20.59	20240205	1820	4.29	20240326	3360	-43.51	20230509	1491	27.30	20230329	2.45	N	012860	500	366 억		899195	N	N	0	N	00	N
3	20240329	150303	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1898	-6	5	-0.32	385250438	203472	105.57	1904	1913	1886	2475	1333	1904	1893.38	1.23	0	-30413	1936	1920	1907	1891	1878	1913	1884	366	571	500	1250	1	1	73233457	1390	14.94	0.68	12	0.28	127.00	2799.00	3360	20230509	-43.51	1471	20230324	29.03	2390	-20.59	20240205	1820	4.29	20240326	3360	-43.51	20230509	1491	27.30	20230329	2.45	N	012860	500	366 억		899195	N	N	0	N	00	N
4	20240329	140301	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1890	-14	5	-0.74	277191208	146259	75.89	1904	1913	1887	2475	1333	1904	1895.21	1.23	0	-27698	1936	1920	1907	1891	1878	1913	1884	366	571	500	1250	1	1	73233457	1384	14.88	0.68	12	0.20	127.00	2799.00	3360	20230509	-43.75	1471	20230324	28.48	2390	-20.92	20240205	1820	3.85	20240326	3360	-43.75	20230509	1491	26.76	20230329	2.45	N	012860	500	366 억		899195	N	N	0	N	00	N
5	20240329	130300	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1895	-9	5	-0.47	199118973	104977	54.47	1904	1913	1887	2475	1333	1904	1896.79	1.23	0	-24741	1936	1920	1907	1891	1878	1913	1884	366	571	500	1250	1	1	73233457	1388	14.92	0.68	12	0.14	127.00	2799.00	3360	20230509	-43.60	1471	20230324	28.82	2390	-20.71	20240205	1820	4.12	20240326	3360	-43.60	20230509	1491	27.10	20230329	2.45	N	012860	500	366 억		899195	N	N	0	N	00	N
6	20240329	120300	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1896	-8	5	-0.42	172040455	90687	47.05	1904	1913	1887	2475	1333	1904	1897.08	1.23	0	-24340	1936	1920	1907	1891	1878	1913	1884	366	571	500	1250	1	1	73233457	1389	14.93	0.68	12	0.12	127.00	2799.00	3360	20230509	-43.57	1471	20230324	28.89	2390	-20.67	20240205	1820	4.18	20240326	3360	-43.57	20230509	1491	27.16	20230329	2.45	N	012860	500	366 억		899195	N	N	0	N	00	N
7	20240329	110257	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1895	-9	5	-0.47	153565507	80940	42.00	1904	1913	1887	2475	1333	1904	1897.28	1.23	0	-22598	1936	1920	1907	1891	1878	1913	1884	366	571	500	1250	1	1	73233457	1388	14.92	0.68	12	0.11	127.00	2799.00	3360	20230509	-43.60	1471	20230324	28.82	2390	-20.71	20240205	1820	4.12	20240326	3360	-43.60	20230509	1491	27.10	20230329	2.45	N	012860	500	366 억		899195	N	N	0	N	00	N
8	20240329	100259	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1900	-4	5	-0.21	125339731	66055	34.27	1904	1913	1887	2475	1333	1904	1897.51	1.23	0	-17230	1936	1920	1907	1891	1878	1913	1884	366	571	500	1250	1	1	73233457	1391	14.96	0.68	12	0.09	127.00	2799.00	3360	20230509	-43.45	1471	20230324	29.16	2390	-20.50	20240205	1820	4.40	20240326	3360	-43.45	20230509	1491	27.43	20230329	2.45	N	012860	500	366 억		899195	N	N	0	N	00	N
9	20240329	090255	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1912	8	2	0.42	31193997	16342	8.48	1904	1913	1903	2475	1333	1904	1908.82	1.23	0	-15901	1936	1920	1907	1891	1878	1913	1884	366	571	500	1250	1	1	73233457	1400	15.06	0.68	12	0.02	127.00	2799.00	3360	20230509	-43.10	1471	20230324	29.98	2390	-20.00	20240205	1820	5.05	20240326	3360	-43.10	20230509	1491	28.24	20230329	2.45	N	012860	500	366 억		899195	N	N	0	N	00	N
10	20240328	160259	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1904	-2	5	-0.10	366045580	192254	101.33	1906	1923	1894	2475	1335	1906	1903.97	1.33	0	-71672	1940	1922	1909	1891	1878	1916	1885	366	569	500	1250	1	1	73233457	1394	17.31	0.75	12	0.26	110.00	2532.00	3360	20230509	-43.33	1460	20230323	30.41	2390	-20.33	20240205	1820	4.62	20240326	3360	-43.33	20230509	1490	27.79	20230328	2.43	N	012860	500	366 억		970867	N	N	0	N	00	N
11	20240328	150300	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1900	-6	5	-0.31	343599724	180434	95.10	1906	1923	1894	2475	1335	1906	1904.30	1.33	0	-65303	1940	1922	1909	1891	1878	1916	1885	366	569	500	1250	1	1	73233457	1391	17.27	0.75	12	0.25	110.00	2532.00	3360	20230509	-43.45	1460	20230323	30.14	2390	-20.50	20240205	1820	4.40	20240326	3360	-43.45	20230509	1490	27.52	20230328	2.43	N	012860	500	366 억		970867	N	N	0	N	00	N
12	20240328	140257	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1898	-8	5	-0.42	299674479	157294	82.90	1906	1923	1895	2475	1335	1906	1905.19	1.33	0	-59088	1940	1922	1909	1891	1878	1916	1885	366	569	500	1250	1	1	73233457	1390	17.25	0.75	12	0.21	110.00	2532.00	3360	20230509	-43.51	1460	20230323	30.00	2390	-20.59	20240205	1820	4.29	20240326	3360	-43.51	20230509	1490	27.38	20230328	2.43	N	012860	500	366 억		970867	N	N	0	N	00	N
13	20240328	130257	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1910	4	2	0.21	182171336	95438	50.30	1906	1923	1903	2475	1335	1906	1908.79	1.33	0	-7031	1940	1922	1909	1891	1878	1916	1885	366	569	500	1250	1	1	73233457	1399	17.36	0.75	12	0.13	110.00	2532.00	3360	20230509	-43.15	1460	20230323	30.82	2390	-20.08	20240205	1820	4.95	20240326	3360	-43.15	20230509	1490	28.19	20230328	2.43	N	012860	500	366 억		970867	N	N	0	N	00	N
14	20240328	120300	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1910	4	2	0.21	152909096	80091	42.21	1906	1923	1903	2475	1335	1906	1909.19	1.33	0	-6111	1940	1922	1909	1891	1878	1916	1885	366	569	500	1250	1	1	73233457	1399	17.36	0.75	12	0.11	110.00	2532.00	3360	20230509	-43.15	1460	20230323	30.82	2390	-20.08	20240205	1820	4.95	20240326	3360	-43.15	20230509	1490	28.19	20230328	2.43	N	012860	500	366 억		970867	N	N	0	N	00	N
15	20240328	110257	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1911	5	2	0.26	99960811	52375	27.60	1906	1923	1903	2475	1335	1906	1908.56	1.33	0	-3636	1940	1922	1909	1891	1878	1916	1885	366	569	500	1250	1	1	73233457	1399	17.37	0.75	12	0.07	110.00	2532.00	3360	20230509	-43.12	1460	20230323	30.89	2390	-20.04	20240205	1820	5.00	20240326	3360	-43.12	20230509	1490	28.26	20230328	2.43	N	012860	500	366 억		970867	N	N	0	N	00	N
16	20240328	100301	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1914	8	2	0.42	57760375	30263	15.95	1906	1923	1905	2475	1335	1906	1908.61	1.33	0	-705	1940	1922	1909	1891	1878	1916	1885	366	569	500	1250	1	1	73233457	1402	17.40	0.76	12	0.04	110.00	2532.00	3360	20230509	-43.04	1460	20230323	31.10	2390	-19.92	20240205	1820	5.16	20240326	3360	-43.04	20230509	1490	28.46	20230328	2.43	N	012860	500	366 억		970867	N	N	0	N	00	N
17	20240328	090303	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1923	17	2	0.89	13894968	7275	3.83	1906	1923	1906	2475	1335	1906	1909.96	1.33	0	4184	1940	1922	1909	1891	1878	1916	1885	366	569	500	1250	1	1	73233457	1408	17.48	0.76	12	0.01	110.00	2532.00	3360	20230509	-42.77	1460	20230323	31.71	2390	-19.54	20240205	1820	5.66	20240326	3360	-42.77	20230509	1490	29.06	20230328	2.43	N	012860	500	366 억		970867	N	N	0	N	00	N
18	20240327	160301	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1906	-7	5	-0.37	358979038	188260	67.22	1913	1927	1896	2485	1340	1913	1906.83	1.36	0	-22506	2031	1972	1896	1837	1761	1934	1799	366	572	500	1260	1	1	73233457	1396	17.33	0.75	12	0.26	110.00	2532.00	3360	20230509	-43.27	1460	20230323	30.55	2390	-20.25	20240205	1820	4.73	20240326	3360	-43.27	20230509	1478	28.96	20230327	2.44	N	012860	500	366 억		993373	N	N	0	N	00	N
19	20240327	150300	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1909	-4	5	-0.21	352256065	184733	65.96	1913	1927	1896	2485	1340	1913	1906.84	1.36	0	-22428	2031	1972	1896	1837	1761	1934	1799	366	572	500	1260	1	1	73233457	1398	17.35	0.75	12	0.25	110.00	2532.00	3360	20230509	-43.18	1460	20230323	30.75	2390	-20.13	20240205	1820	4.89	20240326	3360	-43.18	20230509	1478	29.16	20230327	2.44	N	012860	500	366 억		993373	N	N	0	N	00	N
20	20240327	140302	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1901	-12	5	-0.63	268403463	140623	50.21	1913	1927	1900	2485	1340	1913	1908.67	1.36	0	-16562	2031	1972	1896	1837	1761	1934	1799	366	572	500	1260	1	1	73233457	1392	17.28	0.75	12	0.19	110.00	2532.00	3360	20230509	-43.42	1460	20230323	30.21	2390	-20.46	20240205	1820	4.45	20240326	3360	-43.42	20230509	1478	28.62	20230327	2.44	N	012860	500	366 억		993373	N	N	0	N	00	N
21	20240327	130302	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1915	2	2	0.10	213926883	112059	40.01	1913	1927	1900	2485	1340	1913	1909.06	1.36	0	-14995	2031	1972	1896	1837	1761	1934	1799	366	572	500	1260	1	1	73233457	1402	17.41	0.76	12	0.15	110.00	2532.00	3360	20230509	-43.01	1460	20230323	31.16	2390	-19.87	20240205	1820	5.22	20240326	3360	-43.01	20230509	1478	29.57	20230327	2.44	N	012860	500	366 억		993373	N	N	0	N	00	N
22	20240327	120301	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1914	1	2	0.05	192833100	100997	36.06	1913	1927	1900	2485	1340	1913	1909.30	1.36	0	-17412	2031	1972	1896	1837	1761	1934	1799	366	572	500	1260	1	1	73233457	1402	17.40	0.76	12	0.14	110.00	2532.00	3360	20230509	-43.04	1460	20230323	31.10	2390	-19.92	20240205	1820	5.16	20240326	3360	-43.04	20230509	1478	29.50	20230327	2.44	N	012860	500	366 억		993373	N	N	0	N	00	N
23	20240327	110302	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1913	0	3	0.00	164495617	86127	30.75	1913	1927	1900	2485	1340	1913	1909.92	1.36	0	-7034	2031	1972	1896	1837	1761	1934	1799	366	572	500	1260	1	1	73233457	1401	17.39	0.76	12	0.12	110.00	2532.00	3360	20230509	-43.07	1460	20230323	31.03	2390	-19.96	20240205	1820	5.11	20240326	3360	-43.07	20230509	1478	29.43	20230327	2.44	N	012860	500	366 억		993373	N	N	0	N	00	N
24	20240327	100258	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1908	-5	5	-0.26	137607782	72028	25.72	1913	1927	1900	2485	1340	1913	1910.48	1.36	0	-6462	2031	1972	1896	1837	1761	1934	1799	366	572	500	1260	1	1	73233457	1397	17.35	0.75	12	0.10	110.00	2532.00	3360	20230509	-43.21	1460	20230323	30.68	2390	-20.17	20240205	1820	4.84	20240326	3360	-43.21	20230509	1478	29.09	20230327	2.44	N	012860	500	366 억		993373	N	N	0	N	00	N
25	20240327	090303	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1917	4	2	0.21	22158099	11619	4.15	1913	1917	1905	2485	1340	1913	1907.06	1.36	0	6963	2031	1972	1896	1837	1761	1934	1799	366	572	500	1260	1	1	73233457	1404	17.43	0.76	12	0.02	110.00	2532.00	3360	20230509	-42.95	1460	20230323	31.30	2390	-19.79	20240205	1820	5.33	20240326	3360	-42.95	20230509	1478	29.70	20230327	2.44	N	012860	500	366 억		993373	N	N	0	N	00	N
26	20240326	150258	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1916	-12	5	-0.62	494875913	256884	86.81	1928	1955	1820	2505	1350	1928	1926.46	1.31	0	31593	1982	1954	1941	1913	1900	1948	1907	366	577	500	1270	1	1	73233457	1403	17.42	0.76	12	0.35	110.00	2532.00	3360	20230509	-42.98	1460	20230323	31.23	2390	-19.83	20240205	1820	5.27	20240326	3360	-42.98	20230509	1478	29.63	20230327	2.41	N	012860	500	366 억		956121	N	N	0	N	00	N
27	20240326	140258	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1926	-2	5	-0.10	449217352	233116	78.77	1928	1955	1820	2505	1350	1928	1927.01	1.31	0	31236	1982	1954	1941	1913	1900	1948	1907	366	577	500	1270	1	1	73233457	1410	17.51	0.76	12	0.32	110.00	2532.00	3360	20230509	-42.68	1460	20230323	31.92	2390	-19.41	20240205	1820	5.82	20240326	3360	-42.68	20230509	1478	30.31	20230327	2.41	N	012860	500	366 억		956121	N	N	0	N	00	N
28	20240326	130256	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1917	-11	5	-0.57	407425048	211330	71.41	1928	1955	1820	2505	1350	1928	1927.91	1.31	0	24687	1982	1954	1941	1913	1900	1948	1907	366	577	500	1270	1	1	73233457	1404	17.43	0.76	12	0.29	110.00	2532.00	3360	20230509	-42.95	1460	20230323	31.30	2390	-19.79	20240205	1820	5.33	20240326	3360	-42.95	20230509	1478	29.70	20230327	2.41	N	012860	500	366 억		956121	N	N	0	N	00	N
29	20240326	120257	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1934	6	2	0.31	263852392	136244	46.04	1928	1955	1925	2505	1350	1928	1936.62	1.31	0	24558	1982	1954	1941	1913	1900	1948	1907	366	577	500	1270	1	1	73233457	1416	17.58	0.76	12	0.19	110.00	2532.00	3360	20230509	-42.44	1460	20230323	32.47	2390	-19.08	20240205	1875	3.15	20240201	3360	-42.44	20230509	1478	30.85	20230327	2.41	N	012860	500	366 억		956121	N	N	0	N	00	N
30	20240326	110252	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1931	3	2	0.16	230767470	119092	40.24	1928	1955	1925	2505	1350	1928	1937.72	1.31	0	20297	1982	1954	1941	1913	1900	1948	1907	366	577	500	1270	1	1	73233457	1414	17.55	0.76	12	0.16	110.00	2532.00	3360	20230509	-42.53	1460	20230323	32.26	2390	-19.21	20240205	1875	2.99	20240201	3360	-42.53	20230509	1478	30.65	20230327	2.41	N	012860	500	366 억		956121	N	N	0	N	00	N
31	20240326	100258	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1950	22	2	1.14	155940687	80437	27.18	1928	1955	1925	2505	1350	1928	1938.67	1.31	0	16096	1982	1954	1941	1913	1900	1948	1907	366	577	500	1270	1	1	73233457	1428	17.73	0.77	12	0.11	110.00	2532.00	3360	20230509	-41.96	1460	20230323	33.56	2390	-18.41	20240205	1875	4.00	20240201	3360	-41.96	20230509	1478	31.94	20230327	2.41	N	012860	500	366 억		956121	N	N	0	N	00	N
32	20240326	090256	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1938	10	2	0.52	11465826	5947	2.01	1928	1938	1928	2505	1350	1928	1928.00	1.31	0	-2712	1982	1954	1941	1913	1900	1948	1907	366	577	500	1270	1	1	73233457	1419	17.62	0.77	12	0.01	110.00	2532.00	3360	20230509	-42.32	1460	20230323	32.74	2390	-18.91	20240205	1875	3.36	20240201	3360	-42.32	20230509	1478	31.12	20230327	2.41	N	012860	500	366 억		956121	N	N	0	N	00	N
33	20240325	160304	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1928	-42	5	-2.13	572412164	295378	121.52	1962	1969	1928	2560	1379	1970	1937.90	1.37	0	-51170	2008	1988	1974	1954	1940	1982	1948	366	590	500	1300	1	1	73233457	1412	17.53	0.76	12	0.40	110.00	2532.00	3360	20230509	-42.62	1460	20230323	32.05	2390	-19.33	20240205	1875	2.83	20240201	3360	-42.62	20230509	1478	30.45	20230327	2.36	N	012860	500	366 억		1005770	N	N	0	N	00	N
34	20240325	150306	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1942	-28	5	-1.42	543621579	280460	115.39	1962	1969	1928	2560	1379	1970	1938.32	1.37	0	-48520	2008	1988	1974	1954	1940	1982	1948	366	590	500	1300	1	1	73233457	1422	17.65	0.77	12	0.38	110.00	2532.00	3360	20230509	-42.20	1460	20230323	33.01	2390	-18.74	20240205	1875	3.57	20240201	3360	-42.20	20230509	1478	31.39	20230327	2.36	N	012860	500	366 억		1005770	N	N	0	N	00	N
35	20240325	140306	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1939	-31	5	-1.57	455828381	235097	96.72	1962	1969	1928	2560	1379	1970	1938.89	1.37	0	-25129	2008	1988	1974	1954	1940	1982	1948	366	590	500	1300	1	1	73233457	1420	17.63	0.77	12	0.32	110.00	2532.00	3360	20230509	-42.29	1460	20230323	32.81	2390	-18.87	20240205	1875	3.41	20240201	3360	-42.29	20230509	1478	31.19	20230327	2.36	N	012860	500	366 억		1005770	N	N	0	N	00	N
36	20240325	130306	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1932	-38	5	-1.93	413097424	212998	87.63	1962	1969	1928	2560	1379	1970	1939.44	1.37	0	-17410	2008	1988	1974	1954	1940	1982	1948	366	590	500	1300	1	1	73233457	1415	17.56	0.76	12	0.29	110.00	2532.00	3360	20230509	-42.50	1460	20230323	32.33	2390	-19.16	20240205	1875	3.04	20240201	3360	-42.50	20230509	1478	30.72	20230327	2.36	N	012860	500	366 억		1005770	N	N	0	N	00	N
37	20240325	120311	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1932	-38	5	-1.93	372436013	191988	78.99	1962	1969	1928	2560	1379	1970	1939.89	1.37	0	-12073	2008	1988	1974	1954	1940	1982	1948	366	590	500	1300	1	1	73233457	1415	17.56	0.76	12	0.26	110.00	2532.00	3360	20230509	-42.50	1460	20230323	32.33	2390	-19.16	20240205	1875	3.04	20240201	3360	-42.50	20230509	1478	30.72	20230327	2.36	N	012860	500	366 억		1005770	N	N	0	N	00	N
38	20240325	110307	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1935	-35	5	-1.78	324413112	167134	68.76	1962	1969	1930	2560	1379	1970	1941.04	1.37	0	-13051	2008	1988	1974	1954	1940	1982	1948	366	590	500	1300	1	1	73233457	1417	17.59	0.76	12	0.23	110.00	2532.00	3360	20230509	-42.41	1460	20230323	32.53	2390	-19.04	20240205	1875	3.20	20240201	3360	-42.41	20230509	1478	30.92	20230327	2.36	N	012860	500	366 억		1005770	N	N	0	N	00	N
39	20240325	100306	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1943	-27	5	-1.37	170891222	87839	36.14	1962	1969	1940	2560	1379	1970	1945.51	1.37	0	-1207	2008	1988	1974	1954	1940	1982	1948	366	590	500	1300	1	1	73233457	1423	17.66	0.77	12	0.12	110.00	2532.00	3360	20230509	-42.17	1460	20230323	33.08	2390	-18.70	20240205	1875	3.63	20240201	3360	-42.17	20230509	1478	31.46	20230327	2.36	N	012860	500	366 억		1005770	N	N	0	N	00	N
40	20240325	090307	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1946	-24	5	-1.22	26405281	13509	5.56	1962	1969	1940	2560	1379	1970	1954.64	1.37	0	-4777	2008	1988	1974	1954	1940	1982	1948	366	590	500	1300	1	1	73233457	1425	17.69	0.77	12	0.02	110.00	2532.00	3360	20230509	-42.08	1460	20230323	33.29	2390	-18.58	20240205	1875	3.79	20240201	3360	-42.08	20230509	1478	31.66	20230327	2.36	N	012860	500	366 억		1005770	N	N	0	N	00	N
41	20240322	160305	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1970	6	2	0.31	473213470	239798	43.66	1980	1994	1960	2550	1375	1964	1973.38	1.40	0	-17445	2038	2001	1948	1911	1858	2019	1929	366	586	500	1290	1	1	73233457	1443	17.91	0.78	12	0.33	110.00	2532.00	3360	20230509	-41.37	1460	20230323	34.93	2390	-17.57	20240205	1875	5.07	20240201	3360	-41.37	20230509	1460	34.93	20230323	2.30	N	012860	500	366 억		1023049	N	N	0	N	00	N
42	20240322	150308	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1969	5	2	0.25	449330561	227661	41.45	1980	1994	1960	2550	1375	1964	1973.68	1.40	0	-16238	2038	2001	1948	1911	1858	2019	1929	366	586	500	1290	1	1	73233457	1442	17.90	0.78	12	0.31	110.00	2532.00	3360	20230509	-41.40	1460	20230323	34.86	2390	-17.62	20240205	1875	5.01	20240201	3360	-41.40	20230509	1460	34.86	20230323	2.30	N	012860	500	366 억		1023049	N	N	0	N	00	N
43	20240322	140305	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1969	5	2	0.25	397326384	201179	36.63	1980	1994	1960	2550	1375	1964	1974.99	1.40	0	-4897	2038	2001	1948	1911	1858	2019	1929	366	586	500	1290	1	1	73233457	1442	17.90	0.78	12	0.27	110.00	2532.00	3360	20230509	-41.40	1460	20230323	34.86	2390	-17.62	20240205	1875	5.01	20240201	3360	-41.40	20230509	1460	34.86	20230323	2.30	N	012860	500	366 억		1023049	N	N	0	N	00	N
44	20240322	130305	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1968	4	2	0.20	365927319	185215	33.73	1980	1994	1960	2550	1375	1964	1975.69	1.40	0	-4514	2038	2001	1948	1911	1858	2019	1929	366	586	500	1290	1	1	73233457	1441	17.89	0.78	12	0.25	110.00	2532.00	3360	20230509	-41.43	1460	20230323	34.79	2390	-17.66	20240205	1875	4.96	20240201	3360	-41.43	20230509	1460	34.79	20230323	2.30	N	012860	500	366 억		1023049	N	N	0	N	00	N
45	20240322	120303	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1967	3	2	0.15	347747601	175971	32.04	1980	1994	1960	2550	1375	1964	1976.16	1.40	0	-6930	2038	2001	1948	1911	1858	2019	1929	366	586	500	1290	1	1	73233457	1441	17.88	0.78	12	0.24	110.00	2532.00	3360	20230509	-41.46	1460	20230323	34.73	2390	-17.70	20240205	1875	4.91	20240201	3360	-41.46	20230509	1460	34.73	20230323	2.30	N	012860	500	366 억		1023049	N	N	0	N	00	N
46	20240322	110306	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1970	6	2	0.31	307710274	155618	28.34	1980	1994	1960	2550	1375	1964	1977.34	1.40	0	-13607	2038	2001	1948	1911	1858	2019	1929	366	586	500	1290	1	1	73233457	1443	17.91	0.78	12	0.21	110.00	2532.00	3360	20230509	-41.37	1460	20230323	34.93	2390	-17.57	20240205	1875	5.07	20240201	3360	-41.37	20230509	1460	34.93	20230323	2.30	N	012860	500	366 억		1023049	N	N	0	N	00	N
47	20240322	100306	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1971	7	2	0.36	243564981	123052	22.41	1980	1994	1960	2550	1375	1964	1979.37	1.40	0	-12537	2038	2001	1948	1911	1858	2019	1929	366	586	500	1290	1	1	73233457	1443	17.92	0.78	12	0.17	110.00	2532.00	3360	20230509	-41.34	1460	20230323	35.00	2390	-17.53	20240205	1875	5.12	20240201	3360	-41.34	20230509	1460	35.00	20230323	2.30	N	012860	500	366 억		1023049	N	N	0	N	00	N
48	20240322	090304	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1986	22	2	1.12	62173008	31447	5.73	1980	1986	1960	2550	1375	1964	1977.07	1.40	0	-8583	2038	2001	1948	1911	1858	2019	1929	366	586	500	1290	1	1	73233457	1454	18.05	0.78	12	0.04	110.00	2532.00	3360	20230509	-40.89	1460	20230323	36.03	2390	-16.90	20240205	1875	5.92	20240201	3360	-40.89	20230509	1460	36.03	20230323	2.30	N	012860	500	366 억		1023049	N	N	0	N	00	N
49	20240321	160303	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1964	76	2	4.03	1039274849	532205	425.99	1900	1985	1895	2450	1322	1888	1952.76	1.18	0	150953	1912	1899	1891	1878	1870	1896	1875	366	562	500	1240	1	1	73233457	1438	17.85	0.78	12	0.73	110.00	2532.00	3360	20230509	-41.55	1460	20230323	34.52	2390	-17.82	20240205	1875	4.75	20240201	3360	-41.55	20230509	1460	34.52	20230323	2.32	N	012860	500	366 억		867689	N	N	0	N	00	N
50	20240321	150304	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1963	75	2	3.97	975019830	499469	399.79	1900	1985	1895	2450	1322	1888	1952.11	1.18	0	142602	1912	1899	1891	1878	1870	1896	1875	366	562	500	1240	1	1	73233457	1438	17.85	0.78	12	0.68	110.00	2532.00	3360	20230509	-41.58	1460	20230323	34.45	2390	-17.87	20240205	1875	4.69	20240201	3360	-41.58	20230509	1460	34.45	20230323	2.32	N	012860	500	366 억		867689	N	N	0	N	00	N
51	20240321	140305	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1960	72	2	3.81	761899254	390814	312.82	1900	1985	1895	2450	1322	1888	1949.52	1.18	0	115118	1912	1899	1891	1878	1870	1896	1875	366	562	500	1240	1	1	73233457	1435	17.82	0.77	12	0.53	110.00	2532.00	3360	20230509	-41.67	1460	20230323	34.25	2390	-17.99	20240205	1875	4.53	20240201	3360	-41.67	20230509	1460	34.25	20230323	2.32	N	012860	500	366 억		867689	N	N	0	N	00	N
52	20240321	130302	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1951	63	2	3.34	723694602	371286	297.19	1900	1985	1895	2450	1322	1888	1949.16	1.18	0	115506	1912	1899	1891	1878	1870	1896	1875	366	562	500	1240	1	1	73233457	1429	17.74	0.77	12	0.51	110.00	2532.00	3360	20230509	-41.93	1460	20230323	33.63	2390	-18.37	20240205	1875	4.05	20240201	3360	-41.93	20230509	1460	33.63	20230323	2.32	N	012860	500	366 억		867689	N	N	0	N	00	N
53	20240321	120302	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1952	64	2	3.39	677999402	347906	278.47	1900	1985	1895	2450	1322	1888	1948.80	1.18	0	106797	1912	1899	1891	1878	1870	1896	1875	366	562	500	1240	1	1	73233457	1430	17.75	0.77	12	0.48	110.00	2532.00	3360	20230509	-41.90	1460	20230323	33.70	2390	-18.33	20240205	1875	4.11	20240201	3360	-41.90	20230509	1460	33.70	20230323	2.32	N	012860	500	366 억		867689	N	N	0	N	00	N
54	20240321	110304	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1978	90	2	4.77	567978988	291776	233.54	1900	1985	1895	2450	1322	1888	1946.63	1.18	0	94174	1912	1899	1891	1878	1870	1896	1875	366	562	500	1240	1	1	73233457	1449	17.98	0.78	12	0.40	110.00	2532.00	3360	20230509	-41.13	1460	20230323	35.48	2390	-17.24	20240205	1875	5.49	20240201	3360	-41.13	20230509	1460	35.48	20230323	2.32	N	012860	500	366 억		867689	N	N	0	N	00	N
55	20240321	100304	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1937	49	2	2.60	232769174	121213	97.02	1900	1943	1895	2450	1322	1888	1920.33	1.18	0	44232	1912	1899	1891	1878	1870	1896	1875	366	562	500	1240	1	1	73233457	1419	17.61	0.77	12	0.17	110.00	2532.00	3360	20230509	-42.35	1460	20230323	32.67	2390	-18.95	20240205	1875	3.31	20240201	3360	-42.35	20230509	1460	32.67	20230323	2.32	N	012860	500	366 억		867689	N	N	0	N	00	N
56	20240321	090304	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1900	12	2	0.64	2791709	1471	1.18	1900	1900	1896	2450	1322	1888	1897.83	1.18	0	34	1912	1899	1891	1878	1870	1896	1875	366	562	500	1240	1	1	73233457	1391	17.27	0.75	12	0.00	110.00	2532.00	3360	20230509	-43.45	1460	20230323	30.14	2390	-20.50	20240205	1875	1.33	20240201	3360	-43.45	20230509	1460	30.14	20230323	2.32	N	012860	500	366 억		867689	N	N	0	N	00	N
57	20240320	160302	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1888	2	2	0.11	232424669	123003	80.21	1903	1904	1883	2450	1321	1886	1889.59	1.22	0	-26627	1919	1902	1892	1875	1865	1897	1870	366	564	500	1240	1	1	73233457	1383	17.16	0.75	12	0.17	110.00	2532.00	3360	20230509	-43.81	1460	20230323	29.32	2390	-21.00	20240205	1875	0.69	20240201	3360	-43.81	20230509	1460	29.32	20230323	2.30	N	012860	500	366 억		894316	N	N	0	N	00	N
58	20240320	150302	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1887	1	2	0.05	226893880	120074	78.30	1903	1904	1883	2450	1321	1886	1889.62	1.22	0	-26590	1919	1902	1892	1875	1865	1897	1870	366	564	500	1240	1	1	73233457	1382	17.15	0.75	12	0.16	110.00	2532.00	3360	20230509	-43.84	1460	20230323	29.25	2390	-21.05	20240205	1875	0.64	20240201	3360	-43.84	20230509	1460	29.25	20230323	2.30	N	012860	500	366 억		894316	N	N	0	N	00	N
59	20240320	140304	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1892	6	2	0.32	202625714	107221	69.92	1903	1904	1883	2450	1321	1886	1889.80	1.22	0	-22330	1919	1902	1892	1875	1865	1897	1870	366	564	500	1240	1	1	73233457	1386	17.20	0.75	12	0.15	110.00	2532.00	3360	20230509	-43.69	1460	20230323	29.59	2390	-20.84	20240205	1875	0.91	20240201	3360	-43.69	20230509	1460	29.59	20230323	2.30	N	012860	500	366 억		894316	N	N	0	N	00	N
60	20240320	130306	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1887	1	2	0.05	192001782	101594	66.25	1903	1904	1883	2450	1321	1886	1889.89	1.22	0	-21652	1919	1902	1892	1875	1865	1897	1870	366	564	500	1240	1	1	73233457	1382	17.15	0.75	12	0.14	110.00	2532.00	3360	20230509	-43.84	1460	20230323	29.25	2390	-21.05	20240205	1875	0.64	20240201	3360	-43.84	20230509	1460	29.25	20230323	2.30	N	012860	500	366 억		894316	N	N	0	N	00	N
61	20240320	120303	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1888	2	2	0.11	140629551	74375	48.50	1903	1904	1883	2450	1321	1886	1890.82	1.22	0	-15313	1919	1902	1892	1875	1865	1897	1870	366	564	500	1240	1	1	73233457	1383	17.16	0.75	12	0.10	110.00	2532.00	3360	20230509	-43.81	1460	20230323	29.32	2390	-21.00	20240205	1875	0.69	20240201	3360	-43.81	20230509	1460	29.32	20230323	2.30	N	012860	500	366 억		894316	N	N	0	N	00	N
62	20240320	110302	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1889	3	2	0.16	84982196	44892	29.27	1903	1904	1886	2450	1321	1886	1893.04	1.22	0	-10738	1919	1902	1892	1875	1865	1897	1870	366	564	500	1240	1	1	73233457	1383	17.17	0.75	12	0.06	110.00	2532.00	3360	20230509	-43.78	1460	20230323	29.38	2390	-20.96	20240205	1875	0.75	20240201	3360	-43.78	20230509	1460	29.38	20230323	2.30	N	012860	500	366 억		894316	N	N	0	N	00	N
63	20240320	100302	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1891	5	2	0.27	40640030	21452	13.99	1903	1904	1886	2450	1321	1886	1894.46	1.22	0	-6133	1919	1902	1892	1875	1865	1897	1870	366	564	500	1240	1	1	73233457	1385	17.19	0.75	12	0.03	110.00	2532.00	3360	20230509	-43.72	1460	20230323	29.52	2390	-20.88	20240205	1875	0.85	20240201	3360	-43.72	20230509	1460	29.52	20230323	2.30	N	012860	500	366 억		894316	N	N	0	N	00	N
64	20240320	090301	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1903	17	2	0.90	5238882	2753	1.80	1903	1903	1900	2450	1321	1886	1902.97	1.22	0	-41	1919	1902	1892	1875	1865	1897	1870	366	564	500	1240	1	1	73233457	1394	17.30	0.75	12	0.00	110.00	2532.00	3360	20230509	-43.36	1460	20230323	30.34	2390	-20.38	20240205	1875	1.49	20240201	3360	-43.36	20230509	1460	30.34	20230323	2.30	N	012860	500	366 억		894316	N	N	0	N	00	N
65	20240319	160301	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1886	-11	5	-0.58	282434114	149523	100.20	1909	1909	1882	2465	1328	1897	1888.90	1.25	0	-19692	1924	1910	1900	1886	1876	1905	1881	366	568	500	1250	1	1	73233457	1381	17.15	0.74	12	0.20	110.00	2532.00	3360	20230509	-43.87	1460	20230323	29.18	2390	-21.09	20240205	1875	0.59	20240201	3360	-43.87	20230509	1460	29.18	20230323	2.32	N	012860	500	366 억		914008	N	N	0	N	00	N
66	20240319	150302	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1886	-11	5	-0.58	262106138	138750	92.98	1909	1909	1882	2465	1328	1897	1889.05	1.25	0	-19577	1924	1910	1900	1886	1876	1905	1881	366	568	500	1250	1	1	73233457	1381	17.15	0.74	12	0.19	110.00	2532.00	3360	20230509	-43.87	1460	20230323	29.18	2390	-21.09	20240205	1875	0.59	20240201	3360	-43.87	20230509	1460	29.18	20230323	2.32	N	012860	500	366 억		914008	N	N	0	N	00	N
67	20240319	140303	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1890	-7	5	-0.37	229188847	121298	81.29	1909	1909	1882	2465	1328	1897	1889.47	1.25	0	-19087	1924	1910	1900	1886	1876	1905	1881	366	568	500	1250	1	1	73233457	1384	17.18	0.75	12	0.17	110.00	2532.00	3360	20230509	-43.75	1460	20230323	29.45	2390	-20.92	20240205	1875	0.80	20240201	3360	-43.75	20230509	1460	29.45	20230323	2.32	N	012860	500	366 억		914008	N	N	0	N	00	N
68	20240319	130247	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1887	-10	5	-0.53	213681984	113080	75.78	1909	1909	1882	2465	1328	1897	1889.65	1.25	0	-19087	1924	1910	1900	1886	1876	1905	1881	366	568	500	1250	1	1	73233457	1382	17.15	0.75	12	0.15	110.00	2532.00	3360	20230509	-43.84	1460	20230323	29.25	2390	-21.05	20240205	1875	0.64	20240201	3360	-43.84	20230509	1460	29.25	20230323	2.32	N	012860	500	366 억		914008	N	N	0	N	00	N
69	20240319	120302	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1890	-7	5	-0.37	159229152	84228	56.45	1909	1909	1882	2465	1328	1897	1890.45	1.25	0	-2461	1924	1910	1900	1886	1876	1905	1881	366	568	500	1250	1	1	73233457	1384	17.18	0.75	12	0.12	110.00	2532.00	3360	20230509	-43.75	1460	20230323	29.45	2390	-20.92	20240205	1875	0.80	20240201	3360	-43.75	20230509	1460	29.45	20230323	2.32	N	012860	500	366 억		914008	N	N	0	N	00	N
70	20240319	110302	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1898	1	2	0.05	117437642	62077	41.60	1909	1909	1882	2465	1328	1897	1891.81	1.25	0	-3320	1924	1910	1900	1886	1876	1905	1881	366	568	500	1250	1	1	73233457	1390	17.25	0.75	12	0.08	110.00	2532.00	3360	20230509	-43.51	1460	20230323	30.00	2390	-20.59	20240205	1875	1.23	20240201	3360	-43.51	20230509	1460	30.00	20230323	2.32	N	012860	500	366 억		914008	N	N	0	N	00	N
71	20240319	100303	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1896	-1	5	-0.05	101487676	53667	35.96	1909	1909	1882	2465	1328	1897	1891.06	1.25	0	-1906	1924	1910	1900	1886	1876	1905	1881	366	568	500	1250	1	1	73233457	1389	17.24	0.75	12	0.07	110.00	2532.00	3360	20230509	-43.57	1460	20230323	29.86	2390	-20.67	20240205	1875	1.12	20240201	3360	-43.57	20230509	1460	29.86	20230323	2.32	N	012860	500	366 억		914008	N	N	0	N	00	N
72	20240319	090303	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1900	3	2	0.16	2547487	1336	0.90	1909	1909	1900	2465	1328	1897	1906.80	1.25	0	-423	1924	1910	1900	1886	1876	1905	1881	366	568	500	1250	1	1	73233457	1391	17.27	0.75	12	0.00	110.00	2532.00	3360	20230509	-43.45	1460	20230323	30.14	2390	-20.50	20240205	1875	1.33	20240201	3360	-43.45	20230509	1460	30.14	20230323	2.32	N	012860	500	366 억		914008	N	N	0	N	00	N
73	20240318	160300	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1897	2	2	0.11	280922719	148027	53.34	1902	1914	1890	2460	1327	1895	1897.78	1.27	0	-18055	1941	1918	1906	1883	1871	1912	1877	366	565	500	1250	1	1	73233457	1389	17.25	0.75	12	0.20	110.00	2532.00	3360	20230509	-43.54	1460	20230323	29.93	2390	-20.63	20240205	1875	1.17	20240201	3360	-43.54	20230509	1460	29.93	20230323	2.31	N	012860	500	366 억		932063	N	N	0	N	00	N
74	20240318	150301	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1897	2	2	0.11	276348443	145616	52.47	1902	1914	1890	2460	1327	1895	1897.79	1.27	0	-18055	1941	1918	1906	1883	1871	1912	1877	366	565	500	1250	1	1	73233457	1389	17.25	0.75	12	0.20	110.00	2532.00	3360	20230509	-43.54	1460	20230323	29.93	2390	-20.63	20240205	1875	1.17	20240201	3360	-43.54	20230509	1460	29.93	20230323	2.31	N	012860	500	366 억		932063	N	N	0	N	00	N
75	20240318	140300	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1900	5	2	0.26	264531656	139386	50.23	1902	1914	1890	2460	1327	1895	1897.84	1.27	0	-18066	1941	1918	1906	1883	1871	1912	1877	366	565	500	1250	1	1	73233457	1391	17.27	0.75	12	0.19	110.00	2532.00	3360	20230509	-43.45	1460	20230323	30.14	2390	-20.50	20240205	1875	1.33	20240201	3360	-43.45	20230509	1460	30.14	20230323	2.31	N	012860	500	366 억		932063	N	N	0	N	00	N
76	20240318	130301	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1894	-1	5	-0.05	249751994	131592	47.42	1902	1914	1890	2460	1327	1895	1897.93	1.27	0	-16382	1941	1918	1906	1883	1871	1912	1877	366	565	500	1250	1	1	73233457	1387	17.22	0.75	12	0.18	110.00	2532.00	3360	20230509	-43.63	1460	20230323	29.73	2390	-20.75	20240205	1875	1.01	20240201	3360	-43.63	20230509	1460	29.73	20230323	2.31	N	012860	500	366 억		932063	N	N	0	N	00	N
77	20240318	120257	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1914	19	2	1.00	222565665	117254	42.25	1902	1914	1890	2460	1327	1895	1898.15	1.27	0	-16101	1941	1918	1906	1883	1871	1912	1877	366	565	500	1250	1	1	73233457	1402	17.40	0.76	12	0.16	110.00	2532.00	3360	20230509	-43.04	1460	20230323	31.10	2390	-19.92	20240205	1875	2.08	20240201	3360	-43.04	20230509	1460	31.10	20230323	2.31	N	012860	500	366 억		932063	N	N	0	N	00	N
78	20240318	110301	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1896	1	2	0.05	129205871	68111	24.54	1902	1910	1890	2460	1327	1895	1896.99	1.27	0	-10622	1941	1918	1906	1883	1871	1912	1877	366	565	500	1250	1	1	73233457	1389	17.24	0.75	12	0.09	110.00	2532.00	3360	20230509	-43.57	1460	20230323	29.86	2390	-20.67	20240205	1875	1.12	20240201	3360	-43.57	20230509	1460	29.86	20230323	2.31	N	012860	500	366 억		932063	N	N	0	N	00	N
79	20240318	100300	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1898	3	2	0.16	73663176	38850	14.00	1902	1910	1890	2460	1327	1895	1896.09	1.27	0	-4387	1941	1918	1906	1883	1871	1912	1877	366	565	500	1250	1	1	73233457	1390	17.25	0.75	12	0.05	110.00	2532.00	3360	20230509	-43.51	1460	20230323	30.00	2390	-20.59	20240205	1875	1.23	20240201	3360	-43.51	20230509	1460	30.00	20230323	2.31	N	012860	500	366 억		932063	N	N	0	N	00	N
80	20240318	090259	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1900	5	2	0.26	8371129	4404	1.59	1902	1910	1894	2460	1327	1895	1900.80	1.27	0	-2207	1941	1918	1906	1883	1871	1912	1877	366	565	500	1250	1	1	73233457	1391	17.27	0.75	12	0.01	110.00	2532.00	3360	20230509	-43.45	1460	20230323	30.14	2390	-20.50	20240205	1875	1.33	20240201	3360	-43.45	20230509	1460	30.14	20230323	2.31	N	012860	500	366 억		932063	N	N	0	N	00	N
81	20240315	160257	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1895	-29	5	-1.51	524551555	275956	136.49	1910	1929	1894	2500	1347	1924	1900.86	1.31	0	-26625	1990	1956	1931	1897	1872	1944	1885	366	576	500	1260	1	1	73233457	1388	17.23	0.75	12	0.38	110.00	2532.00	3360	20230509	-43.60	1460	20230323	29.79	2390	-20.71	20240205	1875	1.07	20240201	3360	-43.60	20230509	1460	29.79	20230323	2.34	N	012860	500	366 억		958688	N	N	0	N	00	N
82	20240315	150243	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1904	-20	5	-1.04	455656073	239646	118.54	1910	1929	1894	2500	1347	1924	1901.37	1.31	0	-26675	1990	1956	1931	1897	1872	1944	1885	366	576	500	1260	1	1	73233457	1394	17.31	0.75	12	0.33	110.00	2532.00	3360	20230509	-43.33	1460	20230323	30.41	2390	-20.33	20240205	1875	1.55	20240201	3360	-43.33	20230509	1460	30.41	20230323	2.34	N	012860	500	366 억		958688	N	N	0	N	00	N
83	20240315	140244	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1899	-25	5	-1.30	434125534	228313	112.93	1910	1929	1894	2500	1347	1924	1901.45	1.31	0	-25987	1990	1956	1931	1897	1872	1944	1885	366	576	500	1260	1	1	73233457	1391	17.26	0.75	12	0.31	110.00	2532.00	3360	20230509	-43.48	1460	20230323	30.07	2390	-20.54	20240205	1875	1.28	20240201	3360	-43.48	20230509	1460	30.07	20230323	2.34	N	012860	500	366 억		958688	N	N	0	N	00	N
84	20240315	130258	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1905	-19	5	-0.99	416937784	219259	108.45	1910	1929	1894	2500	1347	1924	1901.58	1.31	0	-22224	1990	1956	1931	1897	1872	1944	1885	366	576	500	1260	1	1	73233457	1395	17.32	0.75	12	0.30	110.00	2532.00	3360	20230509	-43.30	1460	20230323	30.48	2390	-20.29	20240205	1875	1.60	20240201	3360	-43.30	20230509	1460	30.48	20230323	2.34	N	012860	500	366 억		958688	N	N	0	N	00	N
85	20240315	120259	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1899	-25	5	-1.30	319792499	168055	83.12	1910	1929	1897	2500	1347	1924	1902.90	1.31	0	-9670	1990	1956	1931	1897	1872	1944	1885	366	576	500	1260	1	1	73233457	1391	17.26	0.75	12	0.23	110.00	2532.00	3360	20230509	-43.48	1460	20230323	30.07	2390	-20.54	20240205	1875	1.28	20240201	3360	-43.48	20230509	1460	30.07	20230323	2.34	N	012860	500	366 억		958688	N	N	0	N	00	N
86	20240315	110258	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1911	-13	5	-0.68	223560108	117411	58.07	1910	1929	1897	2500	1347	1924	1904.08	1.31	0	-9638	1990	1956	1931	1897	1872	1944	1885	366	576	500	1260	1	1	73233457	1399	17.37	0.75	12	0.16	110.00	2532.00	3360	20230509	-43.12	1460	20230323	30.89	2390	-20.04	20240205	1875	1.92	20240201	3360	-43.12	20230509	1460	30.89	20230323	2.34	N	012860	500	366 억		958688	N	N	0	N	00	N
87	20240315	100258	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1900	-24	5	-1.25	141415497	74266	36.73	1910	1929	1897	2500	1347	1924	1904.18	1.31	0	-27860	1990	1956	1931	1897	1872	1944	1885	366	576	500	1260	1	1	73233457	1391	17.27	0.75	12	0.10	110.00	2532.00	3360	20230509	-43.45	1460	20230323	30.14	2390	-20.50	20240205	1875	1.33	20240201	3360	-43.45	20230509	1460	30.14	20230323	2.34	N	012860	500	366 억		958688	N	N	0	N	00	N
88	20240315	090258	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1916	-8	5	-0.42	19965778	10453	5.17	1910	1926	1910	2500	1347	1924	1910.05	1.31	0	847	1990	1956	1931	1897	1872	1944	1885	366	576	500	1260	1	1	73233457	1403	17.42	0.76	12	0.01	110.00	2532.00	3360	20230509	-42.98	1460	20230323	31.23	2390	-19.83	20240205	1875	2.19	20240201	3360	-42.98	20230509	1460	31.23	20230323	2.34	N	012860	500	366 억		958688	N	N	0	N	00	N
89	20240314	160255	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1924	-28	5	-1.43	389284468	202072	59.82	1965	1965	1906	2535	1367	1952	1926.47	1.37	0	-45326	2016	1984	1944	1912	1872	2000	1928	366	583	500	1280	1	1	73233457	1409	17.49	0.76	12	0.28	110.00	2532.00	3360	20230509	-42.74	1460	20230323	31.78	2390	-19.50	20240205	1875	2.61	20240201	3360	-42.74	20230509	1460	31.78	20230323	2.34	N	012860	500	366 억		1003847	N	N	0	N	00	N
90	20240314	150257	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1928	-24	5	-1.23	374234337	194228	57.49	1965	1965	1906	2535	1367	1952	1926.78	1.37	0	-45309	2016	1984	1944	1912	1872	2000	1928	366	583	500	1280	1	1	73233457	1412	17.53	0.76	12	0.27	110.00	2532.00	3360	20230509	-42.62	1460	20230323	32.05	2390	-19.33	20240205	1875	2.83	20240201	3360	-42.62	20230509	1460	32.05	20230323	2.34	N	012860	500	366 억		1003847	N	N	0	N	00	N
91	20240314	140256	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1913	-39	5	-2.00	332590565	172531	51.07	1965	1965	1906	2535	1367	1952	1927.71	1.37	0	-37225	2016	1984	1944	1912	1872	2000	1928	366	583	500	1280	1	1	73233457	1401	17.39	0.76	12	0.24	110.00	2532.00	3360	20230509	-43.07	1460	20230323	31.03	2390	-19.96	20240205	1875	2.03	20240201	3360	-43.07	20230509	1460	31.03	20230323	2.34	N	012860	500	366 억		1003847	N	N	0	N	00	N
92	20240314	130256	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1931	-21	5	-1.08	194717434	100585	29.77	1965	1965	1923	2535	1367	1952	1935.85	1.37	0	-37106	2016	1984	1944	1912	1872	2000	1928	366	583	500	1280	1	1	73233457	1414	17.55	0.76	12	0.14	110.00	2532.00	3360	20230509	-42.53	1460	20230323	32.26	2390	-19.21	20240205	1875	2.99	20240201	3360	-42.53	20230509	1460	32.26	20230323	2.34	N	012860	500	366 억		1003847	N	N	0	N	00	N
93	20240314	120256	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1935	-17	5	-0.87	149108141	76946	22.78	1965	1965	1925	2535	1367	1952	1937.83	1.37	0	-29274	2016	1984	1944	1912	1872	2000	1928	366	583	500	1280	1	1	73233457	1417	17.59	0.76	12	0.11	110.00	2532.00	3360	20230509	-42.41	1460	20230323	32.53	2390	-19.04	20240205	1875	3.20	20240201	3360	-42.41	20230509	1460	32.53	20230323	2.34	N	012860	500	366 억		1003847	N	N	0	N	00	N
94	20240314	110257	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1943	-9	5	-0.46	128812199	66491	19.68	1965	1965	1925	2535	1367	1952	1937.29	1.37	0	-23343	2016	1984	1944	1912	1872	2000	1928	366	583	500	1280	1	1	73233457	1423	17.66	0.77	12	0.09	110.00	2532.00	3360	20230509	-42.17	1460	20230323	33.08	2390	-18.70	20240205	1875	3.63	20240201	3360	-42.17	20230509	1460	33.08	20230323	2.34	N	012860	500	366 억		1003847	N	N	0	N	00	N
95	20240314	100258	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1944	-8	5	-0.41	91778979	47399	14.03	1965	1965	1925	2535	1367	1952	1936.31	1.37	0	-18131	2016	1984	1944	1912	1872	2000	1928	366	583	500	1280	1	1	73233457	1424	17.67	0.77	12	0.06	110.00	2532.00	3360	20230509	-42.14	1460	20230323	33.15	2390	-18.66	20240205	1875	3.68	20240201	3360	-42.14	20230509	1460	33.15	20230323	2.34	N	012860	500	366 억		1003847	N	N	0	N	00	N
96	20240314	090255	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1959	7	2	0.36	4150584	2120	0.63	1965	1965	1946	2535	1367	1952	1957.82	1.37	0	-1861	2016	1984	1944	1912	1872	2000	1928	366	583	500	1280	1	1	73233457	1435	17.81	0.77	12	0.00	110.00	2532.00	3360	20230509	-41.70	1460	20230323	34.18	2390	-18.03	20240205	1875	4.48	20240201	3360	-41.70	20230509	1460	34.18	20230323	2.34	N	012860	500	366 억		1003847	N	N	0	N	00	N
97	20240313	160256	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1952	42	2	2.20	656425962	337249	158.65	1914	1976	1904	2480	1337	1910	1946.40	1.30	0	53274	1930	1920	1908	1898	1886	1925	1903	366	570	500	1260	1	1	73233457	1430	17.75	0.77	12	0.46	110.00	2532.00	3360	20230509	-41.90	1460	20230323	33.70	2390	-18.33	20240205	1875	4.11	20240201	3360	-41.90	20230509	1460	33.70	20230323	2.37	N	012860	500	366 억		950390	N	N	0	N	00	N
98	20240313	150254	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1947	37	2	1.94	639474222	328566	154.57	1914	1976	1904	2480	1337	1910	1946.26	1.30	0	53615	1930	1920	1908	1898	1886	1925	1903	366	570	500	1260	1	1	73233457	1426	17.70	0.77	12	0.45	110.00	2532.00	3360	20230509	-42.05	1460	20230323	33.36	2390	-18.54	20240205	1875	3.84	20240201	3360	-42.05	20230509	1460	33.36	20230323	2.37	N	012860	500	366 억		950390	N	N	0	N	00	N
99	20240313	140256	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1968	58	2	3.04	587851978	302175	142.15	1914	1976	1904	2480	1337	1910	1945.40	1.30	0	57835	1930	1920	1908	1898	1886	1925	1903	366	570	500	1260	1	1	73233457	1441	17.89	0.78	12	0.41	110.00	2532.00	3360	20230509	-41.43	1460	20230323	34.79	2390	-17.66	20240205	1875	4.96	20240201	3360	-41.43	20230509	1460	34.79	20230323	2.37	N	012860	500	366 억		950390	N	N	0	N	00	N
100	20240313	130258	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1932	22	2	1.15	297007421	153944	72.42	1914	1950	1904	2480	1337	1910	1929.32	1.30	0	12334	1930	1920	1908	1898	1886	1925	1903	366	570	500	1260	1	1	73233457	1415	17.56	0.76	12	0.21	110.00	2532.00	3360	20230509	-42.50	1460	20230323	32.33	2390	-19.16	20240205	1875	3.04	20240201	3360	-42.50	20230509	1460	32.33	20230323	2.37	N	012860	500	366 억		950390	N	N	0	N	00	N
101	20240313	120254	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1929	19	2	0.99	249373184	129244	60.80	1914	1950	1904	2480	1337	1910	1929.48	1.30	0	12834	1930	1920	1908	1898	1886	1925	1903	366	570	500	1260	1	1	73233457	1413	17.54	0.76	12	0.18	110.00	2532.00	3360	20230509	-42.59	1460	20230323	32.12	2390	-19.29	20240205	1875	2.88	20240201	3360	-42.59	20230509	1460	32.12	20230323	2.37	N	012860	500	366 억		950390	N	N	0	N	00	N
102	20240313	110254	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1931	21	2	1.10	232334296	120414	56.65	1914	1950	1904	2480	1337	1910	1929.46	1.30	0	13724	1930	1920	1908	1898	1886	1925	1903	366	570	500	1260	1	1	73233457	1414	17.55	0.76	12	0.16	110.00	2532.00	3360	20230509	-42.53	1460	20230323	32.26	2390	-19.21	20240205	1875	2.99	20240201	3360	-42.53	20230509	1460	32.26	20230323	2.37	N	012860	500	366 억		950390	N	N	0	N	00	N
103	20240313	100254	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1939	29	2	1.52	140946074	73320	34.49	1914	1950	1904	2480	1337	1910	1922.34	1.30	0	-864	1930	1920	1908	1898	1886	1925	1903	366	570	500	1260	1	1	73233457	1420	17.63	0.77	12	0.10	110.00	2532.00	3360	20230509	-42.29	1460	20230323	32.81	2390	-18.87	20240205	1875	3.41	20240201	3360	-42.29	20230509	1460	32.81	20230323	2.37	N	012860	500	366 억		950390	N	N	0	N	00	N
104	20240313	090255	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1912	2	2	0.10	3839126	2003	0.94	1914	1923	1911	2480	1337	1910	1916.69	1.30	0	-522	1930	1920	1908	1898	1886	1925	1903	366	570	500	1260	1	1	73233457	1400	17.38	0.76	12	0.00	110.00	2532.00	3360	20230509	-43.10	1460	20230323	30.96	2390	-20.00	20240205	1875	1.97	20240201	3360	-43.10	20230509	1460	30.96	20230323	2.37	N	012860	500	366 억		950390	N	N	0	N	00	N
105	20240312	160251	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1910	-6	5	-0.31	404036752	212317	88.02	1896	1918	1896	2490	1342	1916	1902.88	1.32	0	-18895	1971	1943	1912	1884	1853	1957	1898	366	574	500	1260	1	1	73233457	1399	17.36	0.75	12	0.29	110.00	2532.00	3360	20230509	-43.15	1460	20230323	30.82	2390	-20.08	20240205	1875	1.87	20240201	3360	-43.15	20230509	1460	30.82	20230323	2.38	N	012860	500	366 억		969285	N	N	0	N	00	N
106	20240312	150251	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1910	-6	5	-0.31	385890106	202808	84.08	1896	1918	1896	2490	1342	1916	1902.74	1.32	0	-15774	1971	1943	1912	1884	1853	1957	1898	366	574	500	1260	1	1	73233457	1399	17.36	0.75	12	0.28	110.00	2532.00	3360	20230509	-43.15	1460	20230323	30.82	2390	-20.08	20240205	1875	1.87	20240201	3360	-43.15	20230509	1460	30.82	20230323	2.38	N	012860	500	366 억		969285	N	N	0	N	00	N
107	20240312	140249	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1900	-16	5	-0.84	291446097	153098	63.47	1896	1918	1896	2490	1342	1916	1903.66	1.32	0	-12713	1971	1943	1912	1884	1853	1957	1898	366	574	500	1260	1	1	73233457	1391	17.27	0.75	12	0.21	110.00	2532.00	3360	20230509	-43.45	1460	20230323	30.14	2390	-20.50	20240205	1875	1.33	20240201	3360	-43.45	20230509	1460	30.14	20230323	2.38	N	012860	500	366 억		969285	N	N	0	N	00	N
108	20240312	130243	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1905	-11	5	-0.57	248259962	130383	54.06	1896	1918	1896	2490	1342	1916	1904.08	1.32	0	-6065	1971	1943	1912	1884	1853	1957	1898	366	574	500	1260	1	1	73233457	1395	17.32	0.75	12	0.18	110.00	2532.00	3360	20230509	-43.30	1460	20230323	30.48	2390	-20.29	20240205	1875	1.60	20240201	3360	-43.30	20230509	1460	30.48	20230323	2.38	N	012860	500	366 억		969285	N	N	0	N	00	N
109	20240312	120252	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1904	-12	5	-0.63	211741713	111195	46.10	1896	1918	1896	2490	1342	1916	1904.24	1.32	0	1724	1971	1943	1912	1884	1853	1957	1898	366	574	500	1260	1	1	73233457	1394	17.31	0.75	12	0.15	110.00	2532.00	3360	20230509	-43.33	1460	20230323	30.41	2390	-20.33	20240205	1875	1.55	20240201	3360	-43.33	20230509	1460	30.41	20230323	2.38	N	012860	500	366 억		969285	N	N	0	N	00	N
110	20240312	110252	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1917	1	2	0.05	186185415	97805	40.55	1896	1918	1896	2490	1342	1916	1903.64	1.32	0	2530	1971	1943	1912	1884	1853	1957	1898	366	574	500	1260	1	1	73233457	1404	17.43	0.76	12	0.13	110.00	2532.00	3360	20230509	-42.95	1460	20230323	31.30	2390	-19.79	20240205	1875	2.24	20240201	3360	-42.95	20230509	1460	31.30	20230323	2.38	N	012860	500	366 억		969285	N	N	0	N	00	N
111	20240312	100251	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1900	-16	5	-0.84	142170341	74751	30.99	1896	1916	1896	2490	1342	1916	1901.92	1.32	0	5703	1971	1943	1912	1884	1853	1957	1898	366	574	500	1260	1	1	73233457	1391	17.27	0.75	12	0.10	110.00	2532.00	3360	20230509	-43.45	1460	20230323	30.14	2390	-20.50	20240205	1875	1.33	20240201	3360	-43.45	20230509	1460	30.14	20230323	2.38	N	012860	500	366 억		969285	N	N	0	N	00	N
112	20240312	090252	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1909	-7	5	-0.37	17552159	9245	3.83	1896	1915	1896	2490	1342	1916	1898.56	1.32	0	-1031	1971	1943	1912	1884	1853	1957	1898	366	574	500	1260	1	1	73233457	1398	17.35	0.75	12	0.01	110.00	2532.00	3360	20230509	-43.18	1460	20230323	30.75	2390	-20.13	20240205	1875	1.81	20240201	3360	-43.18	20230509	1460	30.75	20230323	2.38	N	012860	500	366 억		969285	N	N	0	N	00	N
113	20240311	160251	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1916	-11	5	-0.57	452568401	235931	93.40	1881	1940	1881	2505	1349	1927	1918.22	1.35	0	-18661	1976	1951	1924	1899	1872	1953	1901	366	578	500	1270	1	1	73233457	1403	17.42	0.76	12	0.32	110.00	2532.00	3360	20230509	-42.98	1460	20230323	31.23	2390	-19.83	20240205	1875	2.19	20240201	3360	-42.98	20230509	1460	31.23	20230323	2.47	N	012860	500	366 억		987946	N	N	0	N	00	N
114	20240311	150251	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1918	-9	5	-0.47	446131426	232571	92.07	1881	1940	1881	2505	1349	1927	1918.26	1.35	0	-17635	1976	1951	1924	1899	1872	1953	1901	366	578	500	1270	1	1	73233457	1405	17.44	0.76	12	0.32	110.00	2532.00	3360	20230509	-42.92	1460	20230323	31.37	2390	-19.75	20240205	1875	2.29	20240201	3360	-42.92	20230509	1460	31.37	20230323	2.47	N	012860	500	366 억		987946	N	N	0	N	00	N
115	20240311	140249	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1930	3	2	0.16	385101853	200811	79.50	1881	1940	1881	2505	1349	1927	1917.73	1.35	0	3315	1976	1951	1924	1899	1872	1953	1901	366	578	500	1270	1	1	73233457	1413	17.55	0.76	12	0.27	110.00	2532.00	3360	20230509	-42.56	1460	20230323	32.19	2390	-19.25	20240205	1875	2.93	20240201	3360	-42.56	20230509	1460	32.19	20230323	2.47	N	012860	500	366 억		987946	N	N	0	N	00	N
116	20240311	130251	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1930	3	2	0.16	322190839	168169	66.58	1881	1940	1881	2505	1349	1927	1915.88	1.35	0	4640	1976	1951	1924	1899	1872	1953	1901	366	578	500	1270	1	1	73233457	1413	17.55	0.76	12	0.23	110.00	2532.00	3360	20230509	-42.56	1460	20230323	32.19	2390	-19.25	20240205	1875	2.93	20240201	3360	-42.56	20230509	1460	32.19	20230323	2.47	N	012860	500	366 억		987946	N	N	0	N	00	N
117	20240311	120253	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1930	3	2	0.16	285548503	149159	59.05	1881	1940	1881	2505	1349	1927	1914.39	1.35	0	5843	1976	1951	1924	1899	1872	1953	1901	366	578	500	1270	1	1	73233457	1413	17.55	0.76	12	0.20	110.00	2532.00	3360	20230509	-42.56	1460	20230323	32.19	2390	-19.25	20240205	1875	2.93	20240201	3360	-42.56	20230509	1460	32.19	20230323	2.47	N	012860	500	366 억		987946	N	N	0	N	00	N
118	20240311	110249	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1937	10	2	0.52	258568126	135182	53.52	1881	1940	1881	2505	1349	1927	1912.74	1.35	0	10570	1976	1951	1924	1899	1872	1953	1901	366	578	500	1270	1	1	73233457	1419	17.61	0.77	12	0.18	110.00	2532.00	3360	20230509	-42.35	1460	20230323	32.67	2390	-18.95	20240205	1875	3.31	20240201	3360	-42.35	20230509	1460	32.67	20230323	2.47	N	012860	500	366 억		987946	N	N	0	N	00	N
119	20240311	100248	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1927	0	3	0.00	197748360	103667	41.04	1881	1940	1881	2505	1349	1927	1907.53	1.35	0	6109	1976	1951	1924	1899	1872	1953	1901	366	578	500	1270	1	1	73233457	1411	17.52	0.76	12	0.14	110.00	2532.00	3360	20230509	-42.65	1460	20230323	31.99	2390	-19.37	20240205	1875	2.77	20240201	3360	-42.65	20230509	1460	31.99	20230323	2.47	N	012860	500	366 억		987946	N	N	0	N	00	N
120	20240311	090247	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1899	-28	5	-1.45	83667219	44374	17.57	1881	1926	1881	2505	1349	1927	1885.50	1.35	0	-2470	1976	1951	1924	1899	1872	1953	1901	366	578	500	1270	1	1	73233457	1391	17.26	0.75	12	0.06	110.00	2532.00	3360	20230509	-43.48	1460	20230323	30.07	2390	-20.54	20240205	1875	1.28	20240201	3360	-43.48	20230509	1460	30.07	20230323	2.47	N	012860	500	366 억		987946	N	N	0	N	00	N
121	20240308	160250	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1927	31	2	1.64	483263609	251738	84.50	1927	1949	1897	2460	1328	1896	1919.69	1.32	0	17662	1945	1920	1903	1878	1861	1912	1870	366	564	500	1250	1	1	73233457	1411	17.52	0.76	12	0.34	110.00	2532.00	3360	20230509	-42.65	1460	20230323	31.99	2390	-19.37	20240205	1875	2.77	20240201	3360	-42.65	20230509	1460	31.99	20230323	2.47	N	012860	500	366 억		970284	N	N	0	N	00	N
122	20240308	150249	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1938	42	2	2.22	455910408	237586	79.75	1927	1949	1897	2460	1328	1896	1918.93	1.32	0	16473	1945	1920	1903	1878	1861	1912	1870	366	564	500	1250	1	1	73233457	1419	17.62	0.77	12	0.32	110.00	2532.00	3360	20230509	-42.32	1460	20230323	32.74	2390	-18.91	20240205	1875	3.36	20240201	3360	-42.32	20230509	1460	32.74	20230323	2.47	N	012860	500	366 억		970284	N	N	0	N	00	N
123	20240308	140248	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1920	24	2	1.27	315213054	164648	55.26	1927	1934	1897	2460	1328	1896	1914.47	1.32	0	-1459	1945	1920	1903	1878	1861	1912	1870	366	564	500	1250	1	1	73233457	1406	17.45	0.76	12	0.22	110.00	2532.00	3360	20230509	-42.86	1460	20230323	31.51	2390	-19.67	20240205	1875	2.40	20240201	3360	-42.86	20230509	1460	31.51	20230323	2.47	N	012860	500	366 억		970284	N	N	0	N	00	N
124	20240308	130248	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1907	11	2	0.58	279864378	146238	49.08	1927	1934	1897	2460	1328	1896	1913.76	1.32	0	-965	1945	1920	1903	1878	1861	1912	1870	366	564	500	1250	1	1	73233457	1397	17.34	0.75	12	0.20	110.00	2532.00	3360	20230509	-43.24	1460	20230323	30.62	2390	-20.21	20240205	1875	1.71	20240201	3360	-43.24	20230509	1460	30.62	20230323	2.47	N	012860	500	366 억		970284	N	N	0	N	00	N
125	20240308	120249	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1911	15	2	0.79	220933511	115287	38.70	1927	1934	1897	2460	1328	1896	1916.38	1.32	0	5444	1945	1920	1903	1878	1861	1912	1870	366	564	500	1250	1	1	73233457	1399	17.37	0.75	12	0.16	110.00	2532.00	3360	20230509	-43.12	1460	20230323	30.89	2390	-20.04	20240205	1875	1.92	20240201	3360	-43.12	20230509	1460	30.89	20230323	2.47	N	012860	500	366 억		970284	N	N	0	N	00	N
126	20240308	110248	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1922	26	2	1.37	198012683	103320	34.68	1927	1934	1897	2460	1328	1896	1916.50	1.32	0	4678	1945	1920	1903	1878	1861	1912	1870	366	564	500	1250	1	1	73233457	1408	17.47	0.76	12	0.14	110.00	2532.00	3360	20230509	-42.80	1460	20230323	31.64	2390	-19.58	20240205	1875	2.51	20240201	3360	-42.80	20230509	1460	31.64	20230323	2.47	N	012860	500	366 억		970284	N	N	0	N	00	N
127	20240308	100247	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1928	32	2	1.69	114170713	59540	19.98	1927	1934	1897	2460	1328	1896	1917.55	1.32	0	-4916	1945	1920	1903	1878	1861	1912	1870	366	564	500	1250	1	1	73233457	1412	17.53	0.76	12	0.08	110.00	2532.00	3360	20230509	-42.62	1460	20230323	32.05	2390	-19.33	20240205	1875	2.83	20240201	3360	-42.62	20230509	1460	32.05	20230323	2.47	N	012860	500	366 억		970284	N	N	0	N	00	N
128	20240308	090247	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1916	20	2	1.05	1902307	989	0.33	1927	1927	1915	2460	1328	1896	1923.47	1.32	0	-551	1945	1920	1903	1878	1861	1912	1870	366	564	500	1250	1	1	73233457	1403	17.42	0.76	12	0.00	110.00	2532.00	3360	20230509	-42.98	1460	20230323	31.23	2390	-19.83	20240205	1875	2.19	20240201	3360	-42.98	20230509	1460	31.23	20230323	2.47	N	012860	500	366 억		970284	N	N	0	N	00	N
129	20240307	160248	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1896	-11	5	-0.58	564124607	296680	147.65	1928	1928	1886	2475	1335	1907	1901.47	1.40	0	-55156	1945	1925	1915	1895	1885	1921	1891	366	568	500	1250	1	1	73233457	1389	17.24	0.75	12	0.41	110.00	2532.00	3360	20230509	-43.57	1460	20230323	29.86	2390	-20.67	20240205	1875	1.12	20240201	3360	-43.57	20230509	1460	29.86	20230323	2.48	N	012860	500	366 억		1025440	N	N	0	N	00	N
130	20240307	150237	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1902	-5	5	-0.26	516559369	271524	135.13	1928	1928	1886	2475	1335	1907	1902.44	1.40	0	-53909	1945	1925	1915	1895	1885	1921	1891	366	568	500	1250	1	1	73233457	1393	17.29	0.75	12	0.37	110.00	2532.00	3360	20230509	-43.39	1460	20230323	30.27	2390	-20.42	20240205	1875	1.44	20240201	3360	-43.39	20230509	1460	30.27	20230323	2.48	N	012860	500	366 억		1025440	N	N	0	N	00	N
131	20240307	140245	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1897	-10	5	-0.52	436867051	229403	114.17	1928	1928	1890	2475	1335	1907	1904.37	1.40	0	-48688	1945	1925	1915	1895	1885	1921	1891	366	568	500	1250	1	1	73233457	1389	17.25	0.75	12	0.31	110.00	2532.00	3360	20230509	-43.54	1460	20230323	29.93	2390	-20.63	20240205	1875	1.17	20240201	3360	-43.54	20230509	1460	29.93	20230323	2.48	N	012860	500	366 억		1025440	N	N	0	N	00	N
132	20240307	130245	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1900	-7	5	-0.37	354494314	185951	92.54	1928	1928	1897	2475	1335	1907	1906.39	1.40	0	-40637	1945	1925	1915	1895	1885	1921	1891	366	568	500	1250	1	1	73233457	1391	17.27	0.75	12	0.25	110.00	2532.00	3360	20230509	-43.45	1460	20230323	30.14	2390	-20.50	20240205	1875	1.33	20240201	3360	-43.45	20230509	1460	30.14	20230323	2.48	N	012860	500	366 억		1025440	N	N	0	N	00	N
133	20240307	120245	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1905	-2	5	-0.10	286316511	150102	74.70	1928	1928	1897	2475	1335	1907	1907.48	1.40	0	-39813	1945	1925	1915	1895	1885	1921	1891	366	568	500	1250	1	1	73233457	1395	17.32	0.75	12	0.20	110.00	2532.00	3360	20230509	-43.30	1460	20230323	30.48	2390	-20.29	20240205	1875	1.60	20240201	3360	-43.30	20230509	1460	30.48	20230323	2.48	N	012860	500	366 억		1025440	N	N	0	N	00	N
134	20240307	110248	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1913	6	2	0.31	256434147	134440	66.91	1928	1928	1897	2475	1335	1907	1907.42	1.40	0	-36700	1945	1925	1915	1895	1885	1921	1891	366	568	500	1250	1	1	73233457	1401	17.39	0.76	12	0.18	110.00	2532.00	3360	20230509	-43.07	1460	20230323	31.03	2390	-19.96	20240205	1875	2.03	20240201	3360	-43.07	20230509	1460	31.03	20230323	2.48	N	012860	500	366 억		1025440	N	N	0	N	00	N
135	20240307	100248	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1909	2	2	0.10	143747130	75166	37.41	1928	1928	1901	2475	1335	1907	1912.40	1.40	0	-36393	1945	1925	1915	1895	1885	1921	1891	366	568	500	1250	1	1	73233457	1398	17.35	0.75	12	0.10	110.00	2532.00	3360	20230509	-43.18	1460	20230323	30.75	2390	-20.13	20240205	1875	1.81	20240201	3360	-43.18	20230509	1460	30.75	20230323	2.48	N	012860	500	366 억		1025440	N	N	0	N	00	N
136	20240307	090245	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1926	19	2	1.00	4348548	2257	1.12	1928	1928	1910	2475	1335	1907	1926.69	1.40	0	-1804	1945	1925	1915	1895	1885	1921	1891	366	568	500	1250	1	1	73233457	1410	17.51	0.76	12	0.00	110.00	2532.00	3360	20230509	-42.68	1460	20230323	31.92	2390	-19.41	20240205	1875	2.72	20240201	3360	-42.68	20230509	1460	31.92	20230323	2.48	N	012860	500	366 억		1025440	N	N	0	N	00	N
137	20240306	160245	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1907	-12	5	-0.63	382751345	199767	49.08	1921	1935	1905	2490	1344	1919	1915.99	1.44	0	-32291	2004	1961	1936	1893	1868	1949	1881	366	571	500	1260	1	1	73233457	1397	17.34	0.75	12	0.27	110.00	2532.00	3360	20230509	-43.24	1460	20230323	30.62	2390	-20.21	20240205	1875	1.71	20240201	3360	-43.24	20230509	1460	30.62	20230323	2.48	N	012860	500	366 억		1051643	N	N	0	N	00	N
138	20240306	150246	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1911	-8	5	-0.42	335024413	174750	42.93	1921	1935	1905	2490	1344	1919	1917.16	1.44	0	-34066	2004	1961	1936	1893	1868	1949	1881	366	571	500	1260	1	1	73233457	1399	17.37	0.75	12	0.24	110.00	2532.00	3360	20230509	-43.12	1460	20230323	30.89	2390	-20.04	20240205	1875	1.92	20240201	3360	-43.12	20230509	1460	30.89	20230323	2.48	N	012860	500	366 억		1051643	N	N	0	N	00	N
139	20240306	140244	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1914	-5	5	-0.26	298889986	155815	38.28	1921	1935	1905	2490	1344	1919	1918.24	1.44	0	-32448	2004	1961	1936	1893	1868	1949	1881	366	571	500	1260	1	1	73233457	1402	17.40	0.76	12	0.21	110.00	2532.00	3360	20230509	-43.04	1460	20230323	31.10	2390	-19.92	20240205	1875	2.08	20240201	3360	-43.04	20230509	1460	31.10	20230323	2.48	N	012860	500	366 억		1051643	N	N	0	N	00	N
140	20240306	130245	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1918	-1	5	-0.05	243284968	126677	31.12	1921	1935	1910	2490	1344	1919	1920.51	1.44	0	-28814	2004	1961	1936	1893	1868	1949	1881	366	571	500	1260	1	1	73233457	1405	17.44	0.76	12	0.17	110.00	2532.00	3360	20230509	-42.92	1460	20230323	31.37	2390	-19.75	20240205	1875	2.29	20240201	3360	-42.92	20230509	1460	31.37	20230323	2.48	N	012860	500	366 억		1051643	N	N	0	N	00	N
141	20240306	120246	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1921	2	2	0.10	182663456	95032	23.35	1921	1935	1913	2490	1344	1919	1922.13	1.44	0	-20201	2004	1961	1936	1893	1868	1949	1881	366	571	500	1260	1	1	73233457	1407	17.46	0.76	12	0.13	110.00	2532.00	3360	20230509	-42.83	1460	20230323	31.58	2390	-19.62	20240205	1875	2.45	20240201	3360	-42.83	20230509	1460	31.58	20230323	2.48	N	012860	500	366 억		1051643	N	N	0	N	00	N
142	20240306	110246	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1924	5	2	0.26	126728789	65895	16.19	1921	1935	1913	2490	1344	1919	1923.19	1.44	0	-6026	2004	1961	1936	1893	1868	1949	1881	366	571	500	1260	1	1	73233457	1409	17.49	0.76	12	0.09	110.00	2532.00	3360	20230509	-42.74	1460	20230323	31.78	2390	-19.50	20240205	1875	2.61	20240201	3360	-42.74	20230509	1460	31.78	20230323	2.48	N	012860	500	366 억		1051643	N	N	0	N	00	N
143	20240306	100243	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1925	6	2	0.31	95908325	49865	12.25	1921	1935	1913	2490	1344	1919	1923.36	1.44	0	-3948	2004	1961	1936	1893	1868	1949	1881	366	571	500	1260	1	1	73233457	1410	17.50	0.76	12	0.07	110.00	2532.00	3360	20230509	-42.71	1460	20230323	31.85	2390	-19.46	20240205	1875	2.67	20240201	3360	-42.71	20230509	1460	31.85	20230323	2.48	N	012860	500	366 억		1051643	N	N	0	N	00	N
144	20240306	090245	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1929	10	2	0.52	18699213	9729	2.39	1921	1935	1920	2490	1344	1919	1922.01	1.44	0	-1780	2004	1961	1936	1893	1868	1949	1881	366	571	500	1260	1	1	73233457	1413	17.54	0.76	12	0.01	110.00	2532.00	3360	20230509	-42.59	1460	20230323	32.12	2390	-19.29	20240205	1875	2.88	20240201	3360	-42.59	20230509	1460	32.12	20230323	2.48	N	012860	500	366 억		1051643	N	N	0	N	00	N
145	20240305	160243	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1919	-36	5	-1.84	770735317	399632	151.92	1955	1979	1911	2540	1369	1955	1928.61	1.61	0	-130799	2013	1983	1959	1929	1905	1999	1945	366	585	500	1290	1	1	73233457	1405	17.45	0.76	12	0.55	110.00	2532.00	3360	20230509	-42.89	1460	20230323	31.44	2390	-19.71	20240205	1875	2.35	20240201	3360	-42.89	20230509	1460	31.44	20230323	2.58	N	012860	500	366 억		1182442	N	N	0	N	00	N
146	20240305	150246	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1922	-33	5	-1.69	712170222	369080	140.31	1955	1979	1911	2540	1369	1955	1929.58	1.61	0	-126281	2013	1983	1959	1929	1905	1999	1945	366	585	500	1290	1	1	73233457	1408	17.47	0.76	12	0.50	110.00	2532.00	3360	20230509	-42.80	1460	20230323	31.64	2390	-19.58	20240205	1875	2.51	20240201	3360	-42.80	20230509	1460	31.64	20230323	2.58	N	012860	500	366 억		1182442	N	N	0	N	00	N
147	20240305	140241	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1925	-30	5	-1.53	636390410	329606	125.30	1955	1979	1911	2540	1369	1955	1930.76	1.61	0	-117157	2013	1983	1959	1929	1905	1999	1945	366	585	500	1290	1	1	73233457	1410	17.50	0.76	12	0.45	110.00	2532.00	3360	20230509	-42.71	1460	20230323	31.85	2390	-19.46	20240205	1875	2.67	20240201	3360	-42.71	20230509	1460	31.85	20230323	2.58	N	012860	500	366 억		1182442	N	N	0	N	00	N
148	20240305	130242	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1923	-32	5	-1.64	526960004	272564	103.62	1955	1979	1920	2540	1369	1955	1933.34	1.61	0	-96123	2013	1983	1959	1929	1905	1999	1945	366	585	500	1290	1	1	73233457	1408	17.48	0.76	12	0.37	110.00	2532.00	3360	20230509	-42.77	1460	20230323	31.71	2390	-19.54	20240205	1875	2.56	20240201	3360	-42.77	20230509	1460	31.71	20230323	2.58	N	012860	500	366 억		1182442	N	N	0	N	00	N
149	20240305	120242	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1925	-30	5	-1.53	406696563	210116	79.88	1955	1979	1921	2540	1369	1955	1935.58	1.61	0	-61466	2013	1983	1959	1929	1905	1999	1945	366	585	500	1290	1	1	73233457	1410	17.50	0.76	12	0.29	110.00	2532.00	3360	20230509	-42.71	1460	20230323	31.85	2390	-19.46	20240205	1875	2.67	20240201	3360	-42.71	20230509	1460	31.85	20230323	2.58	N	012860	500	366 억		1182442	N	N	0	N	00	N
150	20240305	110244	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1925	-30	5	-1.53	337292227	174055	66.17	1955	1979	1925	2540	1369	1955	1937.85	1.61	0	-59536	2013	1983	1959	1929	1905	1999	1945	366	585	500	1290	1	1	73233457	1410	17.50	0.76	12	0.24	110.00	2532.00	3360	20230509	-42.71	1460	20230323	31.85	2390	-19.46	20240205	1875	2.67	20240201	3360	-42.71	20230509	1460	31.85	20230323	2.58	N	012860	500	366 억		1182442	N	N	0	N	00	N
151	20240305	100242	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1939	-16	5	-0.82	154390348	79343	30.16	1955	1979	1936	2540	1369	1955	1945.86	1.61	0	-40856	2013	1983	1959	1929	1905	1999	1945	366	585	500	1290	1	1	73233457	1420	17.63	0.77	12	0.11	110.00	2532.00	3360	20230509	-42.29	1460	20230323	32.81	2390	-18.87	20240205	1875	3.41	20240201	3360	-42.29	20230509	1460	32.81	20230323	2.58	N	012860	500	366 억		1182442	N	N	0	N	00	N
152	20240305	090243	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1965	10	2	0.51	13419398	6864	2.61	1955	1979	1952	2540	1369	1955	1955.04	1.61	0	-837	2013	1983	1959	1929	1905	1999	1945	366	585	500	1290	1	1	73233457	1439	17.86	0.78	12	0.01	110.00	2532.00	3360	20230509	-41.52	1460	20230323	34.59	2390	-17.78	20240205	1875	4.80	20240201	3360	-41.52	20230509	1460	34.59	20230323	2.58	N	012860	500	366 억		1182442	N	N	0	N	00	N
153	20240304	160242	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1955	14	2	0.72	505211500	258058	89.37	1936	1989	1935	2520	1359	1941	1957.75	1.57	0	30673	1994	1967	1946	1919	1898	1957	1909	366	579	500	1280	1	1	73233457	1432	17.77	0.77	12	0.35	110.00	2532.00	3360	20230509	-41.82	1460	20230323	33.90	2390	-18.20	20240205	1875	4.27	20240201	3360	-41.82	20230509	1460	33.90	20230323	2.61	N	012860	500	366 억		1149902	N	N	0	N	00	N
154	20240304	150242	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1956	15	2	0.77	486792970	248632	86.11	1936	1989	1935	2520	1359	1941	1957.89	1.57	0	30482	1994	1967	1946	1919	1898	1957	1909	366	579	500	1280	1	1	73233457	1432	17.78	0.77	12	0.34	110.00	2532.00	3360	20230509	-41.79	1460	20230323	33.97	2390	-18.16	20240205	1875	4.32	20240201	3360	-41.79	20230509	1460	33.97	20230323	2.61	N	012860	500	366 억		1149902	N	N	0	N	00	N
155	20240304	140230	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1955	14	2	0.72	447760897	228680	79.20	1936	1989	1935	2520	1359	1941	1958.02	1.57	0	36537	1994	1967	1946	1919	1898	1957	1909	366	579	500	1280	1	1	73233457	1432	17.77	0.77	12	0.31	110.00	2532.00	3360	20230509	-41.82	1460	20230323	33.90	2390	-18.20	20240205	1875	4.27	20240201	3360	-41.82	20230509	1460	33.90	20230323	2.61	N	012860	500	366 억		1149902	N	N	0	N	00	N
156	20240304	130240	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1958	17	2	0.88	291344170	148542	51.45	1936	1989	1935	2520	1359	1941	1961.36	1.57	0	-11871	1994	1967	1946	1919	1898	1957	1909	366	579	500	1280	1	1	73233457	1434	17.80	0.77	12	0.20	110.00	2532.00	3360	20230509	-41.73	1460	20230323	34.11	2390	-18.08	20240205	1875	4.43	20240201	3360	-41.73	20230509	1460	34.11	20230323	2.61	N	012860	500	366 억		1149902	N	N	0	N	00	N
157	20240304	120231	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1967	26	2	1.34	230232724	117302	40.63	1936	1989	1935	2520	1359	1941	1962.73	1.57	0	-5437	1994	1967	1946	1919	1898	1957	1909	366	579	500	1280	1	1	73233457	1441	17.88	0.78	12	0.16	110.00	2532.00	3360	20230509	-41.46	1460	20230323	34.73	2390	-17.70	20240205	1875	4.91	20240201	3360	-41.46	20230509	1460	34.73	20230323	2.61	N	012860	500	366 억		1149902	N	N	0	N	00	N
158	20240304	110239	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1976	35	2	1.80	182911983	93289	32.31	1936	1989	1935	2520	1359	1941	1960.70	1.57	0	10291	1994	1967	1946	1919	1898	1957	1909	366	579	500	1280	1	1	73233457	1447	17.96	0.78	12	0.13	110.00	2532.00	3360	20230509	-41.19	1460	20230323	35.34	2390	-17.32	20240205	1875	5.39	20240201	3360	-41.19	20230509	1460	35.34	20230323	2.61	N	012860	500	366 억		1149902	N	N	0	N	00	N
159	20240304	100240	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1963	22	2	1.13	113604360	58171	20.15	1936	1970	1935	2520	1359	1941	1952.94	1.57	0	8300	1994	1967	1946	1919	1898	1957	1909	366	579	500	1280	1	1	73233457	1438	17.85	0.78	12	0.08	110.00	2532.00	3360	20230509	-41.58	1460	20230323	34.45	2390	-17.87	20240205	1875	4.69	20240201	3360	-41.58	20230509	1460	34.45	20230323	2.61	N	012860	500	366 억		1149902	N	N	0	N	00	N
160	20240304	090240	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1945	4	2	0.21	12702098	6561	2.27	1936	1958	1935	2520	1359	1941	1936.00	1.57	0	-560	1994	1967	1946	1919	1898	1957	1909	366	579	500	1280	1	1	73233457	1424	17.68	0.77	12	0.01	110.00	2532.00	3360	20230509	-42.11	1460	20230323	33.22	2390	-18.62	20240205	1875	3.73	20240201	3360	-42.11	20230509	1460	33.22	20230323	2.61	N	012860	500	366 억		1149902	N	N	0	N	00	N