KissMeData/012860/price/prices-20240601.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	20240628	160314	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1878	-19	5	-1.00	420364937	222474	124.36	1897	1910	1878	2465	1328	1897	1889.50	1.84	0	-76827	1935	1916	1905	1886	1875	1910	1880	366	568	500	1250	1	1	73233457	1375	14.79	0.67	12	0.30	127.00	2799.00	3240	20230821	-42.04	1680	20240424	11.79	2445	-23.19	20240521	1680	11.79	20240424	3240	-42.04	20230821	1680	11.79	20240424	2.37	N	012860	500	366 억		1345108	N	N	0	N	00	N
3	20240628	150314	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1882	-15	5	-0.79	367333037	194268	108.59	1897	1910	1880	2465	1328	1897	1890.86	1.84	0	-73685	1935	1916	1905	1886	1875	1910	1880	366	568	500	1250	1	1	73233457	1378	14.82	0.67	12	0.27	127.00	2799.00	3240	20230821	-41.91	1680	20240424	12.02	2445	-23.03	20240521	1680	12.02	20240424	3240	-41.91	20230821	1680	12.02	20240424	2.37	N	012860	500	366 억		1345108	N	N	0	N	00	N
4	20240628	140313	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1889	-8	5	-0.42	307809598	162656	90.92	1897	1910	1880	2465	1328	1897	1892.40	1.84	0	-68355	1935	1916	1905	1886	1875	1910	1880	366	568	500	1250	1	1	73233457	1383	14.87	0.67	12	0.22	127.00	2799.00	3240	20230821	-41.70	1680	20240424	12.44	2445	-22.74	20240521	1680	12.44	20240424	3240	-41.70	20230821	1680	12.44	20240424	2.37	N	012860	500	366 억		1345108	N	N	0	N	00	N
5	20240628	130314	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1892	-5	5	-0.26	212923456	112362	62.81	1897	1910	1887	2465	1328	1897	1894.98	1.84	0	-59323	1935	1916	1905	1886	1875	1910	1880	366	568	500	1250	1	1	73233457	1386	14.90	0.68	12	0.15	127.00	2799.00	3240	20230821	-41.60	1680	20240424	12.62	2445	-22.62	20240521	1680	12.62	20240424	3240	-41.60	20230821	1680	12.62	20240424	2.37	N	012860	500	366 억		1345108	N	N	0	N	00	N
6	20240628	120312	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1889	-8	5	-0.42	196344252	103594	57.91	1897	1910	1887	2465	1328	1897	1895.32	1.84	0	-55321	1935	1916	1905	1886	1875	1910	1880	366	568	500	1250	1	1	73233457	1383	14.87	0.67	12	0.14	127.00	2799.00	3240	20230821	-41.70	1680	20240424	12.44	2445	-22.74	20240521	1680	12.44	20240424	3240	-41.70	20230821	1680	12.44	20240424	2.37	N	012860	500	366 억		1345108	N	N	0	N	00	N
7	20240628	110310	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1887	-10	5	-0.53	169310163	89308	49.92	1897	1910	1887	2465	1328	1897	1895.80	1.84	0	-51285	1935	1916	1905	1886	1875	1910	1880	366	568	500	1250	1	1	73233457	1382	14.86	0.67	12	0.12	127.00	2799.00	3240	20230821	-41.76	1680	20240424	12.32	2445	-22.82	20240521	1680	12.32	20240424	3240	-41.76	20230821	1680	12.32	20240424	2.37	N	012860	500	366 억		1345108	N	N	0	N	00	N
8	20240628	100308	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1900	3	2	0.16	43511965	22923	12.81	1897	1910	1893	2465	1328	1897	1898.18	1.84	0	-366	1935	1916	1905	1886	1875	1910	1880	366	568	500	1250	1	1	73233457	1391	14.96	0.68	12	0.03	127.00	2799.00	3240	20230821	-41.36	1680	20240424	13.10	2445	-22.29	20240521	1680	13.10	20240424	3240	-41.36	20230821	1680	13.10	20240424	2.37	N	012860	500	366 억		1345108	N	N	0	N	00	N
9	20240628	090309	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1909	12	2	0.63	3396877	1791	1.00	1897	1910	1895	2465	1328	1897	1896.64	1.84	0	147	1935	1916	1905	1886	1875	1910	1880	366	568	500	1250	1	1	73233457	1398	15.03	0.68	12	0.00	127.00	2799.00	3240	20230821	-41.08	1680	20240424	13.63	2445	-21.92	20240521	1680	13.63	20240424	3240	-41.08	20230821	1680	13.63	20240424	2.37	N	012860	500	366 억		1345108	N	N	0	N	00	N
10	20240627	160303	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1897	-14	5	-0.73	330608231	173316	25.64	1900	1924	1894	2480	1338	1911	1907.54	1.86	0	-13654	1994	1952	1929	1887	1864	1941	1876	366	569	500	1260	1	1	73233457	1389	14.94	0.68	12	0.24	127.00	2799.00	3240	20230821	-41.45	1680	20240424	12.92	2445	-22.41	20240521	1680	12.92	20240424	3240	-41.45	20230821	1680	12.92	20240424	2.38	N	012860	500	366 억		1358526	N	N	0	N	00	N
11	20240627	150310	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1906	-5	5	-0.26	299502625	156934	23.22	1900	1924	1894	2480	1338	1911	1908.45	1.86	0	-5068	1994	1952	1929	1887	1864	1941	1876	366	569	500	1260	1	1	73233457	1396	15.01	0.68	12	0.21	127.00	2799.00	3240	20230821	-41.17	1680	20240424	13.45	2445	-22.04	20240521	1680	13.45	20240424	3240	-41.17	20230821	1680	13.45	20240424	2.38	N	012860	500	366 억		1358526	N	N	0	N	00	N
12	20240627	140307	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1908	-3	5	-0.16	281812493	147646	21.84	1900	1924	1894	2480	1338	1911	1908.69	1.86	0	-3858	1994	1952	1929	1887	1864	1941	1876	366	569	500	1260	1	1	73233457	1397	15.02	0.68	12	0.20	127.00	2799.00	3240	20230821	-41.11	1680	20240424	13.57	2445	-21.96	20240521	1680	13.57	20240424	3240	-41.11	20230821	1680	13.57	20240424	2.38	N	012860	500	366 억		1358526	N	N	0	N	00	N
13	20240627	130308	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1909	-2	5	-0.10	255816629	133982	19.82	1900	1924	1894	2480	1338	1911	1909.33	1.86	0	-442	1994	1952	1929	1887	1864	1941	1876	366	569	500	1260	1	1	73233457	1398	15.03	0.68	12	0.18	127.00	2799.00	3240	20230821	-41.08	1680	20240424	13.63	2445	-21.92	20240521	1680	13.63	20240424	3240	-41.08	20230821	1680	13.63	20240424	2.38	N	012860	500	366 억		1358526	N	N	0	N	00	N
14	20240627	120310	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1907	-4	5	-0.21	224598964	117564	17.39	1900	1924	1894	2480	1338	1911	1910.44	1.86	0	4778	1994	1952	1929	1887	1864	1941	1876	366	569	500	1260	1	1	73233457	1397	15.02	0.68	12	0.16	127.00	2799.00	3240	20230821	-41.14	1680	20240424	13.51	2445	-22.00	20240521	1680	13.51	20240424	3240	-41.14	20230821	1680	13.51	20240424	2.38	N	012860	500	366 억		1358526	N	N	0	N	00	N
15	20240627	110309	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1910	-1	5	-0.05	207213242	108482	16.05	1900	1924	1894	2480	1338	1911	1910.11	1.86	0	5541	1994	1952	1929	1887	1864	1941	1876	366	569	500	1260	1	1	73233457	1399	15.04	0.68	12	0.15	127.00	2799.00	3240	20230821	-41.05	1680	20240424	13.69	2445	-21.88	20240521	1680	13.69	20240424	3240	-41.05	20230821	1680	13.69	20240424	2.38	N	012860	500	366 억		1358526	N	N	0	N	00	N
16	20240627	100308	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1911	0	3	0.00	104819324	54992	8.14	1900	1915	1894	2480	1338	1911	1906.02	1.86	0	-4959	1994	1952	1929	1887	1864	1941	1876	366	569	500	1260	1	1	73233457	1399	15.05	0.68	12	0.08	127.00	2799.00	3240	20230821	-41.02	1680	20240424	13.75	2445	-21.84	20240521	1680	13.75	20240424	3240	-41.02	20230821	1680	13.75	20240424	2.38	N	012860	500	366 억		1358526	N	N	0	N	00	N
17	20240627	090308	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1900	-11	5	-0.58	40345681	21238	3.14	1900	1900	1894	2480	1338	1911	1899.33	1.86	0	-3171	1994	1952	1929	1887	1864	1941	1876	366	569	500	1260	1	1	73233457	1391	14.96	0.68	12	0.03	127.00	2799.00	3240	20230821	-41.36	1680	20240424	13.10	2445	-22.29	20240521	1680	13.10	20240424	3240	-41.36	20230821	1680	13.10	20240424	2.38	N	012860	500	366 억		1358526	N	N	0	N	00	N
18	20240626	160308	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1911	24	2	1.27	1303153108	673042	233.81	1946	1971	1906	2450	1321	1887	1936.26	1.83	0	20489	1954	1920	1884	1850	1814	1937	1867	366	563	500	1240	1	1	73233457	1399	15.05	0.68	12	0.92	127.00	2799.00	3240	20230821	-41.02	1680	20240424	13.75	2445	-21.84	20240521	1680	13.75	20240424	3240	-41.02	20230821	1680	13.75	20240424	2.47	N	012860	500	366 억		1337870	N	N	0	N	00	N
19	20240626	150308	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1916	29	2	1.54	1278762521	660273	229.38	1946	1971	1906	2450	1321	1887	1936.72	1.83	0	21293	1954	1920	1884	1850	1814	1937	1867	366	563	500	1240	1	1	73233457	1403	15.09	0.68	12	0.90	127.00	2799.00	3240	20230821	-40.86	1680	20240424	14.05	2445	-21.64	20240521	1680	14.05	20240424	3240	-40.86	20230821	1680	14.05	20240424	2.47	N	012860	500	366 억		1337870	N	N	0	N	00	N
20	20240626	140308	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1920	33	2	1.75	1169826021	603378	209.61	1946	1971	1913	2450	1321	1887	1938.79	1.83	0	21302	1954	1920	1884	1850	1814	1937	1867	366	563	500	1240	1	1	73233457	1406	15.12	0.69	12	0.82	127.00	2799.00	3240	20230821	-40.74	1680	20240424	14.29	2445	-21.47	20240521	1680	14.29	20240424	3240	-40.74	20230821	1680	14.29	20240424	2.47	N	012860	500	366 억		1337870	N	N	0	N	00	N
21	20240626	130309	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1931	44	2	2.33	1100822348	567448	197.13	1946	1971	1913	2450	1321	1887	1939.95	1.83	0	22095	1954	1920	1884	1850	1814	1937	1867	366	563	500	1240	1	1	73233457	1414	15.20	0.69	12	0.77	127.00	2799.00	3240	20230821	-40.40	1680	20240424	14.94	2445	-21.02	20240521	1680	14.94	20240424	3240	-40.40	20230821	1680	14.94	20240424	2.47	N	012860	500	366 억		1337870	N	N	0	N	00	N
22	20240626	120308	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1921	34	2	1.80	1047229113	539655	187.47	1946	1971	1913	2450	1321	1887	1940.55	1.83	0	21000	1954	1920	1884	1850	1814	1937	1867	366	563	500	1240	1	1	73233457	1407	15.13	0.69	12	0.74	127.00	2799.00	3240	20230821	-40.71	1680	20240424	14.35	2445	-21.43	20240521	1680	14.35	20240424	3240	-40.71	20230821	1680	14.35	20240424	2.47	N	012860	500	366 억		1337870	N	N	0	N	00	N
23	20240626	110308	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1943	56	2	2.97	551206693	284932	98.98	1946	1955	1913	2450	1321	1887	1934.52	1.83	0	40985	1954	1920	1884	1850	1814	1937	1867	366	563	500	1240	1	1	73233457	1423	15.30	0.69	12	0.39	127.00	2799.00	3240	20230821	-40.03	1680	20240424	15.65	2445	-20.53	20240521	1680	15.65	20240424	3240	-40.03	20230821	1680	15.65	20240424	2.47	N	012860	500	366 억		1337870	N	N	0	N	00	N
24	20240626	100308	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1935	48	2	2.54	273061465	141335	49.10	1946	1946	1914	2450	1321	1887	1932.02	1.83	0	-8053	1954	1920	1884	1850	1814	1937	1867	366	563	500	1240	1	1	73233457	1417	15.24	0.69	12	0.19	127.00	2799.00	3240	20230821	-40.28	1680	20240424	15.18	2445	-20.86	20240521	1680	15.18	20240424	3240	-40.28	20230821	1680	15.18	20240424	2.47	N	012860	500	366 억		1337870	N	N	0	N	00	N
25	20240626	090307	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1926	39	2	2.07	59993152	31026	10.78	1946	1946	1914	2450	1321	1887	1933.64	1.83	0	-11556	1954	1920	1884	1850	1814	1937	1867	366	563	500	1240	1	1	73233457	1410	15.17	0.69	12	0.04	127.00	2799.00	3240	20230821	-40.56	1680	20240424	14.64	2445	-21.23	20240521	1680	14.64	20240424	3240	-40.56	20230821	1680	14.64	20240424	2.47	N	012860	500	366 억		1337870	N	N	0	N	00	N
26	20240625	160307	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1887	34	2	1.83	542546593	287268	85.81	1848	1918	1848	2405	1298	1853	1888.64	1.71	0	86513	1911	1881	1865	1835	1819	1874	1828	366	552	500	1220	1	1	73233457	1382	14.86	0.67	12	0.39	127.00	2799.00	3240	20230821	-41.76	1680	20240424	12.32	2445	-22.82	20240521	1680	12.32	20240424	3240	-41.76	20230821	1680	12.32	20240424	2.39	N	012860	500	366 억		1251750	N	N	0	N	00	N
27	20240625	150308	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1896	43	2	2.32	513485537	271891	81.22	1848	1918	1848	2405	1298	1853	1888.57	1.71	0	76211	1911	1881	1865	1835	1819	1874	1828	366	552	500	1220	1	1	73233457	1389	14.93	0.68	12	0.37	127.00	2799.00	3240	20230821	-41.48	1680	20240424	12.86	2445	-22.45	20240521	1680	12.86	20240424	3240	-41.48	20230821	1680	12.86	20240424	2.39	N	012860	500	366 억		1251750	N	N	0	N	00	N
28	20240625	140307	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1896	43	2	2.32	502304218	265986	79.46	1848	1918	1848	2405	1298	1853	1888.46	1.71	0	75577	1911	1881	1865	1835	1819	1874	1828	366	552	500	1220	1	1	73233457	1389	14.93	0.68	12	0.36	127.00	2799.00	3240	20230821	-41.48	1680	20240424	12.86	2445	-22.45	20240521	1680	12.86	20240424	3240	-41.48	20230821	1680	12.86	20240424	2.39	N	012860	500	366 억		1251750	N	N	0	N	00	N
29	20240625	130307	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1903	50	2	2.70	488408027	258644	77.26	1848	1918	1848	2405	1298	1853	1888.34	1.71	0	76034	1911	1881	1865	1835	1819	1874	1828	366	552	500	1220	1	1	73233457	1394	14.98	0.68	12	0.35	127.00	2799.00	3240	20230821	-41.27	1680	20240424	13.27	2445	-22.17	20240521	1680	13.27	20240424	3240	-41.27	20230821	1680	13.27	20240424	2.39	N	012860	500	366 억		1251750	N	N	0	N	00	N
30	20240625	120309	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1907	54	2	2.91	436999091	231484	69.15	1848	1918	1848	2405	1298	1853	1887.82	1.71	0	65411	1911	1881	1865	1835	1819	1874	1828	366	552	500	1220	1	1	73233457	1397	15.02	0.68	12	0.32	127.00	2799.00	3240	20230821	-41.14	1680	20240424	13.51	2445	-22.00	20240521	1680	13.51	20240424	3240	-41.14	20230821	1680	13.51	20240424	2.39	N	012860	500	366 억		1251750	N	N	0	N	00	N
31	20240625	110311	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1890	37	2	2.00	263427267	140363	41.93	1848	1895	1848	2405	1298	1853	1876.76	1.71	0	24179	1911	1881	1865	1835	1819	1874	1828	366	552	500	1220	1	1	73233457	1384	14.88	0.68	12	0.19	127.00	2799.00	3240	20230821	-41.67	1680	20240424	12.50	2445	-22.70	20240521	1680	12.50	20240424	3240	-41.67	20230821	1680	12.50	20240424	2.39	N	012860	500	366 억		1251750	N	N	0	N	00	N
32	20240625	100306	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1871	18	2	0.97	164401429	87709	26.20	1848	1895	1848	2405	1298	1853	1874.40	1.71	0	-13508	1911	1881	1865	1835	1819	1874	1828	366	552	500	1220	1	1	73233457	1370	14.73	0.67	12	0.12	127.00	2799.00	3240	20230821	-42.25	1680	20240424	11.37	2445	-23.48	20240521	1680	11.37	20240424	3240	-42.25	20230821	1680	11.37	20240424	2.39	N	012860	500	366 억		1251750	N	N	0	N	00	N
33	20240625	090307	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1867	14	2	0.76	29372832	15886	4.75	1848	1867	1848	2405	1298	1853	1848.98	1.71	0	306	1911	1881	1865	1835	1819	1874	1828	366	552	500	1220	1	1	73233457	1367	14.70	0.67	12	0.02	127.00	2799.00	3240	20230821	-42.38	1680	20240424	11.13	2445	-23.64	20240521	1680	11.13	20240424	3240	-42.38	20230821	1680	11.13	20240424	2.39	N	012860	500	366 억		1251750	N	N	0	N	00	N
34	20240624	160306	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1853	-42	5	-2.22	618021378	331280	99.47	1895	1895	1849	2460	1327	1895	1865.57	1.72	0	-9421	1933	1913	1902	1882	1871	1908	1877	366	565	500	1250	1	1	73233457	1357	14.59	0.66	12	0.45	127.00	2799.00	3240	20230821	-42.81	1680	20240424	10.30	2445	-24.21	20240521	1680	10.30	20240424	3240	-42.81	20230821	1680	10.30	20240424	2.38	N	012860	500	366 억		1261171	N	N	0	N	00	N
35	20240624	150307	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1870	-25	5	-1.32	600065062	321602	96.57	1895	1895	1849	2460	1327	1895	1865.86	1.72	0	-8503	1933	1913	1902	1882	1871	1908	1877	366	565	500	1250	1	1	73233457	1369	14.72	0.67	12	0.44	127.00	2799.00	3240	20230821	-42.28	1680	20240424	11.31	2445	-23.52	20240521	1680	11.31	20240424	3240	-42.28	20230821	1680	11.31	20240424	2.38	N	012860	500	366 억		1261171	N	N	0	N	00	N
36	20240624	140307	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1853	-42	5	-2.22	565068970	302753	90.91	1895	1895	1849	2460	1327	1895	1866.44	1.72	0	-6100	1933	1913	1902	1882	1871	1908	1877	366	565	500	1250	1	1	73233457	1357	14.59	0.66	12	0.41	127.00	2799.00	3240	20230821	-42.81	1680	20240424	10.30	2445	-24.21	20240521	1680	10.30	20240424	3240	-42.81	20230821	1680	10.30	20240424	2.38	N	012860	500	366 억		1261171	N	N	0	N	00	N
37	20240624	130306	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1862	-33	5	-1.74	511020695	273618	82.16	1895	1895	1849	2460	1327	1895	1867.64	1.72	0	-4218	1933	1913	1902	1882	1871	1908	1877	366	565	500	1250	1	1	73233457	1364	14.66	0.67	12	0.37	127.00	2799.00	3240	20230821	-42.53	1680	20240424	10.83	2445	-23.84	20240521	1680	10.83	20240424	3240	-42.53	20230821	1680	10.83	20240424	2.38	N	012860	500	366 억		1261171	N	N	0	N	00	N
38	20240624	120307	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1850	-45	5	-2.37	463988250	248265	74.55	1895	1895	1849	2460	1327	1895	1868.92	1.72	0	-9431	1933	1913	1902	1882	1871	1908	1877	366	565	500	1250	1	1	73233457	1355	14.57	0.66	12	0.34	127.00	2799.00	3240	20230821	-42.90	1680	20240424	10.12	2445	-24.34	20240521	1680	10.12	20240424	3240	-42.90	20230821	1680	10.12	20240424	2.38	N	012860	500	366 억		1261171	N	N	0	N	00	N
39	20240624	110308	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1866	-29	5	-1.53	293696401	156623	47.03	1895	1895	1866	2460	1327	1895	1875.18	1.72	0	-6210	1933	1913	1902	1882	1871	1908	1877	366	565	500	1250	1	1	73233457	1367	14.69	0.67	12	0.21	127.00	2799.00	3240	20230821	-42.41	1680	20240424	11.07	2445	-23.68	20240521	1680	11.07	20240424	3240	-42.41	20230821	1680	11.07	20240424	2.38	N	012860	500	366 억		1261171	N	N	0	N	00	N
40	20240624	100307	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1884	-11	5	-0.58	151995200	80976	24.31	1895	1895	1873	2460	1327	1895	1877.04	1.72	0	11945	1933	1913	1902	1882	1871	1908	1877	366	565	500	1250	1	1	73233457	1380	14.83	0.67	12	0.11	127.00	2799.00	3240	20230821	-41.85	1680	20240424	12.14	2445	-22.94	20240521	1680	12.14	20240424	3240	-41.85	20230821	1680	12.14	20240424	2.38	N	012860	500	366 억		1261171	N	N	0	N	00	N
41	20240624	090308	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1880	-15	5	-0.79	19683410	10443	3.14	1895	1895	1880	2460	1327	1895	1884.84	1.72	0	-3127	1933	1913	1902	1882	1871	1908	1877	366	565	500	1250	1	1	73233457	1377	14.80	0.67	12	0.01	127.00	2799.00	3240	20230821	-41.98	1680	20240424	11.90	2445	-23.11	20240521	1680	11.90	20240424	3240	-41.98	20230821	1680	11.90	20240424	2.38	N	012860	500	366 억		1261171	N	N	0	N	00	N
42	20240621	160259	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1895	-25	5	-1.30	623987606	328786	156.31	1920	1922	1891	2495	1344	1920	1897.86	1.85	0	-90959	1945	1932	1921	1908	1897	1939	1915	366	575	500	1260	1	1	73233457	1388	14.92	0.68	12	0.45	127.00	2799.00	3240	20230821	-41.51	1680	20240424	12.80	2445	-22.49	20240521	1680	12.80	20240424	3240	-41.51	20230821	1680	12.80	20240424	2.40	N	012860	500	366 억		1352130	N	N	0	N	00	N
43	20240621	150258	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1895	-25	5	-1.30	604688394	318598	151.47	1920	1922	1891	2495	1344	1920	1897.97	1.85	0	-89140	1945	1932	1921	1908	1897	1939	1915	366	575	500	1260	1	1	73233457	1388	14.92	0.68	12	0.44	127.00	2799.00	3240	20230821	-41.51	1680	20240424	12.80	2445	-22.49	20240521	1680	12.80	20240424	3240	-41.51	20230821	1680	12.80	20240424	2.40	N	012860	500	366 억		1352130	N	N	0	N	00	N
44	20240621	140258	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1896	-24	5	-1.25	519798222	273767	130.16	1920	1922	1891	2495	1344	1920	1898.69	1.85	0	-86957	1945	1932	1921	1908	1897	1939	1915	366	575	500	1260	1	1	73233457	1389	14.93	0.68	12	0.37	127.00	2799.00	3240	20230821	-41.48	1680	20240424	12.86	2445	-22.45	20240521	1680	12.86	20240424	3240	-41.48	20230821	1680	12.86	20240424	2.40	N	012860	500	366 억		1352130	N	N	0	N	00	N
45	20240621	130259	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1896	-24	5	-1.25	496681305	261562	124.35	1920	1922	1891	2495	1344	1920	1898.90	1.85	0	-83945	1945	1932	1921	1908	1897	1939	1915	366	575	500	1260	1	1	73233457	1389	14.93	0.68	12	0.36	127.00	2799.00	3240	20230821	-41.48	1680	20240424	12.86	2445	-22.45	20240521	1680	12.86	20240424	3240	-41.48	20230821	1680	12.86	20240424	2.40	N	012860	500	366 억		1352130	N	N	0	N	00	N
46	20240621	120300	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1899	-21	5	-1.09	424213636	223296	106.16	1920	1922	1893	2495	1344	1920	1899.78	1.85	0	-81175	1945	1932	1921	1908	1897	1939	1915	366	575	500	1260	1	1	73233457	1391	14.95	0.68	12	0.30	127.00	2799.00	3240	20230821	-41.39	1680	20240424	13.04	2445	-22.33	20240521	1680	13.04	20240424	3240	-41.39	20230821	1680	13.04	20240424	2.40	N	012860	500	366 억		1352130	N	N	0	N	00	N
47	20240621	110300	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1897	-23	5	-1.20	306596096	161248	76.66	1920	1922	1895	2495	1344	1920	1901.39	1.85	0	-67552	1945	1932	1921	1908	1897	1939	1915	366	575	500	1260	1	1	73233457	1389	14.94	0.68	12	0.22	127.00	2799.00	3240	20230821	-41.45	1680	20240424	12.92	2445	-22.41	20240521	1680	12.92	20240424	3240	-41.45	20230821	1680	12.92	20240424	2.40	N	012860	500	366 억		1352130	N	N	0	N	00	N
48	20240621	100258	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1903	-17	5	-0.89	207067705	108837	51.74	1920	1922	1896	2495	1344	1920	1902.55	1.85	0	-65830	1945	1932	1921	1908	1897	1939	1915	366	575	500	1260	1	1	73233457	1394	14.98	0.68	12	0.15	127.00	2799.00	3240	20230821	-41.27	1680	20240424	13.27	2445	-22.17	20240521	1680	13.27	20240424	3240	-41.27	20230821	1680	13.27	20240424	2.40	N	012860	500	366 억		1352130	N	N	0	N	00	N
49	20240621	090300	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1920	0	3	0.00	2538654	1322	0.63	1920	1922	1920	2495	1344	1920	1920.31	1.85	0	-605	1945	1932	1921	1908	1897	1939	1915	366	575	500	1260	1	1	73233457	1406	15.12	0.69	12	0.00	127.00	2799.00	3240	20230821	-40.74	1680	20240424	14.29	2445	-21.47	20240521	1680	14.29	20240424	3240	-40.74	20230821	1680	14.29	20240424	2.40	N	012860	500	366 억		1352130	N	N	0	N	00	N
50	20240620	160259	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1920	-14	5	-0.72	401609726	209610	62.60	1915	1934	1910	2510	1354	1934	1915.98	1.83	0	14236	1990	1962	1941	1913	1892	1951	1902	366	576	500	1270	1	1	73233457	1406	15.12	0.69	12	0.29	127.00	2799.00	3240	20230821	-40.74	1680	20240424	14.29	2445	-21.47	20240521	1680	14.29	20240424	3240	-40.74	20230821	1680	14.29	20240424	2.40	N	012860	500	366 억		1338089	N	N	0	N	00	N
51	20240620	150258	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1918	-16	5	-0.83	384492375	200683	59.94	1915	1934	1910	2510	1354	1934	1915.92	1.83	0	14316	1990	1962	1941	1913	1892	1951	1902	366	576	500	1270	1	1	73233457	1405	15.10	0.69	12	0.27	127.00	2799.00	3240	20230821	-40.80	1680	20240424	14.17	2445	-21.55	20240521	1680	14.17	20240424	3240	-40.80	20230821	1680	14.17	20240424	2.40	N	012860	500	366 억		1338089	N	N	0	N	00	N
52	20240620	140259	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1923	-11	5	-0.57	319322343	166611	49.76	1915	1934	1910	2510	1354	1934	1916.57	1.83	0	13400	1990	1962	1941	1913	1892	1951	1902	366	576	500	1270	1	1	73233457	1408	15.14	0.69	12	0.23	127.00	2799.00	3240	20230821	-40.65	1680	20240424	14.46	2445	-21.35	20240521	1680	14.46	20240424	3240	-40.65	20230821	1680	14.46	20240424	2.40	N	012860	500	366 억		1338089	N	N	0	N	00	N
53	20240620	130259	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1914	-20	5	-1.03	282182499	147244	43.98	1915	1934	1910	2510	1354	1934	1916.43	1.83	0	16310	1990	1962	1941	1913	1892	1951	1902	366	576	500	1270	1	1	73233457	1402	15.07	0.68	12	0.20	127.00	2799.00	3240	20230821	-40.93	1680	20240424	13.93	2445	-21.72	20240521	1680	13.93	20240424	3240	-40.93	20230821	1680	13.93	20240424	2.40	N	012860	500	366 억		1338089	N	N	0	N	00	N
54	20240620	120259	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1918	-16	5	-0.83	272028521	141937	42.39	1915	1934	1910	2510	1354	1934	1916.54	1.83	0	17741	1990	1962	1941	1913	1892	1951	1902	366	576	500	1270	1	1	73233457	1405	15.10	0.69	12	0.19	127.00	2799.00	3240	20230821	-40.80	1680	20240424	14.17	2445	-21.55	20240521	1680	14.17	20240424	3240	-40.80	20230821	1680	14.17	20240424	2.40	N	012860	500	366 억		1338089	N	N	0	N	00	N
55	20240620	110300	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1920	-14	5	-0.72	243830922	127222	38.00	1915	1934	1910	2510	1354	1934	1916.58	1.83	0	20173	1990	1962	1941	1913	1892	1951	1902	366	576	500	1270	1	1	73233457	1406	15.12	0.69	12	0.17	127.00	2799.00	3240	20230821	-40.74	1680	20240424	14.29	2445	-21.47	20240521	1680	14.29	20240424	3240	-40.74	20230821	1680	14.29	20240424	2.40	N	012860	500	366 억		1338089	N	N	0	N	00	N
56	20240620	100300	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1926	-8	5	-0.41	152551386	79531	23.75	1915	1934	1910	2510	1354	1934	1918.14	1.83	0	21638	1990	1962	1941	1913	1892	1951	1902	366	576	500	1270	1	1	73233457	1410	15.17	0.69	12	0.11	127.00	2799.00	3240	20230821	-40.56	1680	20240424	14.64	2445	-21.23	20240521	1680	14.64	20240424	3240	-40.56	20230821	1680	14.64	20240424	2.40	N	012860	500	366 억		1338089	N	N	0	N	00	N
57	20240620	090300	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1933	-1	5	-0.05	9852492	5140	1.54	1915	1934	1915	2510	1354	1934	1916.83	1.83	0	-437	1990	1962	1941	1913	1892	1951	1902	366	576	500	1270	1	1	73233457	1416	15.22	0.69	12	0.01	127.00	2799.00	3240	20230821	-40.34	1680	20240424	15.06	2445	-20.94	20240521	1680	15.06	20240424	3240	-40.34	20230821	1680	15.06	20240424	2.40	N	012860	500	366 억		1338089	N	N	0	N	00	N
58	20240619	160257	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1934	-15	5	-0.77	648784263	334287	89.28	1946	1969	1920	2530	1365	1949	1940.81	1.82	0	5801	2003	1975	1955	1927	1907	1990	1942	366	581	500	1280	1	1	73233457	1416	15.23	0.69	12	0.46	127.00	2799.00	3240	20230821	-40.31	1680	20240424	15.12	2445	-20.90	20240521	1680	15.12	20240424	3240	-40.31	20230821	1680	15.12	20240424	2.52	N	012860	500	366 억		1332254	N	N	0	N	00	N
59	20240619	150257	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1924	-25	5	-1.28	602058281	310105	82.82	1946	1969	1920	2530	1365	1949	1941.47	1.82	0	5192	2003	1975	1955	1927	1907	1990	1942	366	581	500	1280	1	1	73233457	1409	15.15	0.69	12	0.42	127.00	2799.00	3240	20230821	-40.62	1680	20240424	14.52	2445	-21.31	20240521	1680	14.52	20240424	3240	-40.62	20230821	1680	14.52	20240424	2.52	N	012860	500	366 억		1332254	N	N	0	N	00	N
60	20240619	140300	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1934	-15	5	-0.77	451791537	232141	62.00	1946	1969	1931	2530	1365	1949	1946.19	1.82	0	6381	2003	1975	1955	1927	1907	1990	1942	366	581	500	1280	1	1	73233457	1416	15.23	0.69	12	0.32	127.00	2799.00	3240	20230821	-40.31	1680	20240424	15.12	2445	-20.90	20240521	1680	15.12	20240424	3240	-40.31	20230821	1680	15.12	20240424	2.52	N	012860	500	366 억		1332254	N	N	0	N	00	N
61	20240619	130257	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1940	-9	5	-0.46	427167662	219421	58.60	1946	1969	1931	2530	1365	1949	1946.79	1.82	0	5580	2003	1975	1955	1927	1907	1990	1942	366	581	500	1280	1	1	73233457	1421	15.28	0.69	12	0.30	127.00	2799.00	3240	20230821	-40.12	1680	20240424	15.48	2445	-20.65	20240521	1680	15.48	20240424	3240	-40.12	20230821	1680	15.48	20240424	2.52	N	012860	500	366 억		1332254	N	N	0	N	00	N
62	20240619	120256	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1935	-14	5	-0.72	360811527	185161	49.45	1946	1969	1931	2530	1365	1949	1948.64	1.82	0	6265	2003	1975	1955	1927	1907	1990	1942	366	581	500	1280	1	1	73233457	1417	15.24	0.69	12	0.25	127.00	2799.00	3240	20230821	-40.28	1680	20240424	15.18	2445	-20.86	20240521	1680	15.18	20240424	3240	-40.28	20230821	1680	15.18	20240424	2.52	N	012860	500	366 억		1332254	N	N	0	N	00	N
63	20240619	110258	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1960	11	2	0.56	263043526	134828	36.01	1946	1969	1931	2530	1365	1949	1950.96	1.82	0	4079	2003	1975	1955	1927	1907	1990	1942	366	581	500	1280	1	1	73233457	1435	15.43	0.70	12	0.18	127.00	2799.00	3240	20230821	-39.51	1680	20240424	16.67	2445	-19.84	20240521	1680	16.67	20240424	3240	-39.51	20230821	1680	16.67	20240424	2.52	N	012860	500	366 억		1332254	N	N	0	N	00	N
64	20240619	100259	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1959	10	2	0.51	167804352	86214	23.03	1946	1969	1931	2530	1365	1949	1946.37	1.82	0	-1111	2003	1975	1955	1927	1907	1990	1942	366	581	500	1280	1	1	73233457	1435	15.43	0.70	12	0.12	127.00	2799.00	3240	20230821	-39.54	1680	20240424	16.61	2445	-19.88	20240521	1680	16.61	20240424	3240	-39.54	20230821	1680	16.61	20240424	2.52	N	012860	500	366 억		1332254	N	N	0	N	00	N
65	20240619	090303	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1935	-14	5	-0.72	15259277	7852	2.10	1946	1949	1935	2530	1365	1949	1943.36	1.82	0	-3053	2003	1975	1955	1927	1907	1990	1942	366	581	500	1280	1	1	73233457	1417	15.24	0.69	12	0.01	127.00	2799.00	3240	20230821	-40.28	1680	20240424	15.18	2445	-20.86	20240521	1680	15.18	20240424	3240	-40.28	20230821	1680	15.18	20240424	2.52	N	012860	500	366 억		1332254	N	N	0	N	00	N
66	20240618	160257	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1949	16	2	0.83	728897902	371990	7.94	1943	1983	1935	2510	1354	1933	1959.51	1.81	0	6468	2172	2052	1980	1860	1788	2112	1920	366	577	500	1270	1	1	73233457	1427	15.35	0.70	12	0.51	127.00	2799.00	3240	20230821	-39.85	1680	20240424	16.01	2445	-20.29	20240521	1680	16.01	20240424	3240	-39.85	20230821	1680	16.01	20240424	2.52	N	012860	500	366 억		1325532	N	N	0	N	00	N
67	20240618	150254	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1940	7	2	0.36	700002193	357103	7.62	1943	1983	1935	2510	1354	1933	1960.22	1.81	0	5717	2172	2052	1980	1860	1788	2112	1920	366	577	500	1270	1	1	73233457	1421	15.28	0.69	12	0.49	127.00	2799.00	3240	20230821	-40.12	1680	20240424	15.48	2445	-20.65	20240521	1680	15.48	20240424	3240	-40.12	20230821	1680	15.48	20240424	2.52	N	012860	500	366 억		1325532	N	N	0	N	00	N
68	20240618	140255	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1945	12	2	0.62	650744721	331734	7.08	1943	1983	1935	2510	1354	1933	1961.65	1.81	0	7108	2172	2052	1980	1860	1788	2112	1920	366	577	500	1270	1	1	73233457	1424	15.31	0.69	12	0.45	127.00	2799.00	3240	20230821	-39.97	1680	20240424	15.77	2445	-20.45	20240521	1680	15.77	20240424	3240	-39.97	20230821	1680	15.77	20240424	2.52	N	012860	500	366 억		1325532	N	N	0	N	00	N
69	20240618	130258	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1959	26	2	1.35	598447982	304890	6.51	1943	1983	1935	2510	1354	1933	1962.83	1.81	0	13939	2172	2052	1980	1860	1788	2112	1920	366	577	500	1270	1	1	73233457	1435	15.43	0.70	12	0.42	127.00	2799.00	3240	20230821	-39.54	1680	20240424	16.61	2445	-19.88	20240521	1680	16.61	20240424	3240	-39.54	20230821	1680	16.61	20240424	2.52	N	012860	500	366 억		1325532	N	N	0	N	00	N
70	20240618	120258	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1950	17	2	0.88	536807923	273366	5.84	1943	1983	1935	2510	1354	1933	1963.70	1.81	0	12418	2172	2052	1980	1860	1788	2112	1920	366	577	500	1270	1	1	73233457	1428	15.35	0.70	12	0.37	127.00	2799.00	3240	20230821	-39.81	1680	20240424	16.07	2445	-20.25	20240521	1680	16.07	20240424	3240	-39.81	20230821	1680	16.07	20240424	2.52	N	012860	500	366 억		1325532	N	N	0	N	00	N
71	20240618	110256	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1956	23	2	1.19	485949915	247280	5.28	1943	1983	1935	2510	1354	1933	1965.18	1.81	0	10309	2172	2052	1980	1860	1788	2112	1920	366	577	500	1270	1	1	73233457	1432	15.40	0.70	12	0.34	127.00	2799.00	3240	20230821	-39.63	1680	20240424	16.43	2445	-20.00	20240521	1680	16.43	20240424	3240	-39.63	20230821	1680	16.43	20240424	2.52	N	012860	500	366 억		1325532	N	N	0	N	00	N
72	20240618	100256	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1959	26	2	1.35	398020265	202229	4.32	1943	1983	1935	2510	1354	1933	1968.17	1.81	0	16924	2172	2052	1980	1860	1788	2112	1920	366	577	500	1270	1	1	73233457	1435	15.43	0.70	12	0.28	127.00	2799.00	3240	20230821	-39.54	1680	20240424	16.61	2445	-19.88	20240521	1680	16.61	20240424	3240	-39.54	20230821	1680	16.61	20240424	2.52	N	012860	500	366 억		1325532	N	N	0	N	00	N
73	20240618	090259	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1936	3	2	0.16	24798388	12779	0.27	1943	1950	1935	2510	1354	1933	1940.56	1.81	0	-2074	2172	2052	1980	1860	1788	2112	1920	366	577	500	1270	1	1	73233457	1418	15.24	0.69	12	0.02	127.00	2799.00	3240	20230821	-40.25	1680	20240424	15.24	2445	-20.82	20240521	1680	15.24	20240424	3240	-40.25	20230821	1680	15.24	20240424	2.52	N	012860	500	366 억		1325532	N	N	0	N	00	N
74	20240617	160255	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1933	33	2	1.74	9407367064	4668148	2307.13	1910	2100	1908	2470	1330	1900	2015.23	1.87	0	-40274	1937	1918	1907	1888	1877	1913	1883	366	570	500	1250	1	1	73233457	1416	15.22	0.69	12	6.37	127.00	2799.00	3240	20230821	-40.34	1680	20240424	15.06	2445	-20.94	20240521	1680	15.06	20240424	3240	-40.34	20230821	1680	15.06	20240424	2.52	N	012860	500	366 억		1369280	N	N	0	N	00	N
75	20240617	150258	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1932	32	2	1.68	9328000794	4627105	2286.84	1910	2100	1908	2470	1330	1900	2015.95	1.87	0	-39805	1937	1918	1907	1888	1877	1913	1883	366	570	500	1250	1	1	73233457	1415	15.21	0.69	12	6.32	127.00	2799.00	3240	20230821	-40.37	1680	20240424	15.00	2445	-20.98	20240521	1680	15.00	20240424	3240	-40.37	20230821	1680	15.00	20240424	2.52	N	012860	500	366 억		1369280	N	N	0	N	00	N
76	20240617	140254	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1956	56	2	2.95	9014466365	4465942	2207.19	1910	2100	1908	2470	1330	1900	2018.49	1.87	0	-73287	1937	1918	1907	1888	1877	1913	1883	366	570	500	1250	1	1	73233457	1432	15.40	0.70	12	6.10	127.00	2799.00	3240	20230821	-39.63	1680	20240424	16.43	2445	-20.00	20240521	1680	16.43	20240424	3240	-39.63	20230821	1680	16.43	20240424	2.52	N	012860	500	366 억		1369280	N	N	0	N	00	N
77	20240617	130254	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1973	73	2	3.84	8737507667	4324461	2137.27	1910	2100	1908	2470	1330	1900	2020.48	1.87	0	-89938	1937	1918	1907	1888	1877	1913	1883	366	570	500	1250	1	1	73233457	1445	15.54	0.70	12	5.91	127.00	2799.00	3240	20230821	-39.10	1680	20240424	17.44	2445	-19.30	20240521	1680	17.44	20240424	3240	-39.10	20230821	1680	17.44	20240424	2.52	N	012860	500	366 억		1369280	N	N	0	N	00	N
78	20240617	120255	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1968	68	2	3.58	8242481685	4073539	2013.25	1910	2100	1908	2470	1330	1900	2023.42	1.87	0	-89317	1937	1918	1907	1888	1877	1913	1883	366	570	500	1250	1	1	73233457	1441	15.50	0.70	12	5.56	127.00	2799.00	3240	20230821	-39.26	1680	20240424	17.14	2445	-19.51	20240521	1680	17.14	20240424	3240	-39.26	20230821	1680	17.14	20240424	2.52	N	012860	500	366 억		1369280	N	N	0	N	00	N
79	20240617	110253	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1985	85	2	4.47	751446470	386482	191.01	1910	1985	1908	2470	1330	1900	1944.32	1.87	0	88107	1937	1918	1907	1888	1877	1913	1883	366	570	500	1250	1	1	73233457	1454	15.63	0.71	12	0.53	127.00	2799.00	3240	20230821	-38.73	1680	20240424	18.15	2445	-18.81	20240521	1680	18.15	20240424	3240	-38.73	20230821	1680	18.15	20240424	2.52	N	012860	500	366 억		1369280	N	N	0	N	00	N
80	20240617	100255	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1918	18	2	0.95	306529740	158640	78.40	1910	1943	1908	2470	1330	1900	1932.24	1.87	0	30472	1937	1918	1907	1888	1877	1913	1883	366	570	500	1250	1	1	73233457	1405	15.10	0.69	12	0.22	127.00	2799.00	3240	20230821	-40.80	1680	20240424	14.17	2445	-21.55	20240521	1680	14.17	20240424	3240	-40.80	20230821	1680	14.17	20240424	2.52	N	012860	500	366 억		1369280	N	N	0	N	00	N
81	20240617	090254	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1918	18	2	0.95	5755584	3011	1.49	1910	1919	1908	2470	1330	1900	1911.52	1.87	0	-355	1937	1918	1907	1888	1877	1913	1883	366	570	500	1250	1	1	73233457	1405	15.10	0.69	12	0.00	127.00	2799.00	3240	20230821	-40.80	1680	20240424	14.17	2445	-21.55	20240521	1680	14.17	20240424	3240	-40.80	20230821	1680	14.17	20240424	2.52	N	012860	500	366 억		1369280	N	N	0	N	00	N
82	20240614	160235	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1900	-3	5	-0.16	384005312	201433	86.87	1914	1926	1896	2470	1333	1903	1906.37	1.86	0	6779	1953	1928	1915	1890	1877	1921	1883	366	567	500	1250	1	1	73233457	1391	14.96	0.68	12	0.28	127.00	2799.00	3240	20230821	-41.36	1680	20240424	13.10	2445	-22.29	20240521	1680	13.10	20240424	3240	-41.36	20230821	1680	13.10	20240424	2.61	N	012860	500	366 억		1362501	N	N	0	N	00	N
83	20240614	150235	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1900	-3	5	-0.16	355304253	186306	80.35	1914	1926	1896	2470	1333	1903	1907.10	1.86	0	9861	1953	1928	1915	1890	1877	1921	1883	366	567	500	1250	1	1	73233457	1391	14.96	0.68	12	0.25	127.00	2799.00	3240	20230821	-41.36	1680	20240424	13.10	2445	-22.29	20240521	1680	13.10	20240424	3240	-41.36	20230821	1680	13.10	20240424	2.61	N	012860	500	366 억		1362501	N	N	0	N	00	N
84	20240614	140235	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1900	-3	5	-0.16	300958670	157674	68.00	1914	1926	1897	2470	1333	1903	1908.74	1.86	0	9003	1953	1928	1915	1890	1877	1921	1883	366	567	500	1250	1	1	73233457	1391	14.96	0.68	12	0.22	127.00	2799.00	3240	20230821	-41.36	1680	20240424	13.10	2445	-22.29	20240521	1680	13.10	20240424	3240	-41.36	20230821	1680	13.10	20240424	2.61	N	012860	500	366 억		1362501	N	N	0	N	00	N
85	20240614	130235	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1911	8	2	0.42	226360956	118441	51.08	1914	1926	1897	2470	1333	1903	1911.17	1.86	0	8964	1953	1928	1915	1890	1877	1921	1883	366	567	500	1250	1	1	73233457	1399	15.05	0.68	12	0.16	127.00	2799.00	3240	20230821	-41.02	1680	20240424	13.75	2445	-21.84	20240521	1680	13.75	20240424	3240	-41.02	20230821	1680	13.75	20240424	2.61	N	012860	500	366 억		1362501	N	N	0	N	00	N
86	20240614	120236	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1904	1	2	0.05	219232192	114704	49.47	1914	1926	1897	2470	1333	1903	1911.29	1.86	0	8961	1953	1928	1915	1890	1877	1921	1883	366	567	500	1250	1	1	73233457	1394	14.99	0.68	12	0.16	127.00	2799.00	3240	20230821	-41.23	1680	20240424	13.33	2445	-22.13	20240521	1680	13.33	20240424	3240	-41.23	20230821	1680	13.33	20240424	2.61	N	012860	500	366 억		1362501	N	N	0	N	00	N
87	20240614	110250	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1912	9	2	0.47	202745899	106045	45.73	1914	1926	1897	2470	1333	1903	1911.89	1.86	0	7757	1953	1928	1915	1890	1877	1921	1883	366	567	500	1250	1	1	73233457	1400	15.06	0.68	12	0.14	127.00	2799.00	3240	20230821	-40.99	1680	20240424	13.81	2445	-21.80	20240521	1680	13.81	20240424	3240	-40.99	20230821	1680	13.81	20240424	2.61	N	012860	500	366 억		1362501	N	N	0	N	00	N
88	20240614	100251	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1919	16	2	0.84	139968499	73233	31.58	1914	1926	1897	2470	1333	1903	1911.28	1.86	0	21389	1953	1928	1915	1890	1877	1921	1883	366	567	500	1250	1	1	73233457	1405	15.11	0.69	12	0.10	127.00	2799.00	3240	20230821	-40.77	1680	20240424	14.23	2445	-21.51	20240521	1680	14.23	20240424	3240	-40.77	20230821	1680	14.23	20240424	2.61	N	012860	500	366 억		1362501	N	N	0	N	00	N
89	20240614	090253	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1914	11	2	0.58	143550	75	0.03	1914	1914	1914	2470	1333	1903	1914.00	1.86	0	0	1953	1928	1915	1890	1877	1921	1883	366	567	500	1250	1	1	73233457	1402	15.07	0.68	12	0.00	127.00	2799.00	3240	20230821	-40.93	1680	20240424	13.93	2445	-21.72	20240521	1680	13.93	20240424	3240	-40.93	20230821	1680	13.93	20240424	2.61	N	012860	500	366 억		1362501	N	N	0	N	00	N
90	20240613	160249	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1903	-25	5	-1.30	432631993	225988	78.00	1937	1940	1902	2505	1350	1928	1914.39	1.93	0	-50045	1958	1942	1920	1904	1882	1951	1913	366	577	500	1270	1	1	73233457	1394	14.98	0.68	12	0.31	127.00	2799.00	3240	20230821	-41.27	1680	20240424	13.27	2445	-22.17	20240521	1680	13.27	20240424	3240	-41.27	20230821	1680	13.27	20240424	2.59	N	012860	500	366 억		1413856	N	N	0	N	00	N
91	20240613	150253	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1905	-23	5	-1.19	412903862	215625	74.42	1937	1940	1902	2505	1350	1928	1914.90	1.93	0	-44484	1958	1942	1920	1904	1882	1951	1913	366	577	500	1270	1	1	73233457	1395	15.00	0.68	12	0.29	127.00	2799.00	3240	20230821	-41.20	1680	20240424	13.39	2445	-22.09	20240521	1680	13.39	20240424	3240	-41.20	20230821	1680	13.39	20240424	2.59	N	012860	500	366 억		1413856	N	N	0	N	00	N
92	20240613	140250	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1915	-13	5	-0.67	348435680	181777	62.74	1937	1940	1902	2505	1350	1928	1916.81	1.93	0	-31336	1958	1942	1920	1904	1882	1951	1913	366	577	500	1270	1	1	73233457	1402	15.08	0.68	12	0.25	127.00	2799.00	3240	20230821	-40.90	1680	20240424	13.99	2445	-21.68	20240521	1680	13.99	20240424	3240	-40.90	20230821	1680	13.99	20240424	2.59	N	012860	500	366 억		1413856	N	N	0	N	00	N
93	20240613	130251	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1913	-15	5	-0.78	197234141	102840	35.49	1937	1940	1909	2505	1350	1928	1917.85	1.93	0	-19823	1958	1942	1920	1904	1882	1951	1913	366	577	500	1270	1	1	73233457	1401	15.06	0.68	12	0.14	127.00	2799.00	3240	20230821	-40.96	1680	20240424	13.87	2445	-21.76	20240521	1680	13.87	20240424	3240	-40.96	20230821	1680	13.87	20240424	2.59	N	012860	500	366 억		1413856	N	N	0	N	00	N
94	20240613	120250	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1914	-14	5	-0.73	160854917	83808	28.93	1937	1940	1910	2505	1350	1928	1919.30	1.93	0	-11834	1958	1942	1920	1904	1882	1951	1913	366	577	500	1270	1	1	73233457	1402	15.07	0.68	12	0.11	127.00	2799.00	3240	20230821	-40.93	1680	20240424	13.93	2445	-21.72	20240521	1680	13.93	20240424	3240	-40.93	20230821	1680	13.93	20240424	2.59	N	012860	500	366 억		1413856	N	N	0	N	00	N
95	20240613	110248	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1921	-7	5	-0.36	134245455	69902	24.13	1937	1940	1914	2505	1350	1928	1920.45	1.93	0	-8060	1958	1942	1920	1904	1882	1951	1913	366	577	500	1270	1	1	73233457	1407	15.13	0.69	12	0.10	127.00	2799.00	3240	20230821	-40.71	1680	20240424	14.35	2445	-21.43	20240521	1680	14.35	20240424	3240	-40.71	20230821	1680	14.35	20240424	2.59	N	012860	500	366 억		1413856	N	N	0	N	00	N
96	20240613	100249	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1921	-7	5	-0.36	66749227	34707	11.98	1937	1940	1917	2505	1350	1928	1923.19	1.93	0	-2268	1958	1942	1920	1904	1882	1951	1913	366	577	500	1270	1	1	73233457	1407	15.13	0.69	12	0.05	127.00	2799.00	3240	20230821	-40.71	1680	20240424	14.35	2445	-21.43	20240521	1680	14.35	20240424	3240	-40.71	20230821	1680	14.35	20240424	2.59	N	012860	500	366 억		1413856	N	N	0	N	00	N
97	20240613	090252	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1930	2	2	0.10	4830923	2500	0.86	1937	1937	1928	2505	1350	1928	1932.87	1.93	0	-180	1958	1942	1920	1904	1882	1951	1913	366	577	500	1270	1	1	73233457	1413	15.20	0.69	12	0.00	127.00	2799.00	3240	20230821	-40.43	1680	20240424	14.88	2445	-21.06	20240521	1680	14.88	20240424	3240	-40.43	20230821	1680	14.88	20240424	2.59	N	012860	500	366 억		1413856	N	N	0	N	00	N
98	20240612	160246	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1928	31	2	1.63	554140112	288495	111.84	1898	1936	1898	2465	1328	1897	1920.86	1.76	0	52764	1940	1918	1907	1885	1874	1913	1880	366	568	500	1250	1	1	73233457	1412	15.18	0.69	12	0.39	127.00	2799.00	3240	20230821	-40.49	1680	20240424	14.76	2445	-21.15	20240521	1680	14.76	20240424	3240	-40.49	20230821	1680	14.76	20240424	2.61	N	012860	500	366 억		1289092	N	N	0	N	00	N
99	20240612	150253	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1920	23	2	1.21	511310976	266242	103.22	1898	1936	1898	2465	1328	1897	1920.54	1.76	0	50325	1940	1918	1907	1885	1874	1913	1880	366	568	500	1250	1	1	73233457	1406	15.12	0.69	12	0.36	127.00	2799.00	3240	20230821	-40.74	1680	20240424	14.29	2445	-21.47	20240521	1680	14.29	20240424	3240	-40.74	20230821	1680	14.29	20240424	2.61	N	012860	500	366 억		1289092	N	N	0	N	00	N
100	20240612	140248	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1920	23	2	1.21	441241153	229682	89.04	1898	1936	1898	2465	1328	1897	1921.18	1.76	0	45993	1940	1918	1907	1885	1874	1913	1880	366	568	500	1250	1	1	73233457	1406	15.12	0.69	12	0.31	127.00	2799.00	3240	20230821	-40.74	1680	20240424	14.29	2445	-21.47	20240521	1680	14.29	20240424	3240	-40.74	20230821	1680	14.29	20240424	2.61	N	012860	500	366 억		1289092	N	N	0	N	00	N
101	20240612	130249	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1923	26	2	1.37	394673092	205401	79.63	1898	1936	1898	2465	1328	1897	1921.57	1.76	0	51318	1940	1918	1907	1885	1874	1913	1880	366	568	500	1250	1	1	73233457	1408	15.14	0.69	12	0.28	127.00	2799.00	3240	20230821	-40.65	1680	20240424	14.46	2445	-21.35	20240521	1680	14.46	20240424	3240	-40.65	20230821	1680	14.46	20240424	2.61	N	012860	500	366 억		1289092	N	N	0	N	00	N
102	20240612	120247	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1923	26	2	1.37	339464934	176591	68.46	1898	1936	1898	2465	1328	1897	1922.43	1.76	0	60401	1940	1918	1907	1885	1874	1913	1880	366	568	500	1250	1	1	73233457	1408	15.14	0.69	12	0.24	127.00	2799.00	3240	20230821	-40.65	1680	20240424	14.46	2445	-21.35	20240521	1680	14.46	20240424	3240	-40.65	20230821	1680	14.46	20240424	2.61	N	012860	500	366 억		1289092	N	N	0	N	00	N
103	20240612	110247	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1933	36	2	1.90	277284221	144306	55.94	1898	1936	1898	2465	1328	1897	1921.63	1.76	0	73285	1940	1918	1907	1885	1874	1913	1880	366	568	500	1250	1	1	73233457	1416	15.22	0.69	12	0.20	127.00	2799.00	3240	20230821	-40.34	1680	20240424	15.06	2445	-20.94	20240521	1680	15.06	20240424	3240	-40.34	20230821	1680	15.06	20240424	2.61	N	012860	500	366 억		1289092	N	N	0	N	00	N
104	20240612	100248	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1913	16	2	0.84	84577380	44292	17.17	1898	1920	1898	2465	1328	1897	1909.76	1.76	0	16833	1940	1918	1907	1885	1874	1913	1880	366	568	500	1250	1	1	73233457	1401	15.06	0.68	12	0.06	127.00	2799.00	3240	20230821	-40.96	1680	20240424	13.87	2445	-21.76	20240521	1680	13.87	20240424	3240	-40.96	20230821	1680	13.87	20240424	2.61	N	012860	500	366 억		1289092	N	N	0	N	00	N
105	20240612	090249	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1912	15	2	0.79	13608406	7126	2.76	1898	1913	1898	2465	1328	1897	1911.24	1.76	0	-4705	1940	1918	1907	1885	1874	1913	1880	366	568	500	1250	1	1	73233457	1400	15.06	0.68	12	0.01	127.00	2799.00	3240	20230821	-40.99	1680	20240424	13.81	2445	-21.80	20240521	1680	13.81	20240424	3240	-40.99	20230821	1680	13.81	20240424	2.61	N	012860	500	366 억		1289092	N	N	0	N	00	N
106	20240610	160245	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1913	-15	5	-0.78	301566538	157170	55.50	1931	1939	1905	2505	1350	1928	1918.73	1.78	0	-11633	1976	1951	1935	1910	1894	1964	1923	366	577	500	1270	1	1	73233457	1401	15.06	0.68	12	0.21	127.00	2799.00	3240	20230821	-40.96	1680	20240424	13.87	2445	-21.76	20240521	1680	13.87	20240424	3240	-40.96	20230821	1680	13.87	20240424	2.67	N	012860	500	366 억		1305895	N	N	0	N	00	N
107	20240610	150247	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1919	-9	5	-0.47	287032351	149580	52.82	1931	1939	1905	2505	1350	1928	1918.92	1.78	0	-10327	1976	1951	1935	1910	1894	1964	1923	366	577	500	1270	1	1	73233457	1405	15.11	0.69	12	0.20	127.00	2799.00	3240	20230821	-40.77	1680	20240424	14.23	2445	-21.51	20240521	1680	14.23	20240424	3240	-40.77	20230821	1680	14.23	20240424	2.67	N	012860	500	366 억		1305895	N	N	0	N	00	N
108	20240610	140247	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1909	-19	5	-0.99	264031918	137546	48.57	1931	1939	1905	2505	1350	1928	1919.59	1.78	0	-10004	1976	1951	1935	1910	1894	1964	1923	366	577	500	1270	1	1	73233457	1398	15.03	0.68	12	0.19	127.00	2799.00	3240	20230821	-41.08	1680	20240424	13.63	2445	-21.92	20240521	1680	13.63	20240424	3240	-41.08	20230821	1680	13.63	20240424	2.67	N	012860	500	366 억		1305895	N	N	0	N	00	N
109	20240610	130246	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1907	-21	5	-1.09	242113064	126083	44.52	1931	1939	1905	2505	1350	1928	1920.27	1.78	0	-10440	1976	1951	1935	1910	1894	1964	1923	366	577	500	1270	1	1	73233457	1397	15.02	0.68	12	0.17	127.00	2799.00	3240	20230821	-41.14	1680	20240424	13.51	2445	-22.00	20240521	1680	13.51	20240424	3240	-41.14	20230821	1680	13.51	20240424	2.67	N	012860	500	366 억		1305895	N	N	0	N	00	N
110	20240610	120247	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1921	-7	5	-0.36	181242441	94285	33.30	1931	1939	1915	2505	1350	1928	1922.28	1.78	0	1915	1976	1951	1935	1910	1894	1964	1923	366	577	500	1270	1	1	73233457	1407	15.13	0.69	12	0.13	127.00	2799.00	3240	20230821	-40.71	1680	20240424	14.35	2445	-21.43	20240521	1680	14.35	20240424	3240	-40.71	20230821	1680	14.35	20240424	2.67	N	012860	500	366 억		1305895	N	N	0	N	00	N
111	20240610	110248	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1920	-8	5	-0.41	151634906	78876	27.85	1931	1939	1915	2505	1350	1928	1922.45	1.78	0	-1207	1976	1951	1935	1910	1894	1964	1923	366	577	500	1270	1	1	73233457	1406	15.12	0.69	12	0.11	127.00	2799.00	3240	20230821	-40.74	1680	20240424	14.29	2445	-21.47	20240521	1680	14.29	20240424	3240	-40.74	20230821	1680	14.29	20240424	2.67	N	012860	500	366 억		1305895	N	N	0	N	00	N
112	20240610	100247	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1926	-2	5	-0.10	112799810	58717	20.74	1931	1939	1915	2505	1350	1928	1921.08	1.78	0	-2266	1976	1951	1935	1910	1894	1964	1923	366	577	500	1270	1	1	73233457	1410	15.17	0.69	12	0.08	127.00	2799.00	3240	20230821	-40.56	1680	20240424	14.64	2445	-21.23	20240521	1680	14.64	20240424	3240	-40.56	20230821	1680	14.64	20240424	2.67	N	012860	500	366 억		1305895	N	N	0	N	00	N
113	20240610	090252	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1936	8	2	0.41	32889107	17050	6.02	1931	1939	1920	2505	1350	1928	1928.98	1.78	0	-13110	1976	1951	1935	1910	1894	1964	1923	366	577	500	1270	1	1	73233457	1418	15.24	0.69	12	0.02	127.00	2799.00	3240	20230821	-40.25	1680	20240424	15.24	2445	-20.82	20240521	1680	15.24	20240424	3240	-40.25	20230821	1680	15.24	20240424	2.67	N	012860	500	366 억		1305895	N	N	0	N	00	N
114	20240607	160253	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1928	8	2	0.42	537357600	277604	89.99	1920	1960	1919	2495	1344	1920	1935.70	1.79	0	-7843	1964	1942	1920	1898	1876	1953	1909	366	575	500	1260	1	1	73233457	1412	15.18	0.69	12	0.38	127.00	2799.00	3240	20230821	-40.49	1680	20240424	14.76	2445	-21.15	20240521	1680	14.76	20240424	3240	-40.49	20230821	1680	14.76	20240424	2.66	N	012860	500	366 억		1313795	N	N	0	N	00	N
115	20240607	150255	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1928	8	2	0.42	487353021	251690	81.59	1920	1960	1919	2495	1344	1920	1936.32	1.79	0	1264	1964	1942	1920	1898	1876	1953	1909	366	575	500	1260	1	1	73233457	1412	15.18	0.69	12	0.34	127.00	2799.00	3240	20230821	-40.49	1680	20240424	14.76	2445	-21.15	20240521	1680	14.76	20240424	3240	-40.49	20230821	1680	14.76	20240424	2.66	N	012860	500	366 억		1313795	N	N	0	N	00	N
116	20240607	140253	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1938	18	2	0.94	364600149	188040	60.96	1920	1960	1919	2495	1344	1920	1938.95	1.79	0	2943	1964	1942	1920	1898	1876	1953	1909	366	575	500	1260	1	1	73233457	1419	15.26	0.69	12	0.26	127.00	2799.00	3240	20230821	-40.19	1680	20240424	15.36	2445	-20.74	20240521	1680	15.36	20240424	3240	-40.19	20230821	1680	15.36	20240424	2.66	N	012860	500	366 억		1313795	N	N	0	N	00	N
117	20240607	130254	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1940	20	2	1.04	329341926	169814	55.05	1920	1960	1919	2495	1344	1920	1939.43	1.79	0	-3544	1964	1942	1920	1898	1876	1953	1909	366	575	500	1260	1	1	73233457	1421	15.28	0.69	12	0.23	127.00	2799.00	3240	20230821	-40.12	1680	20240424	15.48	2445	-20.65	20240521	1680	15.48	20240424	3240	-40.12	20230821	1680	15.48	20240424	2.66	N	012860	500	366 억		1313795	N	N	0	N	00	N
118	20240607	120254	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1935	15	2	0.78	291662854	150381	48.75	1920	1960	1919	2495	1344	1920	1939.49	1.79	0	-1016	1964	1942	1920	1898	1876	1953	1909	366	575	500	1260	1	1	73233457	1417	15.24	0.69	12	0.21	127.00	2799.00	3240	20230821	-40.28	1680	20240424	15.18	2445	-20.86	20240521	1680	15.18	20240424	3240	-40.28	20230821	1680	15.18	20240424	2.66	N	012860	500	366 억		1313795	N	N	0	N	00	N
119	20240607	110254	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1938	18	2	0.94	270087228	139210	45.13	1920	1960	1919	2495	1344	1920	1940.14	1.79	0	-117	1964	1942	1920	1898	1876	1953	1909	366	575	500	1260	1	1	73233457	1419	15.26	0.69	12	0.19	127.00	2799.00	3240	20230821	-40.19	1680	20240424	15.36	2445	-20.74	20240521	1680	15.36	20240424	3240	-40.19	20230821	1680	15.36	20240424	2.66	N	012860	500	366 억		1313795	N	N	0	N	00	N
120	20240607	100253	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1940	20	2	1.04	204396783	105198	34.10	1920	1960	1919	2495	1344	1920	1942.97	1.79	0	8653	1964	1942	1920	1898	1876	1953	1909	366	575	500	1260	1	1	73233457	1421	15.28	0.69	12	0.14	127.00	2799.00	3240	20230821	-40.12	1680	20240424	15.48	2445	-20.65	20240521	1680	15.48	20240424	3240	-40.12	20230821	1680	15.48	20240424	2.66	N	012860	500	366 억		1313795	N	N	0	N	00	N
121	20240607	090251	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1936	16	2	0.83	37159681	19325	6.26	1920	1936	1919	2495	1344	1920	1922.88	1.79	0	5060	1964	1942	1920	1898	1876	1953	1909	366	575	500	1260	1	1	73233457	1418	15.24	0.69	12	0.03	127.00	2799.00	3240	20230821	-40.25	1680	20240424	15.24	2445	-20.82	20240521	1680	15.24	20240424	3240	-40.25	20230821	1680	15.24	20240424	2.66	N	012860	500	366 억		1313795	N	N	0	N	00	N
122	20240605	160251	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1920	3	2	0.16	591713199	308271	98.28	1916	1942	1898	2490	1342	1917	1919.46	1.79	0	2256	1943	1930	1912	1899	1881	1921	1890	366	573	500	1260	1	1	73233457	1406	15.12	0.69	12	0.42	127.00	2799.00	3240	20230821	-40.74	1680	20240424	14.29	2445	-21.47	20240521	1680	14.29	20240424	3240	-40.74	20230821	1680	14.29	20240424	2.65	N	012860	500	366 억		1311529	N	N	0	N	00	N
123	20240605	150251	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1928	11	2	0.57	532770380	277623	88.51	1916	1942	1898	2490	1342	1917	1919.04	1.79	0	-2801	1943	1930	1912	1899	1881	1921	1890	366	573	500	1260	1	1	73233457	1412	15.18	0.69	12	0.38	127.00	2799.00	3240	20230821	-40.49	1680	20240424	14.76	2445	-21.15	20240521	1680	14.76	20240424	3240	-40.49	20230821	1680	14.76	20240424	2.65	N	012860	500	366 억		1311529	N	N	0	N	00	N
124	20240605	140250	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1926	9	2	0.47	509479765	265531	84.65	1916	1942	1898	2490	1342	1917	1918.72	1.79	0	-5346	1943	1930	1912	1899	1881	1921	1890	366	573	500	1260	1	1	73233457	1410	15.17	0.69	12	0.36	127.00	2799.00	3240	20230821	-40.56	1680	20240424	14.64	2445	-21.23	20240521	1680	14.64	20240424	3240	-40.56	20230821	1680	14.64	20240424	2.65	N	012860	500	366 억		1311529	N	N	0	N	00	N
125	20240605	130253	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1932	15	2	0.78	453687529	236581	75.42	1916	1942	1898	2490	1342	1917	1917.68	1.79	0	-3339	1943	1930	1912	1899	1881	1921	1890	366	573	500	1260	1	1	73233457	1415	15.21	0.69	12	0.32	127.00	2799.00	3240	20230821	-40.37	1680	20240424	15.00	2445	-20.98	20240521	1680	15.00	20240424	3240	-40.37	20230821	1680	15.00	20240424	2.65	N	012860	500	366 억		1311529	N	N	0	N	00	N
126	20240605	120251	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1929	12	2	0.63	359117270	187515	59.78	1916	1942	1898	2490	1342	1917	1915.14	1.79	0	-8537	1943	1930	1912	1899	1881	1921	1890	366	573	500	1260	1	1	73233457	1413	15.19	0.69	12	0.26	127.00	2799.00	3240	20230821	-40.46	1680	20240424	14.82	2445	-21.10	20240521	1680	14.82	20240424	3240	-40.46	20230821	1680	14.82	20240424	2.65	N	012860	500	366 억		1311529	N	N	0	N	00	N
127	20240605	110252	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1941	24	2	1.25	313975849	164188	52.34	1916	1941	1898	2490	1342	1917	1912.29	1.79	0	907	1943	1930	1912	1899	1881	1921	1890	366	573	500	1260	1	1	73233457	1421	15.28	0.69	12	0.22	127.00	2799.00	3240	20230821	-40.09	1680	20240424	15.54	2445	-20.61	20240521	1680	15.54	20240424	3240	-40.09	20230821	1680	15.54	20240424	2.65	N	012860	500	366 억		1311529	N	N	0	N	00	N
128	20240605	100252	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1902	-15	5	-0.78	181247365	95070	30.31	1916	1926	1898	2490	1342	1917	1906.46	1.79	0	-20097	1943	1930	1912	1899	1881	1921	1890	366	573	500	1260	1	1	73233457	1393	14.98	0.68	12	0.13	127.00	2799.00	3240	20230821	-41.30	1680	20240424	13.21	2445	-22.21	20240521	1680	13.21	20240424	3240	-41.30	20230821	1680	13.21	20240424	2.65	N	012860	500	366 억		1311529	N	N	0	N	00	N
129	20240605	090250	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1925	8	2	0.42	3425430	1787	0.57	1916	1925	1914	2490	1342	1917	1916.86	1.79	0	-77	1943	1930	1912	1899	1881	1921	1890	366	573	500	1260	1	1	73233457	1410	15.16	0.69	12	0.00	127.00	2799.00	3240	20230821	-40.59	1680	20240424	14.58	2445	-21.27	20240521	1680	14.58	20240424	3240	-40.59	20230821	1680	14.58	20240424	2.65	N	012860	500	366 억		1311529	N	N	0	N	00	N
130	20240604	160249	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1917	-1	5	-0.05	590088505	309644	102.09	1920	1925	1894	2490	1343	1918	1905.68	1.78	0	5541	1952	1935	1914	1897	1876	1943	1905	366	572	500	1260	1	1	73233457	1404	15.09	0.68	12	0.42	127.00	2799.00	3240	20230821	-40.83	1680	20240424	14.11	2445	-21.60	20240521	1680	14.11	20240424	3240	-40.83	20230821	1680	14.11	20240424	2.63	N	012860	500	366 억		1306236	N	N	0	N	00	N
131	20240604	150250	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1907	-11	5	-0.57	567296464	297706	98.16	1920	1925	1894	2490	1343	1918	1905.56	1.78	0	2643	1952	1935	1914	1897	1876	1943	1905	366	572	500	1260	1	1	73233457	1397	15.02	0.68	12	0.41	127.00	2799.00	3240	20230821	-41.14	1680	20240424	13.51	2445	-22.00	20240521	1680	13.51	20240424	3240	-41.14	20230821	1680	13.51	20240424	2.63	N	012860	500	366 억		1306236	N	N	0	N	00	N
132	20240604	140251	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1913	-5	5	-0.26	527955167	277121	91.37	1920	1925	1894	2490	1343	1918	1905.14	1.78	0	4628	1952	1935	1914	1897	1876	1943	1905	366	572	500	1260	1	1	73233457	1401	15.06	0.68	12	0.38	127.00	2799.00	3240	20230821	-40.96	1680	20240424	13.87	2445	-21.76	20240521	1680	13.87	20240424	3240	-40.96	20230821	1680	13.87	20240424	2.63	N	012860	500	366 억		1306236	N	N	0	N	00	N
133	20240604	130249	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1920	2	2	0.10	492885639	258824	85.34	1920	1925	1894	2490	1343	1918	1904.33	1.78	0	4576	1952	1935	1914	1897	1876	1943	1905	366	572	500	1260	1	1	73233457	1406	15.12	0.69	12	0.35	127.00	2799.00	3240	20230821	-40.74	1680	20240424	14.29	2445	-21.47	20240521	1680	14.29	20240424	3240	-40.74	20230821	1680	14.29	20240424	2.63	N	012860	500	366 억		1306236	N	N	0	N	00	N
134	20240604	120248	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1904	-14	5	-0.73	384463546	202089	66.63	1920	1920	1894	2490	1343	1918	1902.45	1.78	0	-9201	1952	1935	1914	1897	1876	1943	1905	366	572	500	1260	1	1	73233457	1394	14.99	0.68	12	0.28	127.00	2799.00	3240	20230821	-41.23	1680	20240424	13.33	2445	-22.13	20240521	1680	13.33	20240424	3240	-41.23	20230821	1680	13.33	20240424	2.63	N	012860	500	366 억		1306236	N	N	0	N	00	N
135	20240604	110248	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1901	-17	5	-0.89	340107613	178757	58.94	1920	1920	1894	2490	1343	1918	1902.63	1.78	0	-14757	1952	1935	1914	1897	1876	1943	1905	366	572	500	1260	1	1	73233457	1392	14.97	0.68	12	0.24	127.00	2799.00	3240	20230821	-41.33	1680	20240424	13.15	2445	-22.25	20240521	1680	13.15	20240424	3240	-41.33	20230821	1680	13.15	20240424	2.63	N	012860	500	366 억		1306236	N	N	0	N	00	N
136	20240604	100248	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1907	-11	5	-0.57	274072794	144075	47.50	1920	1920	1894	2490	1343	1918	1902.29	1.78	0	-27453	1952	1935	1914	1897	1876	1943	1905	366	572	500	1260	1	1	73233457	1397	15.02	0.68	12	0.20	127.00	2799.00	3240	20230821	-41.14	1680	20240424	13.51	2445	-22.00	20240521	1680	13.51	20240424	3240	-41.14	20230821	1680	13.51	20240424	2.63	N	012860	500	366 억		1306236	N	N	0	N	00	N
137	20240604	090251	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1920	2	2	0.10	37610733	19636	6.47	1920	1920	1906	2490	1343	1918	1915.40	1.78	0	-7152	1952	1935	1914	1897	1876	1943	1905	366	572	500	1260	1	1	73233457	1406	15.12	0.69	12	0.03	127.00	2799.00	3240	20230821	-40.74	1680	20240424	14.29	2445	-21.47	20240521	1680	14.29	20240424	3240	-40.74	20230821	1680	14.29	20240424	2.63	N	012860	500	366 억		1306236	N	N	0	N	00	N
138	20240603	160247	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1918	22	2	1.16	570502365	297947	94.67	1898	1931	1893	2460	1328	1896	1914.78	1.73	0	39981	1936	1915	1902	1881	1868	1909	1875	366	564	500	1250	1	1	73233457	1405	15.10	0.69	12	0.41	127.00	2799.00	3240	20230821	-40.80	1680	20240424	14.17	2445	-21.55	20240521	1680	14.17	20240424	3240	-40.80	20230821	1680	14.17	20240424	2.70	N	012860	500	366 억		1266255	N	N	0	N	00	N
139	20240603	150247	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1914	18	2	0.95	528082047	275773	87.63	1898	1931	1893	2460	1328	1896	1914.92	1.73	0	38080	1936	1915	1902	1881	1868	1909	1875	366	564	500	1250	1	1	73233457	1402	15.07	0.68	12	0.38	127.00	2799.00	3240	20230821	-40.93	1680	20240424	13.93	2445	-21.72	20240521	1680	13.93	20240424	3240	-40.93	20230821	1680	13.93	20240424	2.70	N	012860	500	366 억		1266255	N	N	0	N	00	N
140	20240603	140247	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1918	22	2	1.16	458422919	239338	76.05	1898	1931	1893	2460	1328	1896	1915.38	1.73	0	45642	1936	1915	1902	1881	1868	1909	1875	366	564	500	1250	1	1	73233457	1405	15.10	0.69	12	0.33	127.00	2799.00	3240	20230821	-40.80	1680	20240424	14.17	2445	-21.55	20240521	1680	14.17	20240424	3240	-40.80	20230821	1680	14.17	20240424	2.70	N	012860	500	366 억		1266255	N	N	0	N	00	N
141	20240603	130248	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1913	17	2	0.90	412191894	215191	68.38	1898	1931	1893	2460	1328	1896	1915.47	1.73	0	44214	1936	1915	1902	1881	1868	1909	1875	366	564	500	1250	1	1	73233457	1401	15.06	0.68	12	0.29	127.00	2799.00	3240	20230821	-40.96	1680	20240424	13.87	2445	-21.76	20240521	1680	13.87	20240424	3240	-40.96	20230821	1680	13.87	20240424	2.70	N	012860	500	366 억		1266255	N	N	0	N	00	N
142	20240603	120247	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1914	18	2	0.95	353608031	184538	58.64	1898	1931	1893	2460	1328	1896	1916.18	1.73	0	38989	1936	1915	1902	1881	1868	1909	1875	366	564	500	1250	1	1	73233457	1402	15.07	0.68	12	0.25	127.00	2799.00	3240	20230821	-40.93	1680	20240424	13.93	2445	-21.72	20240521	1680	13.93	20240424	3240	-40.93	20230821	1680	13.93	20240424	2.70	N	012860	500	366 억		1266255	N	N	0	N	00	N
143	20240603	110246	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1915	19	2	1.00	316502033	165173	52.48	1898	1931	1893	2460	1328	1896	1916.19	1.73	0	38651	1936	1915	1902	1881	1868	1909	1875	366	564	500	1250	1	1	73233457	1402	15.08	0.68	12	0.23	127.00	2799.00	3240	20230821	-40.90	1680	20240424	13.99	2445	-21.68	20240521	1680	13.99	20240424	3240	-40.90	20230821	1680	13.99	20240424	2.70	N	012860	500	366 억		1266255	N	N	0	N	00	N
144	20240603	100245	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1914	18	2	0.95	253644013	132299	42.04	1898	1931	1893	2460	1328	1896	1917.21	1.73	0	48432	1936	1915	1902	1881	1868	1909	1875	366	564	500	1250	1	1	73233457	1402	15.07	0.68	12	0.18	127.00	2799.00	3240	20230821	-40.93	1680	20240424	13.93	2445	-21.72	20240521	1680	13.93	20240424	3240	-40.93	20230821	1680	13.93	20240424	2.70	N	012860	500	366 억		1266255	N	N	0	N	00	N
145	20240603	090245	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1899	3	2	0.16	10031854	5289	1.68	1898	1900	1893	2460	1328	1896	1896.74	1.73	0	-3949	1936	1915	1902	1881	1868	1909	1875	366	564	500	1250	1	1	73233457	1391	14.95	0.68	12	0.01	127.00	2799.00	3240	20230821	-41.39	1680	20240424	13.04	2445	-22.33	20240521	1680	13.04	20240424	3240	-41.39	20230821	1680	13.04	20240424	2.70	N	012860	500	366 억		1266255	N	N	0	N	00	N