KissMeData/012860/price/prices-20240701.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	20240731	160310	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1911	0	3	0.00	248247040	129751	63.43	1912	1930	1902	2480	1338	1911	1913.26	1.91	0	-36233	1957	1933	1921	1897	1885	1928	1892	366	569	500	1410	1	1	73233457	1399	15.05	0.68	12	0.18	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	1.75	N	012860	500	366 억		1397093	N	N	0	N	00	N
3	20240731	150311	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1915	4	2	0.21	228635954	119479	58.41	1912	1930	1902	2480	1338	1911	1913.61	1.91	0	-38120	1957	1933	1921	1897	1885	1928	1892	366	569	500	1410	1	1	73233457	1402	15.08	0.68	12	0.16	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	1.75	N	012860	500	366 억		1397093	N	N	0	N	00	N
4	20240731	140313	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1907	-4	5	-0.21	178423989	93159	45.54	1912	1930	1902	2480	1338	1911	1915.27	1.91	0	-35651	1957	1933	1921	1897	1885	1928	1892	366	569	500	1410	1	1	73233457	1397	15.02	0.68	12	0.13	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	1.75	N	012860	500	366 억		1397093	N	N	0	N	00	N
5	20240731	130311	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1916	5	2	0.26	154240353	80490	39.35	1912	1930	1902	2480	1338	1911	1916.28	1.91	0	-32728	1957	1933	1921	1897	1885	1928	1892	366	569	500	1410	1	1	73233457	1403	15.09	0.68	12	0.11	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	1.75	N	012860	500	366 억		1397093	N	N	0	N	00	N
6	20240731	120313	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1910	-1	5	-0.05	151429430	79023	38.63	1912	1930	1902	2480	1338	1911	1916.28	1.91	0	-32767	1957	1933	1921	1897	1885	1928	1892	366	569	500	1410	1	1	73233457	1399	15.04	0.68	12	0.11	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	1.75	N	012860	500	366 억		1397093	N	N	0	N	00	N
7	20240731	110311	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1915	4	2	0.21	130304364	67968	33.23	1912	1930	1902	2480	1338	1911	1917.15	1.91	0	-32135	1957	1933	1921	1897	1885	1928	1892	366	569	500	1410	1	1	73233457	1402	15.08	0.68	12	0.09	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	1.75	N	012860	500	366 억		1397093	N	N	0	N	00	N
8	20240731	100310	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1923	12	2	0.63	77805208	40611	19.85	1912	1930	1902	2480	1338	1911	1915.88	1.91	0	-21360	1957	1933	1921	1897	1885	1928	1892	366	569	500	1410	1	1	73233457	1408	15.14	0.69	12	0.06	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	1.75	N	012860	500	366 억		1397093	N	N	0	N	00	N
9	20240731	090306	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1921	10	2	0.52	1288117	673	0.33	1912	1921	1912	2480	1338	1911	1914.68	1.91	0	-329	1957	1933	1921	1897	1885	1928	1892	366	569	500	1410	1	1	73233457	1407	15.13	0.69	12	0.00	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	1.75	N	012860	500	366 억		1397093	N	N	0	N	00	N
10	20240730	160302	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1911	-28	5	-1.44	383737452	199250	115.30	1938	1945	1909	2520	1358	1939	1925.93	1.97	0	-47623	1962	1950	1931	1919	1900	1956	1925	366	581	500	1430	1	1	73233457	1399	15.05	0.68	12	0.27	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	1.76	N	012860	500	366 억		1444506	N	N	0	N	00	N
11	20240730	150307	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1913	-26	5	-1.34	331190245	171768	99.40	1938	1945	1911	2520	1358	1939	1928.12	1.97	0	-36651	1962	1950	1931	1919	1900	1956	1925	366	581	500	1430	1	1	73233457	1401	15.06	0.68	12	0.23	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	1.76	N	012860	500	366 억		1444506	N	N	0	N	00	N
12	20240730	140303	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1921	-18	5	-0.93	276336159	143166	82.84	1938	1945	1911	2520	1358	1939	1930.18	1.97	0	-11895	1962	1950	1931	1919	1900	1956	1925	366	581	500	1430	1	1	73233457	1407	15.13	0.69	12	0.20	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	1.76	N	012860	500	366 억		1444506	N	N	0	N	00	N
13	20240730	130307	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1923	-16	5	-0.83	251541148	130263	75.38	1938	1945	1911	2520	1358	1939	1931.02	1.97	0	-10858	1962	1950	1931	1919	1900	1956	1925	366	581	500	1430	1	1	73233457	1408	15.14	0.69	12	0.18	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	1.76	N	012860	500	366 억		1444506	N	N	0	N	00	N
14	20240730	120306	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1931	-8	5	-0.41	220032646	113885	65.90	1938	1945	1911	2520	1358	1939	1932.06	1.97	0	-8235	1962	1950	1931	1919	1900	1956	1925	366	581	500	1430	1	1	73233457	1414	15.20	0.69	12	0.16	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	1.76	N	012860	500	366 억		1444506	N	N	0	N	00	N
15	20240730	110307	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1926	-13	5	-0.67	201152593	104103	60.24	1938	1945	1911	2520	1358	1939	1932.24	1.97	0	-4462	1962	1950	1931	1919	1900	1956	1925	366	581	500	1430	1	1	73233457	1410	15.17	0.69	12	0.14	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	1.76	N	012860	500	366 억		1444506	N	N	0	N	00	N
16	20240730	100308	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1927	-12	5	-0.62	54860943	28519	16.50	1938	1939	1911	2520	1358	1939	1923.64	1.97	0	-3909	1962	1950	1931	1919	1900	1956	1925	366	581	500	1430	1	1	73233457	1411	15.17	0.69	12	0.04	127.00	2799.00	3240	20230821	-40.52	1680	20240424	14.70	2445	-21.19	20240521	1680	14.70	20240424	3240	-40.52	20230821	1680	14.70	20240424	1.76	N	012860	500	366 억		1444506	N	N	0	N	00	N
17	20240730	090307	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1937	-2	5	-0.10	1522753	786	0.45	1938	1938	1936	2520	1358	1939	1937.23	1.97	0	-350	1962	1950	1931	1919	1900	1956	1925	366	581	500	1430	1	1	73233457	1419	15.25	0.69	12	0.00	127.00	2799.00	3240	20230821	-40.22	1680	20240424	15.30	2445	-20.78	20240521	1680	15.30	20240424	3240	-40.22	20230821	1680	15.30	20240424	1.76	N	012860	500	366 억		1444506	N	N	0	N	00	N
18	20240729	160306	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1939	10	2	0.52	329303217	170271	96.03	1936	1943	1912	2505	1351	1929	1933.98	1.91	0	49076	1955	1942	1926	1913	1897	1948	1919	366	576	500	1420	1	1	73233457	1420	15.27	0.69	12	0.23	127.00	2799.00	3240	20230821	-40.15	1680	20240424	15.42	2445	-20.70	20240521	1680	15.42	20240424	3240	-40.15	20230821	1680	15.42	20240424	1.77	N	012860	500	366 억		1395640	N	N	0	N	00	N
19	20240729	150305	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1938	9	2	0.47	287886288	148863	83.96	1936	1943	1912	2505	1351	1929	1933.90	1.91	0	44562	1955	1942	1926	1913	1897	1948	1919	366	576	500	1420	1	1	73233457	1419	15.26	0.69	12	0.20	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	1.77	N	012860	500	366 억		1395640	N	N	0	N	00	N
20	20240729	140308	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1936	7	2	0.36	254566222	131670	74.26	1936	1943	1912	2505	1351	1929	1933.37	1.91	0	42655	1955	1942	1926	1913	1897	1948	1919	366	576	500	1420	1	1	73233457	1418	15.24	0.69	12	0.18	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	1.77	N	012860	500	366 억		1395640	N	N	0	N	00	N
21	20240729	130312	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1937	8	2	0.41	244958798	126709	71.46	1936	1943	1912	2505	1351	1929	1933.24	1.91	0	39913	1955	1942	1926	1913	1897	1948	1919	366	576	500	1420	1	1	73233457	1419	15.25	0.69	12	0.17	127.00	2799.00	3240	20230821	-40.22	1680	20240424	15.30	2445	-20.78	20240521	1680	15.30	20240424	3240	-40.22	20230821	1680	15.30	20240424	1.77	N	012860	500	366 억		1395640	N	N	0	N	00	N
22	20240729	120305	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1938	9	2	0.47	189428882	97988	55.26	1936	1943	1912	2505	1351	1929	1933.18	1.91	0	33120	1955	1942	1926	1913	1897	1948	1919	366	576	500	1420	1	1	73233457	1419	15.26	0.69	12	0.13	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	1.77	N	012860	500	366 억		1395640	N	N	0	N	00	N
23	20240729	110306	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1936	7	2	0.36	136052082	70461	39.74	1936	1943	1912	2505	1351	1929	1930.88	1.91	0	13111	1955	1942	1926	1913	1897	1948	1919	366	576	500	1420	1	1	73233457	1418	15.24	0.69	12	0.10	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	1.77	N	012860	500	366 억		1395640	N	N	0	N	00	N
24	20240729	100306	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1938	9	2	0.47	122060249	63245	35.67	1936	1943	1912	2505	1351	1929	1929.96	1.91	0	10184	1955	1942	1926	1913	1897	1948	1919	366	576	500	1420	1	1	73233457	1419	15.26	0.69	12	0.09	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	1.77	N	012860	500	366 억		1395640	N	N	0	N	00	N
25	20240729	090305	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1936	7	2	0.36	16274601	8390	4.73	1936	1943	1936	2505	1351	1929	1939.76	1.91	0	-2652	1955	1942	1926	1913	1897	1948	1919	366	576	500	1420	1	1	73233457	1418	15.24	0.69	12	0.01	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	1.77	N	012860	500	366 억		1395640	N	N	0	N	00	N
26	20240726	160300	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1929	10	2	0.52	334340249	173405	54.87	1922	1939	1910	2490	1344	1919	1928.08	1.92	0	-7093	1975	1946	1913	1884	1851	1961	1899	366	571	500	1420	1	1	73233457	1413	15.19	0.69	12	0.24	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	1.81	N	012860	500	366 억		1402733	N	N	0	N	00	N
27	20240726	150303	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1931	12	2	0.63	314301315	163020	51.58	1922	1939	1910	2490	1344	1919	1927.99	1.92	0	-7727	1975	1946	1913	1884	1851	1961	1899	366	571	500	1420	1	1	73233457	1414	15.20	0.69	12	0.22	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	1.81	N	012860	500	366 억		1402733	N	N	0	N	00	N
28	20240726	140304	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1930	11	2	0.57	302926347	157127	49.72	1922	1939	1910	2490	1344	1919	1927.91	1.92	0	-7538	1975	1946	1913	1884	1851	1961	1899	366	571	500	1420	1	1	73233457	1413	15.20	0.69	12	0.21	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	1.81	N	012860	500	366 억		1402733	N	N	0	N	00	N
29	20240726	130304	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1933	14	2	0.73	273885262	142081	44.96	1922	1939	1910	2490	1344	1919	1927.67	1.92	0	-12085	1975	1946	1913	1884	1851	1961	1899	366	571	500	1420	1	1	73233457	1416	15.22	0.69	12	0.19	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	1.81	N	012860	500	366 억		1402733	N	N	0	N	00	N
30	20240726	120304	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1932	13	2	0.68	225306722	116958	37.01	1922	1939	1910	2490	1344	1919	1926.39	1.92	0	-17615	1975	1946	1913	1884	1851	1961	1899	366	571	500	1420	1	1	73233457	1415	15.21	0.69	12	0.16	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	1.81	N	012860	500	366 억		1402733	N	N	0	N	00	N
31	20240726	110304	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1930	11	2	0.57	198849485	103281	32.68	1922	1936	1910	2490	1344	1919	1925.32	1.92	0	-21369	1975	1946	1913	1884	1851	1961	1899	366	571	500	1420	1	1	73233457	1413	15.20	0.69	12	0.14	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	1.81	N	012860	500	366 억		1402733	N	N	0	N	00	N
32	20240726	100305	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1918	-1	5	-0.05	93178895	48539	15.36	1922	1933	1910	2490	1344	1919	1919.67	1.92	0	-25700	1975	1946	1913	1884	1851	1961	1899	366	571	500	1420	1	1	73233457	1405	15.10	0.69	12	0.07	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	1.81	N	012860	500	366 억		1402733	N	N	0	N	00	N
33	20240726	090304	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1928	9	2	0.47	334879	174	0.06	1922	1931	1922	2490	1344	1919	1924.59	1.92	0	-71	1975	1946	1913	1884	1851	1961	1899	366	571	500	1420	1	1	73233457	1412	15.18	0.69	12	0.00	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	1.81	N	012860	500	366 억		1402733	N	N	0	N	00	N
34	20240725	160303	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1919	-8	5	-0.42	598855446	313393	90.72	1903	1942	1880	2505	1349	1927	1910.86	1.84	0	54361	1963	1944	1931	1912	1899	1938	1906	366	578	500	1420	1	1	73233457	1405	15.11	0.69	12	0.43	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	1.82	N	012860	500	366 억		1348372	N	N	0	N	00	N
35	20240725	150307	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1933	6	2	0.31	532504179	278860	80.72	1903	1942	1880	2505	1349	1927	1909.58	1.84	0	40306	1963	1944	1931	1912	1899	1938	1906	366	578	500	1420	1	1	73233457	1416	15.22	0.69	12	0.38	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	1.82	N	012860	500	366 억		1348372	N	N	0	N	00	N
36	20240725	140305	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1932	5	2	0.26	424937163	223268	64.63	1903	1935	1880	2505	1349	1927	1903.26	1.84	0	17608	1963	1944	1931	1912	1899	1938	1906	366	578	500	1420	1	1	73233457	1415	15.21	0.69	12	0.30	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	1.82	N	012860	500	366 억		1348372	N	N	0	N	00	N
37	20240725	130305	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1930	3	2	0.16	395257300	207882	60.17	1903	1935	1880	2505	1349	1927	1901.35	1.84	0	11312	1963	1944	1931	1912	1899	1938	1906	366	578	500	1420	1	1	73233457	1413	15.20	0.69	12	0.28	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	1.82	N	012860	500	366 억		1348372	N	N	0	N	00	N
38	20240725	120305	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1905	-22	5	-1.14	322195893	169823	49.16	1903	1924	1880	2505	1349	1927	1897.25	1.84	0	-17871	1963	1944	1931	1912	1899	1938	1906	366	578	500	1420	1	1	73233457	1395	15.00	0.68	12	0.23	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	1.82	N	012860	500	366 억		1348372	N	N	0	N	00	N
39	20240725	110303	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1900	-27	5	-1.40	270537925	142624	41.28	1903	1924	1880	2505	1349	1927	1896.86	1.84	0	-32570	1963	1944	1931	1912	1899	1938	1906	366	578	500	1420	1	1	73233457	1391	14.96	0.68	12	0.19	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	1.82	N	012860	500	366 억		1348372	N	N	0	N	00	N
40	20240725	100303	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1899	-28	5	-1.45	237288060	125060	36.20	1903	1924	1880	2505	1349	1927	1897.39	1.84	0	-36798	1963	1944	1931	1912	1899	1938	1906	366	578	500	1420	1	1	73233457	1391	14.95	0.68	12	0.17	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	1.82	N	012860	500	366 억		1348372	N	N	0	N	00	N
41	20240725	090303	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1892	-35	5	-1.82	49692545	26145	7.57	1903	1924	1890	2505	1349	1927	1900.65	1.84	0	-13313	1963	1944	1931	1912	1899	1938	1906	366	578	500	1420	1	1	73233457	1386	14.90	0.68	12	0.04	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	1.82	N	012860	500	366 억		1348372	N	N	0	N	00	N
42	20240724	160301	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1927	-13	5	-0.67	660572198	341209	80.61	1939	1950	1918	2520	1358	1940	1936.00	1.91	0	-52332	2016	1977	1940	1901	1864	1997	1921	366	580	500	1430	1	1	73233457	1411	15.17	0.69	12	0.47	127.00	2799.00	3240	20230821	-40.52	1680	20240424	14.70	2445	-21.19	20240521	1680	14.70	20240424	3240	-40.52	20230821	1680	14.70	20240424	1.82	N	012860	500	366 억		1400384	N	N	0	N	00	N
43	20240724	150304	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1939	-1	5	-0.05	620314815	320405	75.70	1939	1950	1918	2520	1358	1940	1936.03	1.91	0	-38861	2016	1977	1940	1901	1864	1997	1921	366	580	500	1430	1	1	73233457	1420	15.27	0.69	12	0.44	127.00	2799.00	3240	20230821	-40.15	1680	20240424	15.42	2445	-20.70	20240521	1680	15.42	20240424	3240	-40.15	20230821	1680	15.42	20240424	1.82	N	012860	500	366 억		1400384	N	N	0	N	00	N
44	20240724	140306	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1923	-17	5	-0.88	577304843	298123	70.43	1939	1950	1918	2520	1358	1940	1936.47	1.91	0	-35478	2016	1977	1940	1901	1864	1997	1921	366	580	500	1430	1	1	73233457	1408	15.14	0.69	12	0.41	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	1.82	N	012860	500	366 억		1400384	N	N	0	N	00	N
45	20240724	130303	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1923	-17	5	-0.88	550454448	284156	67.13	1939	1950	1918	2520	1358	1940	1937.16	1.91	0	-31867	2016	1977	1940	1901	1864	1997	1921	366	580	500	1430	1	1	73233457	1408	15.14	0.69	12	0.39	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	1.82	N	012860	500	366 억		1400384	N	N	0	N	00	N
46	20240724	120305	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1942	2	2	0.10	368208081	189682	44.81	1939	1950	1929	2520	1358	1940	1941.19	1.91	0	14880	2016	1977	1940	1901	1864	1997	1921	366	580	500	1430	1	1	73233457	1422	15.29	0.69	12	0.26	127.00	2799.00	3240	20230821	-40.06	1680	20240424	15.60	2445	-20.57	20240521	1680	15.60	20240424	3240	-40.06	20230821	1680	15.60	20240424	1.82	N	012860	500	366 억		1400384	N	N	0	N	00	N
47	20240724	110305	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1944	4	2	0.21	293518722	151296	35.74	1939	1950	1929	2520	1358	1940	1940.03	1.91	0	15235	2016	1977	1940	1901	1864	1997	1921	366	580	500	1430	1	1	73233457	1424	15.31	0.69	12	0.21	127.00	2799.00	3240	20230821	-40.00	1680	20240424	15.71	2445	-20.49	20240521	1680	15.71	20240424	3240	-40.00	20230821	1680	15.71	20240424	1.82	N	012860	500	366 억		1400384	N	N	0	N	00	N
48	20240724	100305	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1933	-7	5	-0.36	117287197	60566	14.31	1939	1950	1929	2520	1358	1940	1936.52	1.91	0	-7184	2016	1977	1940	1901	1864	1997	1921	366	580	500	1430	1	1	73233457	1416	15.22	0.69	12	0.08	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	1.82	N	012860	500	366 억		1400384	N	N	0	N	00	N
49	20240724	090304	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1937	-3	5	-0.15	22843037	11806	2.79	1939	1939	1933	2520	1358	1940	1934.87	1.91	0	-5688	2016	1977	1940	1901	1864	1997	1921	366	580	500	1430	1	1	73233457	1419	15.25	0.69	12	0.02	127.00	2799.00	3240	20230821	-40.22	1680	20240424	15.30	2445	-20.78	20240521	1680	15.30	20240424	3240	-40.22	20230821	1680	15.30	20240424	1.82	N	012860	500	366 억		1400384	N	N	0	N	00	N
50	20240723	160259	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1940	37	2	1.94	812834298	417148	125.19	1903	1979	1903	2470	1333	1903	1948.59	1.78	0	100151	1949	1925	1914	1890	1879	1920	1885	366	567	500	1400	1	1	73233457	1421	15.28	0.69	12	0.57	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	1.87	N	012860	500	366 억		1300543	N	N	0	N	00	N
51	20240723	150308	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1938	35	2	1.84	714595621	366543	110.00	1903	1979	1903	2470	1333	1903	1949.55	1.78	0	88122	1949	1925	1914	1890	1879	1920	1885	366	567	500	1400	1	1	73233457	1419	15.26	0.69	12	0.50	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	1.87	N	012860	500	366 억		1300543	N	N	0	N	00	N
52	20240723	140301	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1940	37	2	1.94	666240202	341606	102.52	1903	1979	1903	2470	1333	1903	1950.32	1.78	0	85528	1949	1925	1914	1890	1879	1920	1885	366	567	500	1400	1	1	73233457	1421	15.28	0.69	12	0.47	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	1.87	N	012860	500	366 억		1300543	N	N	0	N	00	N
53	20240723	130300	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1942	39	2	2.05	634425532	325190	97.59	1903	1979	1903	2470	1333	1903	1950.94	1.78	0	85988	1949	1925	1914	1890	1879	1920	1885	366	567	500	1400	1	1	73233457	1422	15.29	0.69	12	0.44	127.00	2799.00	3240	20230821	-40.06	1680	20240424	15.60	2445	-20.57	20240521	1680	15.60	20240424	3240	-40.06	20230821	1680	15.60	20240424	1.87	N	012860	500	366 억		1300543	N	N	0	N	00	N
54	20240723	120304	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1935	32	2	1.68	597173788	305978	91.83	1903	1979	1903	2470	1333	1903	1951.69	1.78	0	88713	1949	1925	1914	1890	1879	1920	1885	366	567	500	1400	1	1	73233457	1417	15.24	0.69	12	0.42	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	1.87	N	012860	500	366 억		1300543	N	N	0	N	00	N
55	20240723	110303	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1927	24	2	1.26	569384316	291589	87.51	1903	1979	1903	2470	1333	1903	1952.69	1.78	0	87780	1949	1925	1914	1890	1879	1920	1885	366	567	500	1400	1	1	73233457	1411	15.17	0.69	12	0.40	127.00	2799.00	3240	20230821	-40.52	1680	20240424	14.70	2445	-21.19	20240521	1680	14.70	20240424	3240	-40.52	20230821	1680	14.70	20240424	1.87	N	012860	500	366 억		1300543	N	N	0	N	00	N
56	20240723	100302	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1952	49	2	2.57	477710397	244284	73.31	1903	1979	1903	2470	1333	1903	1955.55	1.78	0	93628	1949	1925	1914	1890	1879	1920	1885	366	567	500	1400	1	1	73233457	1430	15.37	0.70	12	0.33	127.00	2799.00	3240	20230821	-39.75	1680	20240424	16.19	2445	-20.16	20240521	1680	16.19	20240424	3240	-39.75	20230821	1680	16.19	20240424	1.87	N	012860	500	366 억		1300543	N	N	0	N	00	N
57	20240723	090303	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1919	16	2	0.84	22602731	11874	3.56	1903	1919	1903	2470	1333	1903	1903.55	1.78	0	2166	1949	1925	1914	1890	1879	1920	1885	366	567	500	1400	1	1	73233457	1405	15.11	0.69	12	0.02	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	1.87	N	012860	500	366 억		1300543	N	N	0	N	00	N
58	20240722	160300	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1903	-19	5	-0.99	630014770	328524	159.26	1930	1938	1903	2495	1346	1922	1917.72	1.92	0	-107177	1942	1932	1916	1906	1890	1937	1911	366	573	500	1420	1	1	73233457	1394	14.98	0.68	12	0.45	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	1.89	N	012860	500	366 억		1407124	N	N	0	N	00	N
59	20240722	150302	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1914	-8	5	-0.42	580422952	302517	146.65	1930	1938	1909	2495	1346	1922	1918.65	1.92	0	-107245	1942	1932	1916	1906	1890	1937	1911	366	573	500	1420	1	1	73233457	1402	15.07	0.68	12	0.41	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	1.89	N	012860	500	366 억		1407124	N	N	0	N	00	N
60	20240722	140304	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1915	-7	5	-0.36	515579398	268597	130.21	1930	1938	1909	2495	1346	1922	1919.53	1.92	0	-106935	1942	1932	1916	1906	1890	1937	1911	366	573	500	1420	1	1	73233457	1402	15.08	0.68	12	0.37	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	1.89	N	012860	500	366 억		1407124	N	N	0	N	00	N
61	20240722	130300	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1922	0	3	0.00	481106014	250593	121.48	1930	1938	1909	2495	1346	1922	1919.87	1.92	0	-101746	1942	1932	1916	1906	1890	1937	1911	366	573	500	1420	1	1	73233457	1408	15.13	0.69	12	0.34	127.00	2799.00	3240	20230821	-40.68	1680	20240424	14.40	2445	-21.39	20240521	1680	14.40	20240424	3240	-40.68	20230821	1680	14.40	20240424	1.89	N	012860	500	366 억		1407124	N	N	0	N	00	N
62	20240722	120301	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1922	0	3	0.00	449380385	234051	113.46	1930	1938	1909	2495	1346	1922	1920.01	1.92	0	-97351	1942	1932	1916	1906	1890	1937	1911	366	573	500	1420	1	1	73233457	1408	15.13	0.69	12	0.32	127.00	2799.00	3240	20230821	-40.68	1680	20240424	14.40	2445	-21.39	20240521	1680	14.40	20240424	3240	-40.68	20230821	1680	14.40	20240424	1.89	N	012860	500	366 억		1407124	N	N	0	N	00	N
63	20240722	110303	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1912	-10	5	-0.52	372677251	193937	94.01	1930	1938	1909	2495	1346	1922	1921.64	1.92	0	-77223	1942	1932	1916	1906	1890	1937	1911	366	573	500	1420	1	1	73233457	1400	15.06	0.68	12	0.26	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	1.89	N	012860	500	366 억		1407124	N	N	0	N	00	N
64	20240722	100301	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1918	-4	5	-0.21	314753430	163754	79.38	1930	1938	1909	2495	1346	1922	1922.11	1.92	0	-63581	1942	1932	1916	1906	1890	1937	1911	366	573	500	1420	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	1.89	N	012860	500	366 억		1407124	N	N	0	N	00	N
65	20240722	090301	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1915	-7	5	-0.36	32986495	17174	8.33	1930	1930	1915	2495	1346	1922	1920.72	1.92	0	-12948	1942	1932	1916	1906	1890	1937	1911	366	573	500	1420	1	1	73233457	1402	15.08	0.68	12	0.02	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	1.89	N	012860	500	366 억		1407124	N	N	0	N	00	N
66	20240719	160258	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1922	25	2	1.32	389503566	203913	46.29	1901	1926	1900	2465	1328	1897	1909.97	1.93	0	-8149	1959	1927	1899	1867	1839	1944	1884	366	568	500	1400	1	1	73233457	1408	15.13	0.69	12	0.28	127.00	2799.00	3240	20230821	-40.68	1680	20240424	14.40	2445	-21.39	20240521	1680	14.40	20240424	3240	-40.68	20230821	1680	14.40	20240424	1.88	N	012860	500	366 억		1416381	N	N	0	N	00	N
67	20240719	150259	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1915	18	2	0.95	340077865	178143	40.44	1901	1926	1900	2465	1328	1897	1909.02	1.93	0	-8577	1959	1927	1899	1867	1839	1944	1884	366	568	500	1400	1	1	73233457	1402	15.08	0.68	12	0.24	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	1.88	N	012860	500	366 억		1416381	N	N	0	N	00	N
68	20240719	140301	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1905	8	2	0.42	272996988	143041	32.47	1901	1926	1900	2465	1328	1897	1908.52	1.93	0	-25033	1959	1927	1899	1867	1839	1944	1884	366	568	500	1400	1	1	73233457	1395	15.00	0.68	12	0.20	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	1.88	N	012860	500	366 억		1416381	N	N	0	N	00	N
69	20240719	130256	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1904	7	2	0.37	242564248	127037	28.84	1901	1926	1901	2465	1328	1897	1909.40	1.93	0	-24529	1959	1927	1899	1867	1839	1944	1884	366	568	500	1400	1	1	73233457	1394	14.99	0.68	12	0.17	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	1.88	N	012860	500	366 억		1416381	N	N	0	N	00	N
70	20240719	120256	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1903	6	2	0.32	193175494	101104	22.95	1901	1926	1901	2465	1328	1897	1910.66	1.93	0	-24240	1959	1927	1899	1867	1839	1944	1884	366	568	500	1400	1	1	73233457	1394	14.98	0.68	12	0.14	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	1.88	N	012860	500	366 억		1416381	N	N	0	N	00	N
71	20240719	110258	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1902	5	2	0.26	160832184	84117	19.09	1901	1926	1901	2465	1328	1897	1912.01	1.93	0	-22316	1959	1927	1899	1867	1839	1944	1884	366	568	500	1400	1	1	73233457	1393	14.98	0.68	12	0.11	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	1.88	N	012860	500	366 억		1416381	N	N	0	N	00	N
72	20240719	100239	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1922	25	2	1.32	62378919	32633	7.41	1901	1922	1901	2465	1328	1897	1911.53	1.93	0	-3537	1959	1927	1899	1867	1839	1944	1884	366	568	500	1400	1	1	73233457	1408	15.13	0.69	12	0.04	127.00	2799.00	3240	20230821	-40.68	1680	20240424	14.40	2445	-21.39	20240521	1680	14.40	20240424	3240	-40.68	20230821	1680	14.40	20240424	1.88	N	012860	500	366 억		1416381	N	N	0	N	00	N
73	20240719	090308	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1913	16	2	0.84	18276159	9601	2.18	1901	1913	1901	2465	1328	1897	1903.57	1.93	0	3649	1959	1927	1899	1867	1839	1944	1884	366	568	500	1400	1	1	73233457	1401	15.06	0.68	12	0.01	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	1.88	N	012860	500	366 억		1416381	N	N	0	N	00	N
74	20240718	160254	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1897	-8	5	-0.42	826829439	434232	97.58	1895	1931	1871	2475	1334	1905	1904.12	1.95	0	-15473	1946	1925	1914	1893	1882	1920	1888	366	570	500	1400	1	1	73233457	1389	14.94	0.68	12	0.59	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	1.91	N	012860	500	366 억		1431234	N	N	0	N	00	N
75	20240718	150257	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1905	0	3	0.00	777113357	408046	91.70	1895	1931	1871	2475	1334	1905	1904.47	1.95	0	-15439	1946	1925	1914	1893	1882	1920	1888	366	570	500	1400	1	1	73233457	1395	15.00	0.68	12	0.56	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	1.91	N	012860	500	366 억		1431234	N	N	0	N	00	N
76	20240718	140255	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1912	7	2	0.37	752240951	394989	88.77	1895	1931	1871	2475	1334	1905	1904.46	1.95	0	-13912	1946	1925	1914	1893	1882	1920	1888	366	570	500	1400	1	1	73233457	1400	15.06	0.68	12	0.54	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	1.91	N	012860	500	366 억		1431234	N	N	0	N	00	N
77	20240718	130255	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1921	16	2	0.84	636037196	334313	75.13	1895	1931	1871	2475	1334	1905	1902.51	1.95	0	19299	1946	1925	1914	1893	1882	1920	1888	366	570	500	1400	1	1	73233457	1407	15.13	0.69	12	0.46	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	1.91	N	012860	500	366 억		1431234	N	N	0	N	00	N
78	20240718	120255	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1922	17	2	0.89	611124187	321347	72.22	1895	1931	1871	2475	1334	1905	1901.74	1.95	0	22543	1946	1925	1914	1893	1882	1920	1888	366	570	500	1400	1	1	73233457	1408	15.13	0.69	12	0.44	127.00	2799.00	3240	20230821	-40.68	1680	20240424	14.40	2445	-21.39	20240521	1680	14.40	20240424	3240	-40.68	20230821	1680	14.40	20240424	1.91	N	012860	500	366 억		1431234	N	N	0	N	00	N
79	20240718	110256	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1926	21	2	1.10	528389566	278263	62.53	1895	1931	1871	2475	1334	1905	1898.85	1.95	0	37932	1946	1925	1914	1893	1882	1920	1888	366	570	500	1400	1	1	73233457	1410	15.17	0.69	12	0.38	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	1.91	N	012860	500	366 억		1431234	N	N	0	N	00	N
80	20240718	100257	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1925	20	2	1.05	389918208	206323	46.37	1895	1926	1871	2475	1334	1905	1889.72	1.95	0	56044	1946	1925	1914	1893	1882	1920	1888	366	570	500	1400	1	1	73233457	1410	15.16	0.69	12	0.28	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	1.91	N	012860	500	366 억		1431234	N	N	0	N	00	N
81	20240718	090258	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1871	-34	5	-1.78	84855399	44881	10.09	1895	1906	1871	2475	1334	1905	1890.14	1.95	0	1495	1946	1925	1914	1893	1882	1920	1888	366	570	500	1400	1	1	73233457	1370	14.73	0.67	12	0.06	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	1.91	N	012860	500	366 억		1431234	N	N	0	N	00	N
82	20240717	160305	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1905	-28	5	-1.45	815117104	426025	31.18	1933	1935	1903	2510	1354	1933	1913.22	1.97	0	-13841	2007	1969	1930	1892	1853	1989	1912	366	577	500	1430	1	1	73233457	1395	15.00	0.68	12	0.58	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	2.05	N	012860	500	366 억		1443175	N	N	0	N	00	N
83	20240717	150307	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1906	-27	5	-1.40	722633550	377499	27.63	1933	1935	1903	2510	1354	1933	1914.16	1.97	0	-24104	2007	1969	1930	1892	1853	1989	1912	366	577	500	1430	1	1	73233457	1396	15.01	0.68	12	0.52	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	2.05	N	012860	500	366 억		1443175	N	N	0	N	00	N
84	20240717	140307	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1922	-11	5	-0.57	627049719	327478	23.97	1933	1935	1903	2510	1354	1933	1914.66	1.97	0	-24773	2007	1969	1930	1892	1853	1989	1912	366	577	500	1430	1	1	73233457	1408	15.13	0.69	12	0.45	127.00	2799.00	3240	20230821	-40.68	1680	20240424	14.40	2445	-21.39	20240521	1680	14.40	20240424	3240	-40.68	20230821	1680	14.40	20240424	2.05	N	012860	500	366 억		1443175	N	N	0	N	00	N
85	20240717	130307	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1926	-7	5	-0.36	581043598	303481	22.21	1933	1935	1903	2510	1354	1933	1914.46	1.97	0	-24602	2007	1969	1930	1892	1853	1989	1912	366	577	500	1430	1	1	73233457	1410	15.17	0.69	12	0.41	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	2.05	N	012860	500	366 억		1443175	N	N	0	N	00	N
86	20240717	120306	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1919	-14	5	-0.72	522962208	273220	20.00	1933	1935	1903	2510	1354	1933	1913.92	1.97	0	-30642	2007	1969	1930	1892	1853	1989	1912	366	577	500	1430	1	1	73233457	1405	15.11	0.69	12	0.37	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	2.05	N	012860	500	366 억		1443175	N	N	0	N	00	N
87	20240717	110306	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1920	-13	5	-0.67	491677417	256922	18.80	1933	1935	1903	2510	1354	1933	1913.55	1.97	0	-29916	2007	1969	1930	1892	1853	1989	1912	366	577	500	1430	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	2.05	N	012860	500	366 억		1443175	N	N	0	N	00	N
88	20240717	100306	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1911	-22	5	-1.14	322419377	168242	12.31	1933	1935	1907	2510	1354	1933	1916.18	1.97	0	-28638	2007	1969	1930	1892	1853	1989	1912	366	577	500	1430	1	1	73233457	1399	15.05	0.68	12	0.23	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	2.05	N	012860	500	366 억		1443175	N	N	0	N	00	N
89	20240717	090243	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1917	-16	5	-0.83	62074031	32274	2.36	1933	1935	1911	2510	1354	1933	1922.63	1.97	0	-7119	2007	1969	1930	1892	1853	1989	1912	366	577	500	1430	1	1	73233457	1404	15.09	0.68	12	0.04	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	2.05	N	012860	500	366 억		1443175	N	N	0	N	00	N
90	20240716	160307	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1933	15	2	0.78	2608840660	1350228	10.42	1907	1968	1891	2490	1343	1918	1932.19	1.72	0	181650	2322	2119	1997	1794	1672	2221	1896	366	572	500	1410	1	1	73233457	1416	15.22	0.69	12	1.84	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	2.11	N	012860	500	366 억		1261508	N	N	0	N	00	N
91	20240716	150310	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1939	21	2	1.09	2517077157	1302772	10.06	1907	1968	1891	2490	1343	1918	1932.13	1.72	0	188245	2322	2119	1997	1794	1672	2221	1896	366	572	500	1410	1	1	73233457	1420	15.27	0.69	12	1.78	127.00	2799.00	3240	20230821	-40.15	1680	20240424	15.42	2445	-20.70	20240521	1680	15.42	20240424	3240	-40.15	20230821	1680	15.42	20240424	2.11	N	012860	500	366 억		1261508	N	N	0	N	00	N
92	20240716	140309	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1928	10	2	0.52	2321694689	1201873	9.28	1907	1968	1891	2490	1343	1918	1931.77	1.72	0	164553	2322	2119	1997	1794	1672	2221	1896	366	572	500	1410	1	1	73233457	1412	15.18	0.69	12	1.64	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	2.11	N	012860	500	366 억		1261508	N	N	0	N	00	N
93	20240716	130308	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1930	12	2	0.63	2148331560	1112026	8.58	1907	1968	1891	2490	1343	1918	1931.95	1.72	0	115613	2322	2119	1997	1794	1672	2221	1896	366	572	500	1410	1	1	73233457	1413	15.20	0.69	12	1.52	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	2.11	N	012860	500	366 억		1261508	N	N	0	N	00	N
94	20240716	120308	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1921	3	2	0.16	2061385945	1066741	8.23	1907	1968	1891	2490	1343	1918	1932.46	1.72	0	111704	2322	2119	1997	1794	1672	2221	1896	366	572	500	1410	1	1	73233457	1407	15.13	0.69	12	1.46	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	2.11	N	012860	500	366 억		1261508	N	N	0	N	00	N
95	20240716	110308	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1917	-1	5	-0.05	1972743179	1020605	7.88	1907	1968	1891	2490	1343	1918	1932.97	1.72	0	111726	2322	2119	1997	1794	1672	2221	1896	366	572	500	1410	1	1	73233457	1404	15.09	0.68	12	1.39	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	2.11	N	012860	500	366 억		1261508	N	N	0	N	00	N
96	20240716	100308	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1926	8	2	0.42	1513206821	781522	6.03	1907	1968	1891	2490	1343	1918	1936.31	1.72	0	103174	2322	2119	1997	1794	1672	2221	1896	366	572	500	1410	1	1	73233457	1410	15.17	0.69	12	1.07	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	2.11	N	012860	500	366 억		1261508	N	N	0	N	00	N
97	20240716	090306	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1939	21	2	1.09	386121809	199919	1.54	1907	1968	1891	2490	1343	1918	1931.63	1.72	0	28745	2322	2119	1997	1794	1672	2221	1896	366	572	500	1410	1	1	73233457	1420	15.27	0.69	12	0.27	127.00	2799.00	3240	20230821	-40.15	1680	20240424	15.42	2445	-20.70	20240521	1680	15.42	20240424	3240	-40.15	20230821	1680	15.42	20240424	2.11	N	012860	500	366 억		1261508	N	N	0	N	00	N
98	20240715	160304	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1918	38	2	2.02	26387669780	12822899	4306.34	1880	2200	1875	2440	1316	1880	2057.89	1.63	0	69204	1916	1897	1876	1857	1836	1907	1867	366	560	500	1390	1	1	73233457	1405	15.10	0.69	12	17.51	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	2.12	N	012860	500	366 억		1194492	N	N	0	N	00	N
99	20240715	150305	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1938	58	2	3.09	25338644124	12278462	4123.50	1880	2200	1875	2440	1316	1880	2063.67	1.63	0	-43241	1916	1897	1876	1857	1836	1907	1867	366	560	500	1390	1	1	73233457	1419	15.26	0.69	12	16.77	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	2.12	N	012860	500	366 억		1194492	N	N	0	N	00	N
100	20240715	140304	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2090	210	2	11.17	8712253719	4268899	1433.63	1880	2145	1875	2440	1316	1880	2040.87	1.63	0	-122298	1916	1897	1876	1857	1836	1907	1867	366	560	500	1390	5	1	73233457	1531	16.46	0.75	12	5.83	127.00	2799.00	3240	20230821	-35.49	1680	20240424	24.40	2445	-14.52	20240521	1680	24.40	20240424	3240	-35.49	20230821	1680	24.40	20240424	2.12	N	012860	500	366 억		1194492	N	N	0	N	00	N
101	20240715	130305	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1900	20	2	1.06	149384397	78804	26.46	1880	1905	1875	2440	1316	1880	1895.64	1.63	0	-3860	1916	1897	1876	1857	1836	1907	1867	366	560	500	1390	1	1	73233457	1391	14.96	0.68	12	0.11	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	2.12	N	012860	500	366 억		1194492	N	N	0	N	00	N
102	20240715	120305	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1888	8	2	0.43	126836928	66920	22.47	1880	1905	1875	2440	1316	1880	1895.35	1.63	0	-1084	1916	1897	1876	1857	1836	1907	1867	366	560	500	1390	1	1	73233457	1383	14.87	0.67	12	0.09	127.00	2799.00	3240	20230821	-41.73	1680	20240424	12.38	2445	-22.78	20240521	1680	12.38	20240424	3240	-41.73	20230821	1680	12.38	20240424	2.12	N	012860	500	366 억		1194492	N	N	0	N	00	N
103	20240715	110305	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1891	11	2	0.59	111140070	58605	19.68	1880	1905	1875	2440	1316	1880	1896.43	1.63	0	-1723	1916	1897	1876	1857	1836	1907	1867	366	560	500	1390	1	1	73233457	1385	14.89	0.68	12	0.08	127.00	2799.00	3240	20230821	-41.64	1680	20240424	12.56	2445	-22.66	20240521	1680	12.56	20240424	3240	-41.64	20230821	1680	12.56	20240424	2.12	N	012860	500	366 억		1194492	N	N	0	N	00	N
104	20240715	100306	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1896	16	2	0.85	60464494	31919	10.72	1880	1900	1875	2440	1316	1880	1894.31	1.63	0	60	1916	1897	1876	1857	1836	1907	1867	366	560	500	1390	1	1	73233457	1389	14.93	0.68	12	0.04	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	2.12	N	012860	500	366 억		1194492	N	N	0	N	00	N
105	20240715	090305	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1880	0	3	0.00	1572847	837	0.28	1880	1882	1875	2440	1316	1880	1879.15	1.63	0	-552	1916	1897	1876	1857	1836	1907	1867	366	560	500	1390	1	1	73233457	1377	14.80	0.67	12	0.00	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	2.12	N	012860	500	366 억		1194492	N	N	0	N	00	N
106	20240712	160303	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1880	9	2	0.48	559065163	297050	102.41	1871	1895	1855	2430	1310	1871	1882.06	1.65	0	-17542	1934	1902	1883	1851	1832	1893	1842	366	559	500	1380	1	1	73233457	1377	14.80	0.67	12	0.41	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	2.18	N	012860	500	366 억		1211981	N	N	0	N	00	N
107	20240712	150304	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1885	14	2	0.75	527390893	280213	96.60	1871	1895	1855	2430	1310	1871	1882.11	1.65	0	-19733	1934	1902	1883	1851	1832	1893	1842	366	559	500	1380	1	1	73233457	1380	14.84	0.67	12	0.38	127.00	2799.00	3240	20230821	-41.82	1680	20240424	12.20	2445	-22.90	20240521	1680	12.20	20240424	3240	-41.82	20230821	1680	12.20	20240424	2.18	N	012860	500	366 억		1211981	N	N	0	N	00	N
108	20240712	140306	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1884	13	2	0.69	487425314	259053	89.31	1871	1895	1855	2430	1310	1871	1881.57	1.65	0	-17953	1934	1902	1883	1851	1832	1893	1842	366	559	500	1380	1	1	73233457	1380	14.83	0.67	12	0.35	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	2.18	N	012860	500	366 억		1211981	N	N	0	N	00	N
109	20240712	130304	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1892	21	2	1.12	434995628	231295	79.74	1871	1895	1855	2430	1310	1871	1880.70	1.65	0	-14598	1934	1902	1883	1851	1832	1893	1842	366	559	500	1380	1	1	73233457	1386	14.90	0.68	12	0.32	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	2.18	N	012860	500	366 억		1211981	N	N	0	N	00	N
110	20240712	120304	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1871	0	3	0.00	340039577	180979	62.39	1871	1895	1855	2430	1310	1871	1878.89	1.65	0	-4787	1934	1902	1883	1851	1832	1893	1842	366	559	500	1380	1	1	73233457	1370	14.73	0.67	12	0.25	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	2.18	N	012860	500	366 억		1211981	N	N	0	N	00	N
111	20240712	110303	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1877	6	2	0.32	280718166	149291	51.47	1871	1895	1855	2430	1310	1871	1880.34	1.65	0	-3817	1934	1902	1883	1851	1832	1893	1842	366	559	500	1380	1	1	73233457	1375	14.78	0.67	12	0.20	127.00	2799.00	3240	20230821	-42.07	1680	20240424	11.73	2445	-23.23	20240521	1680	11.73	20240424	3240	-42.07	20230821	1680	11.73	20240424	2.18	N	012860	500	366 억		1211981	N	N	0	N	00	N
112	20240712	100305	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1889	18	2	0.96	186148153	99029	34.14	1871	1895	1855	2430	1310	1871	1879.73	1.65	0	-936	1934	1902	1883	1851	1832	1893	1842	366	559	500	1380	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	2.18	N	012860	500	366 억		1211981	N	N	0	N	00	N
113	20240712	090303	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1868	-3	5	-0.16	21711677	11652	4.02	1871	1871	1855	2430	1310	1871	1863.34	1.65	0	-1040	1934	1902	1883	1851	1832	1893	1842	366	559	500	1380	1	1	73233457	1368	14.71	0.67	12	0.02	127.00	2799.00	3240	20230821	-42.35	1680	20240424	11.19	2445	-23.60	20240521	1680	11.19	20240424	3240	-42.35	20230821	1680	11.19	20240424	2.18	N	012860	500	366 억		1211981	N	N	0	N	00	N
114	20240711	160301	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1871	-45	5	-2.35	544565490	288747	50.27	1913	1915	1864	2490	1342	1916	1885.52	1.77	0	-86897	1986	1950	1895	1859	1804	1969	1878	366	574	500	1410	1	1	73233457	1370	14.73	0.67	12	0.39	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	2.20	N	012860	500	366 억		1297759	N	N	0	N	00	N
115	20240711	150305	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1875	-41	5	-2.14	534534223	283389	49.34	1913	1915	1864	2490	1342	1916	1885.78	1.77	0	-85170	1986	1950	1895	1859	1804	1969	1878	366	574	500	1410	1	1	73233457	1373	14.76	0.67	12	0.39	127.00	2799.00	3240	20230821	-42.13	1680	20240424	11.61	2445	-23.31	20240521	1680	11.61	20240424	3240	-42.13	20230821	1680	11.61	20240424	2.20	N	012860	500	366 억		1297759	N	N	0	N	00	N
116	20240711	140304	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1872	-44	5	-2.30	503810513	266986	46.48	1913	1915	1864	2490	1342	1916	1886.57	1.77	0	-81883	1986	1950	1895	1859	1804	1969	1878	366	574	500	1410	1	1	73233457	1371	14.74	0.67	12	0.36	127.00	2799.00	3240	20230821	-42.22	1680	20240424	11.43	2445	-23.44	20240521	1680	11.43	20240424	3240	-42.22	20230821	1680	11.43	20240424	2.20	N	012860	500	366 억		1297759	N	N	0	N	00	N
117	20240711	130304	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1885	-31	5	-1.62	370571109	196047	34.13	1913	1915	1864	2490	1342	1916	1889.66	1.77	0	-23007	1986	1950	1895	1859	1804	1969	1878	366	574	500	1410	1	1	73233457	1380	14.84	0.67	12	0.27	127.00	2799.00	3240	20230821	-41.82	1680	20240424	12.20	2445	-22.90	20240521	1680	12.20	20240424	3240	-41.82	20230821	1680	12.20	20240424	2.20	N	012860	500	366 억		1297759	N	N	0	N	00	N
118	20240711	120304	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1885	-31	5	-1.62	343694175	181772	31.65	1913	1915	1864	2490	1342	1916	1890.21	1.77	0	-21683	1986	1950	1895	1859	1804	1969	1878	366	574	500	1410	1	1	73233457	1380	14.84	0.67	12	0.25	127.00	2799.00	3240	20230821	-41.82	1680	20240424	12.20	2445	-22.90	20240521	1680	12.20	20240424	3240	-41.82	20230821	1680	12.20	20240424	2.20	N	012860	500	366 억		1297759	N	N	0	N	00	N
119	20240711	110303	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1884	-32	5	-1.67	311246272	164544	28.65	1913	1915	1864	2490	1342	1916	1890.94	1.77	0	-14369	1986	1950	1895	1859	1804	1969	1878	366	574	500	1410	1	1	73233457	1380	14.83	0.67	12	0.22	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	2.20	N	012860	500	366 억		1297759	N	N	0	N	00	N
120	20240711	100302	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1887	-29	5	-1.51	244757016	129263	22.51	1913	1915	1864	2490	1342	1916	1892.74	1.77	0	-11534	1986	1950	1895	1859	1804	1969	1878	366	574	500	1410	1	1	73233457	1382	14.86	0.67	12	0.18	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	2.20	N	012860	500	366 억		1297759	N	N	0	N	00	N
121	20240711	090301	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1907	-9	5	-0.47	99159377	52103	9.07	1913	1915	1864	2490	1342	1916	1902.03	1.77	0	-13754	1986	1950	1895	1859	1804	1969	1878	366	574	500	1410	1	1	73233457	1397	15.02	0.68	12	0.07	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	2.20	N	012860	500	366 억		1297759	N	N	0	N	00	N
122	20240710	160302	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1916	69	2	3.74	1068058326	564343	578.04	1847	1931	1840	2400	1293	1847	1892.55	1.56	0	150525	1866	1856	1846	1836	1826	1851	1831	366	553	500	1360	1	1	73233457	1403	15.09	0.68	12	0.77	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	2.22	N	012860	500	366 억		1143158	N	N	0	N	00	N
123	20240710	150303	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1917	70	2	3.79	1014997830	536644	549.67	1847	1931	1840	2400	1293	1847	1891.38	1.56	0	148552	1866	1856	1846	1836	1826	1851	1831	366	553	500	1360	1	1	73233457	1404	15.09	0.68	12	0.73	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	2.22	N	012860	500	366 억		1143158	N	N	0	N	00	N
124	20240710	140302	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1912	65	2	3.52	839596747	445187	455.99	1847	1931	1840	2400	1293	1847	1885.94	1.56	0	119583	1866	1856	1846	1836	1826	1851	1831	366	553	500	1360	1	1	73233457	1400	15.06	0.68	12	0.61	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	2.22	N	012860	500	366 억		1143158	N	N	0	N	00	N
125	20240710	130302	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1929	82	2	4.44	622561875	331517	339.56	1847	1931	1840	2400	1293	1847	1877.92	1.56	0	96643	1866	1856	1846	1836	1826	1851	1831	366	553	500	1360	1	1	73233457	1413	15.19	0.69	12	0.45	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	2.22	N	012860	500	366 억		1143158	N	N	0	N	00	N
126	20240710	120301	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1866	19	2	1.03	299560108	161284	165.20	1847	1874	1840	2400	1293	1847	1857.35	1.56	0	38009	1866	1856	1846	1836	1826	1851	1831	366	553	500	1360	1	1	73233457	1367	14.69	0.67	12	0.22	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	2.22	N	012860	500	366 억		1143158	N	N	0	N	00	N
127	20240710	110304	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1851	4	2	0.22	126387933	68308	69.97	1847	1857	1840	2400	1293	1847	1850.27	1.56	0	-2107	1866	1856	1846	1836	1826	1851	1831	366	553	500	1360	1	1	73233457	1356	14.57	0.66	12	0.09	127.00	2799.00	3240	20230821	-42.87	1680	20240424	10.18	2445	-24.29	20240521	1680	10.18	20240424	3240	-42.87	20230821	1680	10.18	20240424	2.22	N	012860	500	366 억		1143158	N	N	0	N	00	N
128	20240710	100259	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1853	6	2	0.32	80182145	43334	44.39	1847	1857	1840	2400	1293	1847	1850.33	1.56	0	-2086	1866	1856	1846	1836	1826	1851	1831	366	553	500	1360	1	1	73233457	1357	14.59	0.66	12	0.06	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	2.22	N	012860	500	366 억		1143158	N	N	0	N	00	N
129	20240710	090302	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1848	1	2	0.05	1130365	612	0.63	1847	1848	1847	2400	1293	1847	1847.00	1.56	0	-102	1866	1856	1846	1836	1826	1851	1831	366	553	500	1360	1	1	73233457	1353	14.55	0.66	12	0.00	127.00	2799.00	3240	20230821	-42.96	1680	20240424	10.00	2445	-24.42	20240521	1680	10.00	20240424	3240	-42.96	20230821	1680	10.00	20240424	2.22	N	012860	500	366 억		1143158	N	N	0	N	00	N
130	20240709	160302	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1847	-6	5	-0.32	179851857	97621	69.99	1853	1856	1836	2405	1298	1853	1842.34	1.58	0	-14552	1893	1872	1845	1824	1797	1883	1835	366	552	500	1370	1	1	73233457	1353	14.54	0.66	12	0.13	127.00	2799.00	3240	20230821	-42.99	1680	20240424	9.94	2445	-24.46	20240521	1680	9.94	20240424	3240	-42.99	20230821	1680	9.94	20240424	2.18	N	012860	500	366 억		1157708	N	N	0	N	00	N
131	20240709	150302	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1845	-8	5	-0.43	166329337	90276	64.73	1853	1856	1836	2405	1298	1853	1842.45	1.58	0	-14525	1893	1872	1845	1824	1797	1883	1835	366	552	500	1370	1	1	73233457	1351	14.53	0.66	12	0.12	127.00	2799.00	3240	20230821	-43.06	1680	20240424	9.82	2445	-24.54	20240521	1680	9.82	20240424	3240	-43.06	20230821	1680	9.82	20240424	2.18	N	012860	500	366 억		1157708	N	N	0	N	00	N
132	20240709	140302	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1841	-12	5	-0.65	150926657	81914	58.73	1853	1856	1836	2405	1298	1853	1842.50	1.58	0	-13096	1893	1872	1845	1824	1797	1883	1835	366	552	500	1370	1	1	73233457	1348	14.50	0.66	12	0.11	127.00	2799.00	3240	20230821	-43.18	1680	20240424	9.58	2445	-24.70	20240521	1680	9.58	20240424	3240	-43.18	20230821	1680	9.58	20240424	2.18	N	012860	500	366 억		1157708	N	N	0	N	00	N
133	20240709	130302	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1840	-13	5	-0.70	127396667	69122	49.56	1853	1856	1836	2405	1298	1853	1843.07	1.58	0	-14968	1893	1872	1845	1824	1797	1883	1835	366	552	500	1370	1	1	73233457	1347	14.49	0.66	12	0.09	127.00	2799.00	3240	20230821	-43.21	1680	20240424	9.52	2445	-24.74	20240521	1680	9.52	20240424	3240	-43.21	20230821	1680	9.52	20240424	2.18	N	012860	500	366 억		1157708	N	N	0	N	00	N
134	20240709	120304	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1845	-8	5	-0.43	115607297	62709	44.96	1853	1856	1836	2405	1298	1853	1843.55	1.58	0	-14801	1893	1872	1845	1824	1797	1883	1835	366	552	500	1370	1	1	73233457	1351	14.53	0.66	12	0.09	127.00	2799.00	3240	20230821	-43.06	1680	20240424	9.82	2445	-24.54	20240521	1680	9.82	20240424	3240	-43.06	20230821	1680	9.82	20240424	2.18	N	012860	500	366 억		1157708	N	N	0	N	00	N
135	20240709	110303	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1842	-11	5	-0.59	100583730	54539	39.10	1853	1856	1839	2405	1298	1853	1844.25	1.58	0	-14268	1893	1872	1845	1824	1797	1883	1835	366	552	500	1370	1	1	73233457	1349	14.50	0.66	12	0.07	127.00	2799.00	3240	20230821	-43.15	1680	20240424	9.64	2445	-24.66	20240521	1680	9.64	20240424	3240	-43.15	20230821	1680	9.64	20240424	2.18	N	012860	500	366 억		1157708	N	N	0	N	00	N
136	20240709	100302	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1849	-4	5	-0.22	66022038	35816	25.68	1853	1856	1839	2405	1298	1853	1843.37	1.58	0	-3261	1893	1872	1845	1824	1797	1883	1835	366	552	500	1370	1	1	73233457	1354	14.56	0.66	12	0.05	127.00	2799.00	3240	20230821	-42.93	1680	20240424	10.06	2445	-24.38	20240521	1680	10.06	20240424	3240	-42.93	20230821	1680	10.06	20240424	2.18	N	012860	500	366 억		1157708	N	N	0	N	00	N
137	20240709	090302	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1853	0	3	0.00	9005238	4867	3.49	1853	1856	1840	2405	1298	1853	1850.26	1.58	0	-1516	1893	1872	1845	1824	1797	1883	1835	366	552	500	1370	1	1	73233457	1357	14.59	0.66	12	0.01	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	2.18	N	012860	500	366 억		1157708	N	N	0	N	00	N
138	20240708	160300	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1853	33	2	1.81	255909690	139309	83.88	1821	1866	1818	2365	1274	1820	1836.99	1.57	0	9622	1847	1833	1824	1810	1801	1831	1808	366	545	500	1340	1	1	73233457	1357	14.59	0.66	12	0.19	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	2.20	N	012860	500	366 억		1148135	N	N	0	N	00	N
139	20240708	150301	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1854	34	2	1.87	248591911	135358	81.50	1821	1866	1818	2365	1274	1820	1836.55	1.57	0	10507	1847	1833	1824	1810	1801	1831	1808	366	545	500	1340	1	1	73233457	1358	14.60	0.66	12	0.18	127.00	2799.00	3240	20230821	-42.78	1680	20240424	10.36	2445	-24.17	20240521	1680	10.36	20240424	3240	-42.78	20230821	1680	10.36	20240424	2.20	N	012860	500	366 억		1148135	N	N	0	N	00	N
140	20240708	140302	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1846	26	2	1.43	208698418	113712	68.47	1821	1866	1818	2365	1274	1820	1835.32	1.57	0	4085	1847	1833	1824	1810	1801	1831	1808	366	545	500	1340	1	1	73233457	1352	14.54	0.66	12	0.16	127.00	2799.00	3240	20230821	-43.02	1680	20240424	9.88	2445	-24.50	20240521	1680	9.88	20240424	3240	-43.02	20230821	1680	9.88	20240424	2.20	N	012860	500	366 억		1148135	N	N	0	N	00	N
141	20240708	130300	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1854	34	2	1.87	184446184	100565	60.55	1821	1866	1818	2365	1274	1820	1834.10	1.57	0	4166	1847	1833	1824	1810	1801	1831	1808	366	545	500	1340	1	1	73233457	1358	14.60	0.66	12	0.14	127.00	2799.00	3240	20230821	-42.78	1680	20240424	10.36	2445	-24.17	20240521	1680	10.36	20240424	3240	-42.78	20230821	1680	10.36	20240424	2.20	N	012860	500	366 억		1148135	N	N	0	N	00	N
142	20240708	120301	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1838	18	2	0.99	130141706	71203	42.87	1821	1847	1818	2365	1274	1820	1827.76	1.57	0	2940	1847	1833	1824	1810	1801	1831	1808	366	545	500	1340	1	1	73233457	1346	14.47	0.66	12	0.10	127.00	2799.00	3240	20230821	-43.27	1680	20240424	9.40	2445	-24.83	20240521	1680	9.40	20240424	3240	-43.27	20230821	1680	9.40	20240424	2.20	N	012860	500	366 억		1148135	N	N	0	N	00	N
143	20240708	110259	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1839	19	2	1.04	120383281	65891	39.68	1821	1847	1818	2365	1274	1820	1827.01	1.57	0	3077	1847	1833	1824	1810	1801	1831	1808	366	545	500	1340	1	1	73233457	1347	14.48	0.66	12	0.09	127.00	2799.00	3240	20230821	-43.24	1680	20240424	9.46	2445	-24.79	20240521	1680	9.46	20240424	3240	-43.24	20230821	1680	9.46	20240424	2.20	N	012860	500	366 억		1148135	N	N	0	N	00	N
144	20240708	100300	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1834	14	2	0.77	67365082	36957	22.25	1821	1834	1818	2365	1274	1820	1822.80	1.57	0	2019	1847	1833	1824	1810	1801	1831	1808	366	545	500	1340	1	1	73233457	1343	14.44	0.66	12	0.05	127.00	2799.00	3240	20230821	-43.40	1680	20240424	9.17	2445	-24.99	20240521	1680	9.17	20240424	3240	-43.40	20230821	1680	9.17	20240424	2.20	N	012860	500	366 억		1148135	N	N	0	N	00	N
145	20240708	090301	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1820	0	3	0.00	699098	384	0.23	1821	1821	1820	2365	1274	1820	1820.57	1.57	0	0	1847	1833	1824	1810	1801	1831	1808	366	545	500	1340	1	1	73233457	1333	14.33	0.65	12	0.00	127.00	2799.00	3240	20230821	-43.83	1680	20240424	8.33	2445	-25.56	20240521	1680	8.33	20240424	3240	-43.83	20230821	1680	8.33	20240424	2.20	N	012860	500	366 억		1148135	N	N	0	N	00	N
146	20240705	160259	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1820	-10	5	-0.55	302310472	165964	126.02	1820	1838	1815	2375	1281	1830	1821.55	1.58	0	-5489	1866	1847	1833	1814	1800	1841	1808	366	545	500	1350	1	1	73233457	1333	14.33	0.65	12	0.23	127.00	2799.00	3240	20230821	-43.83	1680	20240424	8.33	2445	-25.56	20240521	1680	8.33	20240424	3240	-43.83	20230821	1680	8.33	20240424	2.23	N	012860	500	366 억		1153651	N	N	0	N	00	N
147	20240705	150301	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1817	-13	5	-0.71	273677139	150227	114.07	1820	1838	1815	2375	1281	1830	1821.76	1.58	0	-3150	1866	1847	1833	1814	1800	1841	1808	366	545	500	1350	1	1	73233457	1331	14.31	0.65	12	0.21	127.00	2799.00	3240	20230821	-43.92	1680	20240424	8.15	2445	-25.69	20240521	1680	8.15	20240424	3240	-43.92	20230821	1680	8.15	20240424	2.23	N	012860	500	366 억		1153651	N	N	0	N	00	N
148	20240705	140301	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1822	-8	5	-0.44	226447545	124253	94.34	1820	1838	1815	2375	1281	1830	1822.47	1.58	0	-148	1866	1847	1833	1814	1800	1841	1808	366	545	500	1350	1	1	73233457	1334	14.35	0.65	12	0.17	127.00	2799.00	3240	20230821	-43.77	1680	20240424	8.45	2445	-25.48	20240521	1680	8.45	20240424	3240	-43.77	20230821	1680	8.45	20240424	2.23	N	012860	500	366 억		1153651	N	N	0	N	00	N
149	20240705	130300	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1829	-1	5	-0.05	197255180	108244	82.19	1820	1838	1815	2375	1281	1830	1822.32	1.58	0	312	1866	1847	1833	1814	1800	1841	1808	366	545	500	1350	1	1	73233457	1339	14.40	0.65	12	0.15	127.00	2799.00	3240	20230821	-43.55	1680	20240424	8.87	2445	-25.19	20240521	1680	8.87	20240424	3240	-43.55	20230821	1680	8.87	20240424	2.23	N	012860	500	366 억		1153651	N	N	0	N	00	N
150	20240705	120300	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1819	-11	5	-0.60	155469446	85336	64.80	1820	1838	1815	2375	1281	1830	1821.85	1.58	0	1015	1866	1847	1833	1814	1800	1841	1808	366	545	500	1350	1	1	73233457	1332	14.32	0.65	12	0.12	127.00	2799.00	3240	20230821	-43.86	1680	20240424	8.27	2445	-25.60	20240521	1680	8.27	20240424	3240	-43.86	20230821	1680	8.27	20240424	2.23	N	012860	500	366 억		1153651	N	N	0	N	00	N
151	20240705	110259	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1822	-8	5	-0.44	69848039	38279	29.07	1820	1838	1815	2375	1281	1830	1824.71	1.58	0	15	1866	1847	1833	1814	1800	1841	1808	366	545	500	1350	1	1	73233457	1334	14.35	0.65	12	0.05	127.00	2799.00	3240	20230821	-43.77	1680	20240424	8.45	2445	-25.48	20240521	1680	8.45	20240424	3240	-43.77	20230821	1680	8.45	20240424	2.23	N	012860	500	366 억		1153651	N	N	0	N	00	N
152	20240705	100259	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1830	0	3	0.00	26161420	14325	10.88	1820	1838	1815	2375	1281	1830	1826.28	1.58	0	15	1866	1847	1833	1814	1800	1841	1808	366	545	500	1350	1	1	73233457	1340	14.41	0.65	12	0.02	127.00	2799.00	3240	20230821	-43.52	1680	20240424	8.93	2445	-25.15	20240521	1680	8.93	20240424	3240	-43.52	20230821	1680	8.93	20240424	2.23	N	012860	500	366 억		1153651	N	N	0	N	00	N
153	20240705	090300	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1825	-5	5	-0.27	8956176	4922	3.74	1820	1825	1815	2375	1281	1830	1819.62	1.58	0	55	1866	1847	1833	1814	1800	1841	1808	366	545	500	1350	1	1	73233457	1337	14.37	0.65	12	0.01	127.00	2799.00	3240	20230821	-43.67	1680	20240424	8.63	2445	-25.36	20240521	1680	8.63	20240424	3240	-43.67	20230821	1680	8.63	20240424	2.23	N	012860	500	366 억		1153651	N	N	0	N	00	N
154	20240704	160258	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1830	-1	5	-0.05	239059018	130738	60.19	1840	1852	1819	2380	1282	1831	1828.54	1.59	0	-8649	1918	1874	1812	1768	1706	1843	1737	366	549	500	1350	1	1	73233457	1340	14.41	0.65	12	0.18	127.00	2799.00	3240	20230821	-43.52	1680	20240424	8.93	2445	-25.15	20240521	1680	8.93	20240424	3240	-43.52	20230821	1680	8.93	20240424	2.22	N	012860	500	366 억		1162167	N	N	0	N	00	N
155	20240704	150259	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1822	-9	5	-0.49	213764985	116878	53.81	1840	1852	1819	2380	1282	1831	1828.96	1.59	0	-6734	1918	1874	1812	1768	1706	1843	1737	366	549	500	1350	1	1	73233457	1334	14.35	0.65	12	0.16	127.00	2799.00	3240	20230821	-43.77	1680	20240424	8.45	2445	-25.48	20240521	1680	8.45	20240424	3240	-43.77	20230821	1680	8.45	20240424	2.22	N	012860	500	366 억		1162167	N	N	0	N	00	N
156	20240704	140259	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1830	-1	5	-0.05	172649572	94328	43.43	1840	1852	1819	2380	1282	1831	1830.31	1.59	0	-6889	1918	1874	1812	1768	1706	1843	1737	366	549	500	1350	1	1	73233457	1340	14.41	0.65	12	0.13	127.00	2799.00	3240	20230821	-43.52	1680	20240424	8.93	2445	-25.15	20240521	1680	8.93	20240424	3240	-43.52	20230821	1680	8.93	20240424	2.22	N	012860	500	366 억		1162167	N	N	0	N	00	N
157	20240704	130300	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1830	-1	5	-0.05	154703903	84517	38.91	1840	1852	1819	2380	1282	1831	1830.45	1.59	0	-6166	1918	1874	1812	1768	1706	1843	1737	366	549	500	1350	1	1	73233457	1340	14.41	0.65	12	0.12	127.00	2799.00	3240	20230821	-43.52	1680	20240424	8.93	2445	-25.15	20240521	1680	8.93	20240424	3240	-43.52	20230821	1680	8.93	20240424	2.22	N	012860	500	366 억		1162167	N	N	0	N	00	N
158	20240704	120259	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1825	-6	5	-0.33	136563848	74590	34.34	1840	1852	1819	2380	1282	1831	1830.86	1.59	0	-6062	1918	1874	1812	1768	1706	1843	1737	366	549	500	1350	1	1	73233457	1337	14.37	0.65	12	0.10	127.00	2799.00	3240	20230821	-43.67	1680	20240424	8.63	2445	-25.36	20240521	1680	8.63	20240424	3240	-43.67	20230821	1680	8.63	20240424	2.22	N	012860	500	366 억		1162167	N	N	0	N	00	N
159	20240704	110259	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1824	-7	5	-0.38	102767582	56044	25.80	1840	1852	1822	2380	1282	1831	1833.69	1.59	0	-1309	1918	1874	1812	1768	1706	1843	1737	366	549	500	1350	1	1	73233457	1336	14.36	0.65	12	0.08	127.00	2799.00	3240	20230821	-43.70	1680	20240424	8.57	2445	-25.40	20240521	1680	8.57	20240424	3240	-43.70	20230821	1680	8.57	20240424	2.22	N	012860	500	366 억		1162167	N	N	0	N	00	N
160	20240704	100259	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1822	-9	5	-0.49	75474844	41094	18.92	1840	1852	1822	2380	1282	1831	1836.64	1.59	0	-2496	1918	1874	1812	1768	1706	1843	1737	366	549	500	1350	1	1	73233457	1334	14.35	0.65	12	0.06	127.00	2799.00	3240	20230821	-43.77	1680	20240424	8.45	2445	-25.48	20240521	1680	8.45	20240424	3240	-43.77	20230821	1680	8.45	20240424	2.22	N	012860	500	366 억		1162167	N	N	0	N	00	N
161	20240704	090259	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1852	21	2	1.15	3655128	1981	0.91	1840	1852	1840	2380	1282	1831	1845.09	1.59	0	-55	1918	1874	1812	1768	1706	1843	1737	366	549	500	1350	1	1	73233457	1356	14.58	0.66	12	0.00	127.00	2799.00	3240	20230821	-42.84	1680	20240424	10.24	2445	-24.25	20240521	1680	10.24	20240424	3240	-42.84	20230821	1680	10.24	20240424	2.22	N	012860	500	366 억		1162167	N	N	0	N	00	N
162	20240703	160257	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1831	-3	5	-0.16	390047321	214094	68.09	1842	1856	1750	2380	1284	1834	1821.70	1.61	0	-14204	1898	1865	1848	1815	1798	1857	1807	366	546	500	1350	1	1	73233457	1341	14.42	0.65	12	0.29	127.00	2799.00	3240	20230821	-43.49	1680	20240424	8.99	2445	-25.11	20240521	1680	8.99	20240424	3240	-43.49	20230821	1680	8.99	20240424	2.26	N	012860	500	366 억		1175605	N	N	0	N	00	N
163	20240703	150259	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1829	-5	5	-0.27	363193781	199422	63.42	1842	1856	1750	2380	1284	1834	1821.23	1.61	0	-13024	1898	1865	1848	1815	1798	1857	1807	366	546	500	1350	1	1	73233457	1339	14.40	0.65	12	0.27	127.00	2799.00	3240	20230821	-43.55	1680	20240424	8.87	2445	-25.19	20240521	1680	8.87	20240424	3240	-43.55	20230821	1680	8.87	20240424	2.26	N	012860	500	366 억		1175605	N	N	0	N	00	N
164	20240703	140259	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1823	-11	5	-0.60	315748143	173447	55.16	1842	1856	1750	2380	1284	1834	1820.43	1.61	0	-6524	1898	1865	1848	1815	1798	1857	1807	366	546	500	1350	1	1	73233457	1335	14.35	0.65	12	0.24	127.00	2799.00	3240	20230821	-43.73	1680	20240424	8.51	2445	-25.44	20240521	1680	8.51	20240424	3240	-43.73	20230821	1680	8.51	20240424	2.26	N	012860	500	366 억		1175605	N	N	0	N	00	N
165	20240703	130259	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1822	-12	5	-0.65	293629528	161280	51.29	1842	1856	1750	2380	1284	1834	1820.62	1.61	0	-5149	1898	1865	1848	1815	1798	1857	1807	366	546	500	1350	1	1	73233457	1334	14.35	0.65	12	0.22	127.00	2799.00	3240	20230821	-43.77	1680	20240424	8.45	2445	-25.48	20240521	1680	8.45	20240424	3240	-43.77	20230821	1680	8.45	20240424	2.26	N	012860	500	366 억		1175605	N	N	0	N	00	N
166	20240703	120258	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1816	-18	5	-0.98	251735542	138257	43.97	1842	1856	1750	2380	1284	1834	1820.78	1.61	0	-4598	1898	1865	1848	1815	1798	1857	1807	366	546	500	1350	1	1	73233457	1330	14.30	0.65	12	0.19	127.00	2799.00	3240	20230821	-43.95	1680	20240424	8.10	2445	-25.73	20240521	1680	8.10	20240424	3240	-43.95	20230821	1680	8.10	20240424	2.26	N	012860	500	366 억		1175605	N	N	0	N	00	N
167	20240703	110259	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1816	-18	5	-0.98	232601937	127737	40.62	1842	1856	1750	2380	1284	1834	1820.94	1.61	0	-7786	1898	1865	1848	1815	1798	1857	1807	366	546	500	1350	1	1	73233457	1330	14.30	0.65	12	0.17	127.00	2799.00	3240	20230821	-43.95	1680	20240424	8.10	2445	-25.73	20240521	1680	8.10	20240424	3240	-43.95	20230821	1680	8.10	20240424	2.26	N	012860	500	366 억		1175605	N	N	0	N	00	N
168	20240703	100259	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1831	-3	5	-0.16	121501070	66490	21.15	1842	1856	1750	2380	1284	1834	1827.36	1.61	0	1236	1898	1865	1848	1815	1798	1857	1807	366	546	500	1350	1	1	73233457	1341	14.42	0.65	12	0.09	127.00	2799.00	3240	20230821	-43.49	1680	20240424	8.99	2445	-25.11	20240521	1680	8.99	20240424	3240	-43.49	20230821	1680	8.99	20240424	2.26	N	012860	500	366 억		1175605	N	N	0	N	00	N
169	20240703	090259	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1845	11	2	0.60	5751968	3121	0.99	1842	1846	1841	2380	1284	1834	1842.99	1.61	0	2932	1898	1865	1848	1815	1798	1857	1807	366	546	500	1350	1	1	73233457	1351	14.53	0.66	12	0.00	127.00	2799.00	3240	20230821	-43.06	1680	20240424	9.82	2445	-24.54	20240521	1680	9.82	20240424	3240	-43.06	20230821	1680	9.82	20240424	2.26	N	012860	500	366 억		1175605	N	N	0	N	00	N
170	20240702	160257	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1834	-32	5	-1.71	572348125	310711	201.18	1850	1881	1831	2425	1307	1866	1842.28	1.71	0	-73302	1900	1882	1871	1853	1842	1877	1848	366	559	500	1380	1	1	73233457	1343	14.44	0.66	12	0.42	127.00	2799.00	3240	20230821	-43.40	1680	20240424	9.17	2445	-24.99	20240521	1680	9.17	20240424	3240	-43.40	20230821	1680	9.17	20240424	2.29	N	012860	500	366 억		1248907	N	N	0	N	00	N
171	20240702	150258	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1834	-32	5	-1.71	502851803	272809	176.64	1850	1881	1831	2425	1307	1866	1843.24	1.71	0	-66975	1900	1882	1871	1853	1842	1877	1848	366	559	500	1380	1	1	73233457	1343	14.44	0.66	12	0.37	127.00	2799.00	3240	20230821	-43.40	1680	20240424	9.17	2445	-24.99	20240521	1680	9.17	20240424	3240	-43.40	20230821	1680	9.17	20240424	2.29	N	012860	500	366 억		1248907	N	N	0	N	00	N
172	20240702	140258	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1842	-24	5	-1.29	429319989	232806	150.74	1850	1881	1831	2425	1307	1866	1844.11	1.71	0	-60734	1900	1882	1871	1853	1842	1877	1848	366	559	500	1380	1	1	73233457	1349	14.50	0.66	12	0.32	127.00	2799.00	3240	20230821	-43.15	1680	20240424	9.64	2445	-24.66	20240521	1680	9.64	20240424	3240	-43.15	20230821	1680	9.64	20240424	2.29	N	012860	500	366 억		1248907	N	N	0	N	00	N
173	20240702	130258	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1858	-8	5	-0.43	396385962	214896	139.14	1850	1881	1831	2425	1307	1866	1844.55	1.71	0	-54751	1900	1882	1871	1853	1842	1877	1848	366	559	500	1380	1	1	73233457	1361	14.63	0.66	12	0.29	127.00	2799.00	3240	20230821	-42.65	1680	20240424	10.60	2445	-24.01	20240521	1680	10.60	20240424	3240	-42.65	20230821	1680	10.60	20240424	2.29	N	012860	500	366 억		1248907	N	N	0	N	00	N
174	20240702	120259	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1857	-9	5	-0.48	350602903	190136	123.11	1850	1881	1831	2425	1307	1866	1843.96	1.71	0	-50291	1900	1882	1871	1853	1842	1877	1848	366	559	500	1380	1	1	73233457	1360	14.62	0.66	12	0.26	127.00	2799.00	3240	20230821	-42.69	1680	20240424	10.54	2445	-24.05	20240521	1680	10.54	20240424	3240	-42.69	20230821	1680	10.54	20240424	2.29	N	012860	500	366 억		1248907	N	N	0	N	00	N
175	20240702	110258	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1839	-27	5	-1.45	331796511	179926	116.50	1850	1881	1831	2425	1307	1866	1844.07	1.71	0	-49397	1900	1882	1871	1853	1842	1877	1848	366	559	500	1380	1	1	73233457	1347	14.48	0.66	12	0.25	127.00	2799.00	3240	20230821	-43.24	1680	20240424	9.46	2445	-24.79	20240521	1680	9.46	20240424	3240	-43.24	20230821	1680	9.46	20240424	2.29	N	012860	500	366 억		1248907	N	N	0	N	00	N
176	20240702	100258	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1845	-21	5	-1.13	191939183	103746	67.17	1850	1881	1838	2425	1307	1866	1850.09	1.71	0	-53610	1900	1882	1871	1853	1842	1877	1848	366	559	500	1380	1	1	73233457	1351	14.53	0.66	12	0.14	127.00	2799.00	3240	20230821	-43.06	1680	20240424	9.82	2445	-24.54	20240521	1680	9.82	20240424	3240	-43.06	20230821	1680	9.82	20240424	2.29	N	012860	500	366 억		1248907	N	N	0	N	00	N
177	20240702	090258	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1860	-6	5	-0.32	27828577	15036	9.74	1850	1881	1850	2425	1307	1866	1850.80	1.71	0	2552	1900	1882	1871	1853	1842	1877	1848	366	559	500	1380	1	1	73233457	1362	14.65	0.66	12	0.02	127.00	2799.00	3240	20230821	-42.59	1680	20240424	10.71	2445	-23.93	20240521	1680	10.71	20240424	3240	-42.59	20230821	1680	10.71	20240424	2.29	N	012860	500	366 억		1248907	N	N	0	N	00	N
178	20240701	160257	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1866	-12	5	-0.64	287591398	153545	68.61	1878	1889	1860	2440	1315	1878	1873.13	1.73	0	-19376	1920	1898	1888	1866	1856	1894	1862	366	562	500	1380	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	2.32	N	012860	500	366 억		1268283	N	N	0	N	00	N
179	20240701	150258	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1868	-10	5	-0.53	270644551	144464	64.56	1878	1889	1860	2440	1315	1878	1873.44	1.73	0	-19714	1920	1898	1888	1866	1856	1894	1862	366	562	500	1380	1	1	73233457	1368	14.71	0.67	12	0.20	127.00	2799.00	3240	20230821	-42.35	1680	20240424	11.19	2445	-23.60	20240521	1680	11.19	20240424	3240	-42.35	20230821	1680	11.19	20240424	2.32	N	012860	500	366 억		1268283	N	N	0	N	00	N
180	20240701	140257	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1870	-8	5	-0.43	235125476	125433	56.05	1878	1889	1860	2440	1315	1878	1874.51	1.73	0	-21324	1920	1898	1888	1866	1856	1894	1862	366	562	500	1380	1	1	73233457	1369	14.72	0.67	12	0.17	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	2.32	N	012860	500	366 억		1268283	N	N	0	N	00	N
181	20240701	130257	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1869	-9	5	-0.48	227973090	121606	54.34	1878	1889	1860	2440	1315	1878	1874.69	1.73	0	-19897	1920	1898	1888	1866	1856	1894	1862	366	562	500	1380	1	1	73233457	1369	14.72	0.67	12	0.17	127.00	2799.00	3240	20230821	-42.31	1680	20240424	11.25	2445	-23.56	20240521	1680	11.25	20240424	3240	-42.31	20230821	1680	11.25	20240424	2.32	N	012860	500	366 억		1268283	N	N	0	N	00	N
182	20240701	120258	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1877	-1	5	-0.05	150081300	79895	35.70	1878	1889	1870	2440	1315	1878	1878.48	1.73	0	-16884	1920	1898	1888	1866	1856	1894	1862	366	562	500	1380	1	1	73233457	1375	14.78	0.67	12	0.11	127.00	2799.00	3240	20230821	-42.07	1680	20240424	11.73	2445	-23.23	20240521	1680	11.73	20240424	3240	-42.07	20230821	1680	11.73	20240424	2.32	N	012860	500	366 억		1268283	N	N	0	N	00	N
183	20240701	110257	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1878	0	3	0.00	95735824	50924	22.76	1878	1889	1870	2440	1315	1878	1879.97	1.73	0	-67	1920	1898	1888	1866	1856	1894	1862	366	562	500	1380	1	1	73233457	1375	14.79	0.67	12	0.07	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	2.32	N	012860	500	366 억		1268283	N	N	0	N	00	N
184	20240701	100257	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1876	-2	5	-0.11	55882530	29720	13.28	1878	1889	1870	2440	1315	1878	1880.30	1.73	0	311	1920	1898	1888	1866	1856	1894	1862	366	562	500	1380	1	1	73233457	1374	14.77	0.67	12	0.04	127.00	2799.00	3240	20230821	-42.10	1680	20240424	11.67	2445	-23.27	20240521	1680	11.67	20240424	3240	-42.10	20230821	1680	11.67	20240424	2.32	N	012860	500	366 억		1268283	N	N	0	N	00	N
185	20240701	090257	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1877	-1	5	-0.05	10326110	5505	2.46	1878	1878	1870	2440	1315	1878	1875.77	1.73	0	-2806	1920	1898	1888	1866	1856	1894	1862	366	562	500	1380	1	1	73233457	1375	14.78	0.67	12	0.01	127.00	2799.00	3240	20230821	-42.07	1680	20240424	11.73	2445	-23.23	20240521	1680	11.73	20240424	3240	-42.07	20230821	1680	11.73	20240424	2.32	N	012860	500	366 억		1268283	N	N	0	N	00	N